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
P JUN-25 5400 192 221 29 254 178 1132 +61
C JUN-25 5400 166 61 30 88 50 884 -41
P JUN-25 5300 131 156 29 183 125 1093 +48
C JUL-25 6000 105 38 32 48 35 196 -17
P DEC-25 5200 100 446 32 449 446 742 +43
C JUN-25 5500 99 38 30 60 33 845 -30
C JUN-25 5600 82 23 31 33 19 706 -22
C JUN-25 5700 80 14 32 21 12 538 -15
C JUN-25 5800 74 8 32 14 8 1711 -10
C JUN-25 5300 44 93 29 94 87 965 -57
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2025, THURSDAY 13 JUN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2936 -105 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2836 -105 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2736 -105 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2636 -105 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2586 -105 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2536 -105 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2486 -105 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2436 -105 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2386 -105 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2336 -105 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2286 -105 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2236 -105 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2186 -105 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2136 -105 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2086 -105 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2036 -105 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1986 -105 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1936 -105 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1886 -105 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1836 -105 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1786 -105 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1736 -105 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1686 -105 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1636 -105 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1586 -105 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1536 -105 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1486 -105 0 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1436 -105 0 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1386 -105 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1336 -105 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1286 -105 0 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1236 -105 0 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1186 -105 0 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1136 -105 0 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1087 -104 48 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1037 -104 46 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 987 -104 43 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 937 -105 41 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 880 880 880 888 -104 43 3 | 880 430 3 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 838 -104 40 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 789 -103 40 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 740 -103 40 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 691 -103 39 0 | 709 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 643 -102 39 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 595 -101 38 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 547 -100 37 0 | 682 375 0 7 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 500 -99 36 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 454 -98 35 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 409 -96 35 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 365 -94 34 0 | 588 112 0 159 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 323 -91 33 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 260 260 260 281 -90 32 1 | 1120 177 1 37 0
JUN-25 5100 C 0 0 0 0 0 | 190 190 183 204 -81 30 5 | 1155 127 5 31 -3
JUN-25 5200 C 0 0 0 0 0 | 132 132 126 141 -70 29 6 | 1085 96 6 280 +5
JUN-25 5300 C 0 0 0 0 0 | 90 94 87 93 -57 29 44 | 1035 65 44 965 +31
JUN-25 5400 C 0 0 0 0 0 | 81 88 50 61 -41 30 166 | 855 50 166 884 +48
JUN-25 5500 C 0 0 0 0 0 | 52 60 33 38 -30 30 99 | 689 33 99 845 -3
JUN-25 5600 C 0 0 0 0 0 | 33 33 19 23 -22 31 82 | 687 19 82 706 -9
JUN-25 5700 C 0 0 0 0 0 | 20 21 12 14 -15 32 80 | 573 12 80 538 +4
JUN-25 5800 C 0 0 0 0 0 | 14 14 8 8 -10 32 74 | 660 8 74 1711 +14
JUN-25 5900 C 0 0 0 0 0 | 10 10 5 5 -6 33 32 | 581 5 32 71 -25
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 3 -4 34 0 | 541 6 0 635 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2 -3 35 0 | 540 5 0 454 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 549 3 0 104 0
JUN-25 6300 C 0 0 0 0 0 | 2 2 2 1 -1 38 4 | 144 2 4 80 -4
JUN-25 6400 C 0 0 0 0 0 | 1 1 1 1 0 41 1 | 387 1 1 102 +1
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 360 2 0 23 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 330 2 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 295 2 0 81 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 280 2 0 208 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 277 2 0 72 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 236 2 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 210 1 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 93 1 0 38 0
TOTAL CALL 0 | TOTAL CALL 597 | TOTAL CALL 597 10490 +59
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 0 153 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 31 1 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 307 3 0 315 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 2 2 2 1 0 64 1 | 215 2 1 113 +1
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 91 6 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 368 3 0 30 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 159 2 0 75 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 270 2 0 219 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 387 4 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 562 3 0 145 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 302 5 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 4 4 4 1 0 46 2 | 581 4 2 500 -1
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 286 4 0 64 0
