HANG SENG TECH INDEX 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-25 6000 253 16 34 15 10 639 +5
C DEC-25 5300 156 559 32 542 533 320 +58
P JUN-25 5000 110 55 32 64 53 882 -25
C JUL-25 6100 90 53 33 52 45 129 +13
P DEC-25 5200 89 430 32 445 443 484 -46
C DEC-25 5200 74 607 32 589 584 340 +59
P DEC-25 5100 64 388 32 395 395 395 -38
C JUN-25 5700 57 46 32 45 38 426 +13
C JUN-25 5300 42 166 31 164 143 731 +44
P JUL-25 4900 41 100 32 106 103 365 -28
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 JUN 2025, WEDNESDAY 05 JUN 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 3009 +100 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2909 +100 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2809 +100 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2709 +100 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2659 +100 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2609 +100 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2559 +100 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2509 +100 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2459 +100 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2409 +100 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2359 +100 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2309 +100 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2259 +100 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2209 +100 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2159 +100 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2109 +100 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2059 +100 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2009 +100 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1959 +100 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1909 +100 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1859 +100 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1809 +100 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1759 +100 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1709 +100 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1659 +100 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1609 +100 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1559 +100 0 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1509 +100 0 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1459 +100 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1409 +100 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1359 +100 0 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1309 +99 0 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1259 +99 0 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1210 +100 42 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1160 +99 40 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1110 +99 38 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1061 +99 40 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1011 +98 38 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 962 +98 38 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 913 +98 38 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 864 +97 37 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 815 +96 36 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 767 +95 36 0 | 709 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 719 +93 36 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 672 +92 36 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 625 +90 35 0 | 682 375 0 7 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 579 +88 35 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 534 +86 34 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 490 +84 34 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 447 +81 33 0 | 588 112 0 159 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 406 +78 33 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 366 +79 33 0 | 1120 177 0 37 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 287 +67 31 0 | 1155 127 0 33 0
JUN-25 5200 C 0 0 0 0 0 | 203 203 202 221 +55 31 10 | 1085 96 10 285 -10
JUN-25 5300 C 0 0 0 0 0 | 151 164 143 166 +44 31 42 | 1035 65 42 731 +6
JUN-25 5400 C 0 0 0 0 0 | 104 123 97 123 +34 31 36 | 855 50 36 396 -31
JUN-25 5500 C 0 0 0 0 0 | 70 90 70 90 +25 31 20 | 689 34 20 674 -2
JUN-25 5600 C 0 0 0 0 0 | 61 61 57 64 +18 32 28 | 687 25 28 663 +22
JUN-25 5700 C 0 0 0 0 0 | 40 45 38 46 +13 32 57 | 573 18 57 426 +53
JUN-25 5800 C 0 0 0 0 0 | 31 32 31 33 +10 33 3 | 660 10 3 1704 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 23 +7 34 0 | 581 9 0 87 0
JUN-25 6000 C 0 0 0 0 0 | 10 15 10 16 +5 34 253 | 541 6 253 639 +142
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 12 +4 35 0 | 540 5 0 470 0
JUN-25 6200 C 0 0 0 0 0 | 7 7 7 8 +2 35 6 | 549 7 6 116 +6
JUN-25 6300 C 0 0 0 0 0 | 5 5 5 6 +2 36 5 | 144 3 5 74 0
JUN-25 6400 C 0 0 0 0 0 | 4 4 4 4 +1 37 5 | 387 3 5 101 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 3 +1 38 0 | 360 2 0 22 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 330 3 0 46 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 295 3 0 79 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 280 2 0 204 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 277 2 0 64 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 236 2 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 210 7 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 93 1 0 38 0
TOTAL CALL 0 | TOTAL CALL 465 | TOTAL CALL 465 9476 +186
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-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 31 1 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 307 3 0 315 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 215 3 0 108 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 91 6 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 3 3 3 1 0 49 10 | 368 3 10 30 +3
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 159 7 0 71 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 270 4 0 197 0
JUN-25 4050 P 0 0 0 0 0 | 4 4 4 1 0 44 3 | 387 4 3 133 0
JUN-25 4100 P 0 0 0 0 0 | 4 4 4 1 0 42 2 | 562 4 2 151 0
JUN-25 4150 P 0 0 0 0 0 | 5 5 5 1 0 40 3 | 302 5 3 50 -3
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 581 8 0 501 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 286 9 0 59 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 569 7 0 221 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 3 -2 38 0 | 255 9 0 109 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 4 -3 38 0 | 365 9 0 99 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 5 -4 37 0 | 425 11 0 142 0
JUN-25 4500 P 0 0 0 0 0 | 11 11 11 7 -4 38 1 | 455 11 1 474 +1
JUN-25 4550 P 0 0 0 0 0 | 12 12 12 8 -6 36 1 | 471 12 1 181 0
JUN-25 4600 P 0 0 0 0 0 | 14 14 14 11 -6 37 1 | 466 14 1 63 +1
JUN-25 4650 P 0 0 0 0 0 | 15 16 15 13 -8 36 5 | 387 15 5 289 0
JUN-25 4700 P 0 0 0 0 0 | 19 19 17 17 -8 36 11 | 471 17 11 211 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 20 -11 35 0 | 229 31 0 224 0
JUN-25 4800 P 0 0 0 0 0 | 27 27 27 25 -13 34 40 | 660 27 40 349 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 30 -16 33 0 | 374 39 0 192 0
JUN-25 4900 P 0 0 0 0 0 | 40 42 36 37 -19 33 27 | 780 36 27 522 +1
JUN-25 4950 P 0 0 0 0 0 | 44 48 44 45 -22 33 5 | 830 44 5 345 +1
JUN-25 5000 P 0 0 0 0 0 | 64 64 53 55 -25 32 110 | 850 53 110 882 +25
JUN-25 5100 P 0 0 0 0 0 | 81 93 78 79 -33 31 13 | 723 78 13 1272 +2
JUN-25 5200 P 0 0 0 0 0 | 126 126 122 111 -46 31 10 | 690 122 10 451 +10
JUN-25 5300 P 0 0 0 0 0 | 173 180 160 156 -57 30 30 | 800 150 30 1227 +21
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 211 -69 30 0 | 482 194 0 1234 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 278 -77 31 0 | 458 258 0 934 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 353 -86 31 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 438 -87 33 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 525 -90 33 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 639 639 639 615 -93 34 1 | 1330 385 1 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 708 -95 35 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 803 -96 35 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 929 929 929 899 -98 35 1 | 932 702 1 4 +1
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 997 -98 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1095 -99 37 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1194 -99 38 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1293 -99 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1392 -100 37 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1492 -100 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1592 -99 41 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1691 -100 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1791 -100 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1891 -100 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1991 -100 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2091 -100 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2191 -100 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2291 -100 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2391 -100 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2491 -100 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2591 -100 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2691 -100 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 274 | TOTAL PUT 274 15982 +63