JUN-25 4300 P 0 0 0 0 0 | 5 5 5 1 0 41 17 | 569 4 17 213 -9
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 255 3 0 109 0
JUN-25 4400 P 0 0 0 0 0 | 6 6 6 3 +2 43 3 | 365 4 3 97 -3
JUN-25 4450 P 0 0 0 0 0 | 7 7 7 4 +3 42 7 | 425 4 7 135 -7
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 5 +3 41 0 | 455 4 0 469 0
JUN-25 4550 P 0 0 0 0 0 | 10 10 10 6 +3 40 1 | 471 5 1 185 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 7 +3 39 0 | 466 7 0 59 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 9 +4 38 0 | 387 6 0 289 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 12 +5 37 0 | 471 7 0 215 0
JUN-25 4750 P 0 0 0 0 0 | 17 17 17 14 +5 36 3 | 229 8 3 228 0
JUN-25 4800 P 0 0 0 0 0 | 23 24 20 18 +7 35 25 | 660 9 25 468 +20
JUN-25 4850 P 0 0 0 0 0 | 27 27 27 22 +8 34 3 | 374 12 3 196 +2
JUN-25 4900 P 0 0 0 0 0 | 32 32 32 28 +10 33 1 | 780 11 1 483 -1
JUN-25 4950 P 0 0 0 0 0 | 44 44 38 35 +12 33 2 | 830 15 2 345 +2
JUN-25 5000 P 0 0 0 0 0 | 51 54 46 44 +15 32 31 | 850 18 31 889 -1
JUN-25 5100 P 0 0 0 0 0 | 62 85 55 68 +22 30 35 | 723 28 35 1294 +16
JUN-25 5200 P 0 0 0 0 0 | 106 129 93 104 +33 29 34 | 690 43 34 482 -1
JUN-25 5300 P 0 0 0 0 0 | 141 183 125 156 +48 29 131 | 800 69 131 1093 -100
JUN-25 5400 P 0 0 0 0 0 | 178 254 178 221 +61 29 192 | 482 108 192 1132 -57
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 298 +72 29 0 | 458 168 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 388 +81 31 0 | 1000 233 0 608 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 478 +89 32 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 572 +94 32 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 669 +98 33 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 767 +101 34 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 865 +102 32 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 965 +103 35 0 | 932 702 0 4 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1064 +103 0 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1164 +104 0 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1264 +104 0 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1364 +105 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1464 +105 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1564 +105 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1664 +105 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1764 +105 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1864 +105 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1964 +105 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2064 +105 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2164 +105 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2264 +105 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2364 +105 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2464 +105 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2564 +105 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2664 +105 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2764 +105 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 488 | TOTAL PUT 488 15919 -139
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 1085 26409 -80
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 1742 -104 43 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1692 -104 42 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1642 -105 40 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1592 -105 39 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1542 -105 37 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1493 -104 39 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1443 -105 38 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1394 -104 38 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1345 -103 39 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1295 -104 37 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1246 -104 37 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1198 -103 37 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1149 -103 37 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1101 -102 37 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1053 -101 36 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1005 -101 36 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 958 -100 36 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 911 -100 35 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 865 -99 35 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 819 -98 35 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 774 -97 34 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 730 -95 34 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 686 -94 34 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 643 -93 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 601 -91 33 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 560 -90 33 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 521 -87 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 482 -85 32 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 445 -83 32 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 409 -80 32 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 370 -82 31 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 308 -69 31 0 | 241 231 0 4 0
JUL-25 5200 C 0 0 0 0 0 | 240 244 240 251 -64 30 6 | 328 180 6 95 +5
JUL-25 5300 C 0 0 0 0 0 | 230 230 190 203 -56 30 21 | 305 189 21 435 +15
JUL-25 5400 C 0 0 0 0 0 | 193 193 156 162 -49 30 2 | 400 156 2 725 0
JUL-25 5500 C 0 0 0 0 0 | 150 150 124 130 -41 30 44 | 277 96 44 398 -22
JUL-25 5600 C 0 0 0 0 0 | 96 97 96 103 -35 31 3 | 247 83 3 274 0
JUL-25 5700 C 0 0 0 0 0 | 80 80 80 81 -29 31 2 | 211 68 2 92 0
JUL-25 5800 C 0 0 0 0 0 | 60 61 60 64 -24 31 6 | 242 60 6 124 +6
JUL-25 5900 C 0 0 0 0 0 | 48 48 48 50 -20 31 1 | 215 48 1 16 0
JUL-25 6000 C 0 0 0 0 0 | 45 48 35 38 -17 32 105 | 152 32 105 196 +100
JUL-25 6100 C 0 0 0 0 0 | 31 31 28 30 -13 32 39 | 141 28 39 168 +7
JUL-25 6200 C 0 0 0 0 0 | 29 29 22 24 -11 33 27 | 124 22 27 43 0
JUL-25 6300 C 0 0 0 0 0 | 23 23 17 18 -10 33 4 | 108 17 4 17 -3
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 14 -8 33 0 | 97 14 0 19 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 11 -6 33 0 | 86 18 0 15 0
JUL-25 6600 C 0 0 0 0 0 | 11 11 9 8 -5 33 24 | 77 9 24 124 +24
TOTAL CALL 0 | TOTAL CALL 284 | TOTAL CALL 284 2758 +132