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 739 25458 +249
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-25 3500 C 0 0 0 0 0 | 0 0 0 1819 +106 41 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1769 +106 40 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1719 +105 38 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1669 +105 37 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1620 +105 39 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1570 +105 38 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1520 +104 36 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1471 +104 37 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1422 +104 37 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1373 +104 37 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1324 +103 37 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1275 +102 36 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1227 +102 36 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1178 +101 36 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1130 +100 35 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1083 +99 35 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1036 +99 35 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 989 +97 35 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 943 +96 35 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 897 +95 34 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 852 +93 34 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 807 +91 34 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 764 +90 34 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 721 +88 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 679 +86 33 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 638 +84 33 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 598 +82 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 559 +80 33 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 521 +83 32 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 484 +75 32 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 449 +78 32 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 375 +63 31 0 | 241 231 0 4 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 316 +56 31 0 | 263 180 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 264 +50 31 0 | 305 189 0 374 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 218 +42 30 0 | 400 163 0 720 0
JUL-25 5500 C 0 0 0 0 0 | 168 176 153 181 +37 31 32 | 277 96 32 379 +13
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 149 +31 31 0 | 247 83 0 271 0
JUL-25 5700 C 0 0 0 0 0 | 109 109 109 121 +25 31 3 | 211 68 3 76 +1
JUL-25 5800 C 0 0 0 0 0 | 94 94 94 99 +21 32 3 | 242 79 3 72 +3
JUL-25 5900 C 0 0 0 0 0 | 80 80 80 81 +18 32 1 | 215 73 1 16 0
JUL-25 6000 C 0 0 0 0 0 | 58 58 58 66 +16 32 2 | 152 32 2 30 0
JUL-25 6100 C 0 0 0 0 0 | 48 52 45 53 +13 33 90 | 141 40 90 129 +46
JUL-25 6200 C 0 0 0 0 0 | 37 42 37 43 +10 33 9 | 124 37 9 41 -4
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 35 +9 33 0 | 108 27 0 20 0
JUL-25 6400 C 0 0 0 0 0 | 24 24 24 28 +8 34 2 | 97 14 2 17 -2
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 23 +7 34 0 | 86 18 0 20 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 18 +5 34 0 | 77 11 0 73 0
TOTAL CALL 0 | TOTAL CALL 142 | TOTAL CALL 142 2345 +57
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-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 2 -2 36 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 3 -2 37 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 4 -2 37 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 5 -2 37 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 6 -3 37 0 | 18 18 0 1 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 7 -4 36 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 9 -4 36 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 10 -6 36 0 | 181 27 0 19 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 13 -6 36 0 | 261 23 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 15 -7 35 0 | 272 29 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 22 22 22 18 -8 35 2 | 298 22 2 80 -2
JUL-25 4350 P 0 0 0 0 0 | 26 26 26 22 -9 35 1 | 313 26 1 50 -1
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 25 -10 35 0 | 209 34 0 39 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 30 -9 35 0 | 43 40 0 1 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 35 -10 34 0 | 322 50 0 77 0
JUL-25 4550 P 0 0 0 0 0 | 43 43 43 39 -13 34 15 | 61 43 15 5 -10
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 44 -16 33 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 51 -18 33 0 | 93 93 0 30 0
JUL-25 4700 P 0 0 0 0 0 | 64 64 64 59 -19 33 3 | 105 64 3 34 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 68 -21 33 0 | 121 87 0 42 0
JUL-25 4800 P 0 0 0 0 0 | 87 87 81 77 -24 32 32 | 173 81 32 73 +21
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 88 -26 32 0 | 156 125 0 32 0
JUL-25 4900 P 0 0 0 0 0 | 103 106 103 100 -28 32 41 | 311 103 41 365 +1
JUL-25 4950 P 0 0 0 0 0 | 123 124 118 113 -30 32 25 | 328 118 25 140 -20
JUL-25 5000 P 0 0 0 0 0 | 134 134 134 127 -33 31 3 | 298 134 3 371 +3
JUL-25 5100 P 0 0 0 0 0 | 175 175 167 159 -41 31 26 | 347 167 26 245 +26
JUL-25 5200 P 0 0 0 0 0 | 213 213 213 201 -47 31 20 | 398 213 20 73 +20
JUL-25 5300 P 0 0 0 0 0 | 252 272 252 248 -55 31 30 | 528 252 30 212 +15
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 303 -61 31 0 | 945 345 0 691 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 365 -68 31 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 433 -75 31 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 506 -79 32 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 583 -83 32 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 664 -87 32 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 749 -89 32 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 836 -92 33 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 925 -95 33 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1017 -96 33 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1110 -98 34 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1204 -100 34 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1300 -100 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 198 | TOTAL PUT 198 3194 +53
| MONTH PUT/CALL RATIO 1.39
| MONTH TOTAL 340 5539 +110
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-25 3950 C 0 0 0 0 0 | 0 0 0 1393 +102 36 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1345 +101 36 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1298 +101 36 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1251 +100 36 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1205 +99 36 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1159 +98 35 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1113 +97 35 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1068 +96 35 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1024 +95 35 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 980 +93 35 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 937 +92 34 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 894 +90 34 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 852 +88 34 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 811 +87 34 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 771 +85 34 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 732 +84 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 693 +81 33 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 656 +80 33 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 619 +77 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 583 +74 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 549 +73 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 515 +73 32 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 446 +61 32 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 388 +54 31 0 | 406 311 0 208 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 338 +50 31 0 | 343 323 0 132 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 292 +44 31 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 252 +39 31 0 | 255 250 0 48 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 216 +33 32 0 | 219 219 0 6 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 186 +31 32 0 | 193 182 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 159 +26 32 0 | 174 160 0 96 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 136 +23 32 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 116 +19 32 0 | 190 70 0 78 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 99 +17 33 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 84 +14 33 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 72 +13 33 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 62 +13 33 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 52 +11 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 819 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-25 3950 P 0 0 0 0 0 | 0 0 0 15 -4 36 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 17 -5 36 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 20 -5 36 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 23 -7 36 0 | 51 34 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 27 -8 36 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 32 -8 36 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 36 -10 35 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 42 -10 35 0 | 60 60 0 1 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 47 -11 35 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 53 -11 35 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 58 -14 34 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 65 -15 34 0 | 100 76 0 1 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 72 -17 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 81 -18 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 90 -20 33 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 101 -21 33 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 112 -24 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 124 -26 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 137 -28 33 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 151 -30 32 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 166 -33 32 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 195 195 195 182 -36 32 3 | 200 195 3 17 +3
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 219 -42 32 0 | 300 280 0 48 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 262 -48 31 0 | 415 288 0 109 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 310 -56 31 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 365 -59 31 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 424 -65 31 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 489 -73 32 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 560 -75 32 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 633 -78 32 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 710 -81 32 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 789 -85 32 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 871 -88 33 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 956 -90 33 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1043 -92 33 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1132 -94 33 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1223 -95 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 216 +3
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 3 1035 +3
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-25 2750 C 0 0 0 0 0 | 0 0 0 2587 +101 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2537 +101 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2488 +102 41 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2438 +102 40 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2388 +102 39 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2338 +101 38 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2288 +101 37 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2239 +102 39 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2189 +101 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2140 +101 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2090 +101 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2041 +101 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1992 +101 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1943 +101 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1894 +101 37 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1845 +100 37 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1796 +99 37 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1748 +100 37 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1699 +98 36 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1651 +98 36 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1604 +98 36 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1556 +97 36 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1509 +97 36 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1462 +96 36 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1416 +96 36 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1369 +94 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1324 +94 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1279 +93 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1234 +92 35 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1189 +90 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1146 +90 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1103 +89 35 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1060 +87 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1018 +86 34 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 977 +85 34 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 936 +83 34 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 896 +82 34 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 857 +80 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 819 +79 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 781 +77 33 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 744 +75 33 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 709 +74 33 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 674 +72 33 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 639 +69 33 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 606 +67 33 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 574 +69 32 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 510 +62 32 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 425 450 425 453 +54 32 9 | 665 250 9 108 -9
SEP-25 5300 C 0 0 0 0 0 | 403 408 379 402 +50 32 4 | 1110 208 4 223 +4
SEP-25 5400 C 0 0 0 0 0 | 330 353 330 356 +47 32 10 | 1032 308 10 2443 +2
SEP-25 5500 C 0 0 0 0 0 | 306 318 300 314 +41 32 5 | 824 300 5 28 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 278 +38 32 0 | 498 180 0 5 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 245 +34 32 0 | 754 154 0 3 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 215 +30 32 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 189 +26 32 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 152 165 152 166 +24 32 5 | 745 103 5 187 +5
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 146 +21 32 0 | 700 122 0 134 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 128 +19 33 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 112 +16 33 0 | 605 98 0 304 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 98 +14 33 0 | 100 100 0 6 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 86 +13 33 0 | 253 79 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 76 +12 33 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 67 +10 34 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 59 +10 34 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 52 +9 34 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 45 +7 34 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 39 +5 34 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 35 +5 35 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 31 +5 35 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 27 +5 35 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 23 +4 35 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 20 +3 35 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 18 +3 35 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 16 +3 36 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 14 +3 36 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 12 +2 36 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 4809 +2