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 43 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 3 +1 37 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 4 +1 37 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 6 +2 38 0 | 18 7 0 12 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 7 +2 37 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 9 +3 38 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 10 +3 37 0 | 181 14 0 19 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 12 +3 36 0 | 261 23 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 18 18 18 15 +4 36 17 | 272 14 17 69 +9
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 17 +4 36 0 | 298 13 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 21 +6 36 0 | 313 26 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 29 29 29 24 +6 35 3 | 209 29 3 42 +3
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 29 +7 35 0 | 43 40 0 1 0
JUL-25 4500 P 0 0 0 0 0 | 36 39 36 34 +9 35 11 | 322 24 11 46 0
JUL-25 4550 P 0 0 0 0 0 | 39 39 39 39 +9 34 6 | 61 39 6 11 +6
JUL-25 4600 P 0 0 0 0 0 | 39 39 39 44 +10 34 1 | 39 27 1 501 +1
JUL-25 4650 P 0 0 0 0 0 | 44 44 44 51 +12 33 1 | 93 31 1 36 +1
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 59 +14 33 0 | 105 42 0 43 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 67 +15 32 0 | 121 45 0 42 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 77 +17 32 0 | 173 52 0 103 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 88 +19 32 0 | 156 62 0 43 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 101 +22 32 0 | 311 57 0 380 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 114 +23 31 0 | 328 80 0 146 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 130 +27 31 0 | 298 92 0 395 0
JUL-25 5100 P 0 0 0 0 0 | 154 180 154 166 +34 31 4 | 347 101 4 243 +1
JUL-25 5200 P 0 0 0 0 0 | 190 223 190 210 +42 30 27 | 398 127 27 773 +22
JUL-25 5300 P 0 0 0 0 0 | 241 273 234 261 +48 30 22 | 528 174 22 210 +8
JUL-25 5400 P 0 0 0 0 0 | 316 316 316 321 +56 30 1 | 945 233 1 697 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 388 +62 30 0 | 913 287 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 465 +73 31 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 543 +76 31 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 625 +81 32 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 710 +84 32 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 799 +88 32 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 889 +91 32 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 982 +93 32 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1077 +96 33 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1173 +98 33 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1269 +99 33 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1367 +101 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 93 | TOTAL PUT 93 3994 +51
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 377 6752 +183
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 1321 -102 37 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1274 -101 37 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1227 -100 37 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1180 -100 36 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1134 -99 36 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1088 -98 36 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1043 -97 36 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 998 -96 36 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 954 -95 35 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 910 -94 35 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 867 -93 35 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 825 -91 35 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 783 -91 34 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 742 -90 34 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 703 -87 34 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 664 -86 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 626 -84 34 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 589 -82 33 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 553 -80 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 518 -79 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 484 -77 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 442 -84 31 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 380 -69 31 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 327 -63 31 0 | 406 311 0 208 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 279 -57 31 0 | 343 323 0 132 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 237 -52 31 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 201 -45 31 0 | 255 250 0 48 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 169 -40 31 0 | 219 219 0 6 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 142 -37 31 0 | 193 182 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 119 -33 31 0 | 174 160 0 96 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 100 -29 32 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 84 -25 32 0 | 190 70 0 78 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 71 -21 32 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 58 -20 32 0 | 0 0 0 8 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 49 -16 33 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 38 38 38 41 -14 33 8 | 38 38 8 8 +8
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 35 -12 33 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 29 -11 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 835 +8