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-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 2 -1 37 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 3 -1 37 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 4 -1 38 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 5 -1 38 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 6 -1 38 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 7 -1 37 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 8 -2 37 0 | 379 19 0 126 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 9 -3 37 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 11 -2 37 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 12 -4 36 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 14 -4 36 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 17 -4 36 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 19 -5 36 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 22 -5 36 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 25 -6 36 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 29 -6 36 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 32 -8 35 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 37 -8 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 42 -9 35 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 47 -12 35 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 54 -12 35 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 60 -13 35 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 72 72 72 67 -13 35 1 | 445 72 1 203 +1
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 74 -13 35 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 81 -15 34 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 89 -16 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 98 -17 34 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 107 -18 34 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 117 -21 33 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 128 -22 33 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 140 -24 33 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 153 -26 33 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 166 -28 32 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 181 -30 32 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 196 -33 32 0 | 273 238 0 122 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 213 -35 32 0 | 517 257 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 231 -38 32 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 270 -43 32 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 330 330 330 314 -47 31 1 | 465 330 1 83 -1
SEP-25 5300 P 0 0 0 0 0 | 372 372 372 364 -52 31 1 | 569 328 1 42 +1
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 417 -57 31 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 475 -61 31 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 540 -70 32 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 612 -69 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 683 -72 32 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 772 772 772 757 -75 33 1 | 772 706 1 4 +1
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 833 -78 33 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 913 -80 33 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 995 -82 33 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1078 -85 33 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1164 -87 33 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1251 -89 33 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1340 -90 34 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1431 -91 34 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1522 -93 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1615 -93 34 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1708 -95 34 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1803 -95 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1898 -96 35 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1993 -97 35 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2090 -97 35 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2186 -98 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2283 -99 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2381 -99 35 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2479 -99 36 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2577 -99 36 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2675 -100 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 6648 +2
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 37 11457 +4
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-25 2300 C 0 0 0 0 0 | 0 0 0 3080 +103 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2981 +104 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2881 +103 37 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2782 +104 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2683 +103 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2584 +103 37 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2485 +102 36 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2387 +102 36 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2290 +101 36 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2193 +100 36 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2097 +100 36 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2002 +99 36 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1955 +98 36 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1908 +98 35 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1861 +97 35 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1815 +96 35 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1769 +95 35 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1724 +95 35 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1679 +95 35 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1634 +94 35 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1590 +93 35 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1546 +92 35 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1502 +91 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1459 +90 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1417 +89 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1375 +88 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1334 +88 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1293 +87 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1252 +85 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1213 +85 34 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1174 +84 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1135 +82 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1097 +81 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1060 +80 33 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1024 +79 33 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 988 +78 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 953 +77 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 918 +75 33 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 884 +74 33 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 851 +72 33 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 819 +71 33 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 787 +70 33 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 756 +68 33 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 726 +71 32 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 664 +63 32 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 584 589 584 607 +59 32 74 | 589 453 74 340 +74
DEC-25 5300 C 0 0 0 0 0 | 533 542 533 559 +58 32 156 | 640 459 156 320 +156
DEC-25 5400 C 0 0 0 0 0 | 496 496 496 511 +53 32 31 | 636 404 31 213 +31
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 469 +51 32 0 | 818 300 0 367 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 428 +46 32 0 | 790 360 0 249 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 391 +43 32 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 359 +42 32 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 326 +36 32 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 297 +33 32 0 | 813 195 0 45 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 268 +28 32 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 244 +25 32 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 224 +24 32 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 207 +23 32 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 189 +23 32 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 173 +20 33 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 157 +18 33 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 141 +14 33 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 131 +15 33 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 119 +13 33 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 104 104 104 107 +10 33 2 | 163 90 2 3 +2
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 98 +11 33 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 91 +10 33 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 84 +10 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 69 +10 34 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 56 +7 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 44 48 44 46 +5 34 4 | 64 42 4 8 +4
DEC-25 9000 C 0 0 0 0 0 | 21 21 20 18 +2 35 4 | 160 16 4 55 +4
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 7 0 35 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 3 0 36 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 271 | TOTAL CALL 271 3050 +271
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-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 4 -1 37 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 13 14 13 5 -2 36 4 | 62 13 4 14 +4
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 7 -2 36 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 10 -3 36 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 13 -4 36 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 17 -4 36 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 22 -5 36 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 25 -6 36 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 28 -6 35 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 31 -7 35 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 35 -8 35 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 39 -9 35 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 44 -9 35 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 49 -9 35 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 54 -10 35 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 60 -11 35 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 66 -12 35 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 72 -13 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 79 -14 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 87 -15 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 95 -16 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 104 -20 34 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 119 119 119 116 -16 34 2 | 349 119 2 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 126 -16 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 137 -16 34 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 148 -16 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 158 -17 34 0 | 203 182 0 2 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 171 -18 34 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 183 -18 34 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 196 -19 34 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 206 -24 33 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 220 -26 33 0 | 614 249 0 248 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 235 -27 33 0 | 634 203 0 43 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 251 -28 33 0 | 347 201 0 200 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 268 -30 33 0 | 380 268 0 378 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 285 -32 32 0 | 373 279 0 178 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 308 -30 33 0 | 418 354 0 138 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 322 -36 32 0 | 443 314 0 191 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 341 -39 32 0 | 697 317 0 215 0
DEC-25 5100 P 0 0 0 0 0 | 395 395 395 388 -38 32 64 | 647 368 64 395 +64
DEC-25 5200 P 0 0 0 0 0 | 445 445 443 430 -46 32 89 | 612 365 89 484 +59
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 481 -45 32 0 | 576 452 0 327 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 533 -53 32 0 | 1159 457 0 168 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 591 -53 32 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 653 -57 32 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 715 -62 32 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 782 -64 32 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 851 -67 32 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 922 -70 32 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 996 -73 32 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1072 -75 32 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1150 -77 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1229 -80 32 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1311 -81 33 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1394 -83 33 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1478 -85 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1564 -87 33 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1651 -88 33 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1739 -90 33 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1828 -91 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1918 -93 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2010 -93 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2101 -95 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2287 -96 33 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2476 -97 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2666 -99 34 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3638 -102 35 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4628 -103 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5623 -104 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 159 | TOTAL PUT 159 5716 +127
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 430 8766 +398
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-26 3500 C 0 0 0 0 0 | 0 0 0 1978 +94 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1933 +93 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1889 +93 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1845 +92 34 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1802 +92 34 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1759 +91 34 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1716 +90 34 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1674 +90 34 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1632 +88 34 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1591 +88 34 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1550 +87 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1510 +86 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1470 +85 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1431 +84 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1392 +83 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1354 +82 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1316 +81 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1279 +80 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1243 +79 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1207 +78 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1172 +77 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1137 +76 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1103 +75 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1070 +74 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1037 +73 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1004 +71 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 973 +71 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 942 +70 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 911 +68 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 882 +67 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 853 +77 32 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 789 +65 32 0 | 831 717 0 221 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 735 +61 32 0 | 837 523 0 198 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 687 +60 32 0 | 723 669 0 544 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 637 +54 32 0 | 684 605 0 219 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 593 +51 32 0 | 1011 565 0 173 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 548 +45 31 0 | 588 529 0 97 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 514 +46 32 0 | 1083 509 0 165 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 478 +44 32 0 | 781 494 0 121 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 445 +42 32 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 412 +37 32 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 380 +32 32 0 | 868 377 0 335 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 356 +33 32 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 332 +32 32 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 305 +26 32 0 | 306 305 0 24 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 284 +25 32 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 264 +21 32 0 | 339 246 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 245 +19 32 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 228 +18 32 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 212 +17 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 197 +16 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 184 +15 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 173 +18 33 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 162 +21 33 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 147 +16 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2345 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-26 3500 P 0 0 0 0 0 | 0 0 0 53 -8 35 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 58 -9 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 