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 +3 37 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 18 +4 37 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 21 +5 37 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 24 +5 36 0 | 51 34 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 29 +7 37 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 33 +7 36 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 38 +8 36 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 43 +9 36 0 | 60 60 0 1 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 48 +9 35 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 54 +10 35 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 60 +11 35 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 67 +12 34 0 | 100 76 0 1 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 75 +14 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 84 +16 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 94 +17 34 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 104 +18 33 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 116 +20 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 129 +22 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 142 +23 32 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 157 +25 32 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 173 +28 32 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 190 +30 32 0 | 200 144 0 254 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 230 +37 32 0 | 300 280 0 48 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 276 +43 31 0 | 415 288 0 109 0
AUG-25 5300 P 0 0 0 0 0 | 330 330 330 327 +47 31 3 | 330 330 3 3 +3
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 385 +54 31 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 449 +59 31 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 517 +64 31 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 590 +68 32 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 667 +73 32 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 747 +77 32 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 830 +80 32 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 916 +83 32 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1003 +85 32 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1093 +88 33 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1185 +91 33 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1278 +93 33 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1372 +94 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 460 +3
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 11 1295 +11
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 2513 -107 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2463 -107 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2414 -106 42 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2364 -106 40 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2314 -107 39 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2264 -107 38 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2215 -106 40 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2165 -106 39 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2115 -106 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2066 -106 39 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2016 -106 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1967 -106 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1918 -105 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1869 -105 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1820 -104 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1771 -104 37 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1722 -104 37 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1674 -104 37 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1626 -103 37 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1578 -102 37 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1530 -102 37 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1483 -101 37 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1435 -102 36 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1389 -100 36 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1342 -100 36 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1296 -99 36 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1251 -98 36 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1206 -97 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1161 -97 35 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1117 -96 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1073 -95 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1030 -94 35 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 988 -93 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 946 -92 34 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 905 -91 34 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 865 -89 34 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 826 -87 34 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 787 -86 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 749 -85 33 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 712 -84 33 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 676 -82 33 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 641 -80 33 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 607 -79 33 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 573 -78 32 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 541 -76 32 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 504 -80 32 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 446 -67 31 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 393 -63 31 0 | 665 250 0 108 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 343 -60 31 0 | 1110 208 0 223 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 301 -55 31 0 | 1032 308 0 2430 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 262 -51 31 0 | 824 295 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 229 -45 31 0 | 498 180 0 45 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 198 -42 31 0 | 754 154 0 4 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 174 -36 32 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 151 -33 32 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 129 129 129 131 -30 32 2 | 745 103 2 186 +2
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 114 -27 32 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 98 -25 32 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 85 85 85 85 -22 32 1 | 605 85 1 331 +1
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 74 -19 33 0 | 100 100 0 6 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 64 -17 33 0 | 253 79 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 55 -16 33 0 | 114 95 0 10 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 48 -13 33 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 41 -13 33 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