64 -9 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 70 -10 34 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 77 -10 34 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 84 -11 34 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 91 -12 34 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 99 -12 34 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 107 -14 34 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 116 -14 34 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 125 -15 34 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 135 -16 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 145 -17 34 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 156 -23 34 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 172 -19 34 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 184 -19 34 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 197 -18 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 209 -19 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 224 -18 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 236 -20 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 252 -20 34 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 265 -22 33 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 282 -21 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 298 -22 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 315 -24 33 0 | 394 333 0 262 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 331 -26 33 0 | 413 413 0 4 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 351 -24 33 0 | 378 377 0 31 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 369 -28 33 0 | 474 398 0 219 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 390 -27 33 0 | 420 413 0 138 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 410 -31 33 0 | 518 417 0 158 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 432 -30 33 0 | 541 434 0 42 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 477 -33 33 0 | 597 512 0 153 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 524 -37 33 0 | 653 484 0 167 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 571 -43 32 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 622 -48 32 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 678 -51 32 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 738 -50 32 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 796 -57 32 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 860 -59 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 926 -62 32 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 995 -64 32 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1065 -66 32 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1138 -68 32 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1212 -70 32 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1288 -72 32 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1365 -74 32 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1445 -75 32 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1525 -77 32 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1607 -78 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1690 -80 32 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1774 -81 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1860 -82 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1946 -84 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2033 -85 33 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2122 -86 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1514 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3859 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-26 2300 C 0 0 0 0 0 | 0 0 0 3135 +101 34 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3037 +101 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2939 +101 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2841 +100 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2745 +100 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2649 +100 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2553 +98 34 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2459 +97 34 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2366 +97 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2275 +96 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2184 +95 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2095 +94 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2008 +93 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1922 +91 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1838 +90 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1756 +88 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1676 +87 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1598 +85 33 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1560 +85 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1522 +84 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1485 +83 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1449 +83 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1413 +82 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1377 +80 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1342 +79 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1308 +79 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1274 +78 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1241 +77 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1208 +76 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1176 +75 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1144 +73 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1114 +73 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1083 +72 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1053 +71 33 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1024 +70 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 996 +69 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 968 +68 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 940 +67 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 886 +64 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 835 +61 32 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 779 +51 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 733 +49 32 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 690 +47 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 649 +45 32 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 611 +43 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 579 +46 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 540 +39 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 508 +37 32 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 478 +35 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 454 +38 32 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 423 +27 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 399 +24 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 352 +24 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 312 +21 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 277 +20 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 246 +20 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 215 +21 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 183 +13 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 160 +10 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 140 +9 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 123 +7 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 107 +5 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 94 +5 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 82 +3 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 72 +3 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 63 +2 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 55 +1 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 48 0 33 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 42 0 33 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 37 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32 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-26 2300 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 9 -2 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 13 -2 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 17 -2 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 21 -4 34 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 27 -5 34 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 34 -5 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 43 -6 34 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 52 -7 34 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 63 -8 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 76 -9 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 90 -11 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 106 -12 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 124 -14 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 144 -15 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 166 -17 33 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 178 -17 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 190 -18 33 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 203 -19 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 217 -19 33 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 231 -20 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 245 -22 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 260 -31 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 284 -24 33 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 301 -23 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 318 -22 33 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 336 -22 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 354 -22 33 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 372 -22 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 390 -24 33 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 409 -21 33 0 | 433 433 0 11 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 428 -23 33 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 449 -23 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 467 -28 33 0 | 554 495 0 32 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 492 -25 33 0 | 580 575 0 56 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 514 -26 33 0 | 545 545 0 52 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 561 -28 33 0 | 588 588 0 32 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 607 -33 32 0 | 646 595 0 100 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 661 -33 32 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 716 -39 32 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 773 -41 32 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 826 -50 32 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 886 -54 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 950 -56 32 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1015 -58 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1082 -61 32 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1151 -63 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1222 -65 32 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1294 -68 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1368 -70 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1520 -74 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1678 -77 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1840 -81 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2006 -84 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2177 -87 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2351 -89 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2528 -92 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2708 -93 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2891 -95 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3075 -97 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3262 -97 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3450 -99 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3640 -99 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3831 -100 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4023 -101 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4216 -102 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4410 -102 33 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4605 -102 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 338 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 370 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2917 +102 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2822 +101 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2728 +100 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2635 +99 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2544 +99 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2454 +98 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2366 +97 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2279 +96 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2194 +94 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2111 +93 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2030 +92 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1951 +90 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1874 +89 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1799 +87 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1726 +85 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1656 +84 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1587 +82 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1521 +80 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1457 +79 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1395 +77 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1335 +74 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1278 +73 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1222 +71 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1169 +69 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1118 +67 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1021 +63 32 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 932 +59 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 850 +56 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 775 +53 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 706 +50 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 643 +47 32 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 585 +43 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 532 +40 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 485 +38 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 441 +35 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 401 +32 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 366 +30 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 333 +28 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 303 +25 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 276 +23 33 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 252 +22 33 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 230 +20 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 210 +19 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 192 +18 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 175 +16 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 160 +15 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 146 +13 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 134 +13 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 123 +12 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 112 +10 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 81 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 16 -2 31 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 21 -3 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 27 -4 31 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 34 -5 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 43 -5 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 53 -6 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 65 -7 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 78 -8 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 93 -10 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 110 -11 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 129 -12 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 150 -14 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 173 -15 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 198 -17 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 225 -19 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 255 -20 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 286 -22 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 320 -24 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 356 -25 32 0 | 406 406 0 4 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 394 -27 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 434 -30 32 0 | 484 483 0 30 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 477 -31 32 0 | 526 525 0 32 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 521 -33 32 0 | 531 517 0 29 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 568 -35 32 0 | 575 559 0 96 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 617 -37 32 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 720 -41 32 0 | 707 694 0 94 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 831 -45 32 0 | 800 796 0 60 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 949 -48 32 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1074 -51 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1205 -54 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1342 -57 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1484 -61 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1631 -64 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1784 -66 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1940 -69 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2100 -72 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2265 -74 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2432 -76 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2602 -79 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2775 -81 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2951 -82 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3129 -84 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3309 -85 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3491 -86 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3674 -88 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3859 -89 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4045 -91 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4233 -91 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4422 -92 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4611 -94 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 441 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 522 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 2361 +94 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2281 +93 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2202 +91 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2126 +90 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2051 +88 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1979 +87 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1908 +86 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1839 +84 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1773 +83 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1708 +80 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1646 +79 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1585 +77 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1527 +76 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1470 +74 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1415 +72 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1362 +70 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1311 +69 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1262 +67 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1169 +64 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1082 +61 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1002 +58 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 927 +55 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 858 +52 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 794 +50 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 735 +47 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 680 +44 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 630 +42 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 583 +39 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 540 +37 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 501 +35 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 464 +33 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 430 +30 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 399 +29 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 371 +28 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 345 +26 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 320 +24 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 298 +23 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 277 +21 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 258 +20 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 240 +19 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 224 +18 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 209 +17 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 195 +16 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 0 122 -10 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 142 -11 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 163 -13 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 187 -14 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 212 -16 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 240 -17 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 269 -18 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 300 -20 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 334 -21 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 369 -24 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 407 -25 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 446 -27 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 488 -28 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 531 -30 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 576 -32 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 623 -34 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 672 -35 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 723 -37 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 830 -40 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 943 -43 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1063 -46 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1188 -49 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1319 -52 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1455 -54 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1596 -57 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1741 -60 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1891 -62 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2044 -65 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2201 -67 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2362 -69 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2525 -71 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2691 -74 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2860 -75 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3032 -76 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3206 -78 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3381 -80 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3559 -81 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3738 -83 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3919 -84 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4101 -85 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4285 -86 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4470 -87 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4656 -88 33 0 | 4700 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1 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 4100 C 0 0 0 0 0 | 0 0 0 1889 +82 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1827 +80 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1768 +80 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1710 +78 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1654 +77 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1599 +74 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1547 +74 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1496 +72 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1447 +71 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1399 +69 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1308 +66 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1224 +63 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1145 +61 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1071 +58 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1001 +55 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 937 +53 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 877 +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
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 406 -23 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 444 -25 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 485 -25 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 527 -27 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 571 -28 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 616 -31 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 664 -31 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 713 -33 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 764 -34 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 816 -36 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 925 -39 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1041 -42 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1162 -44 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1288 -47 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1418 -50 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1554 -52 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1694 -54 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 0.70
MARKET TOTAL 1549 57007 +764
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED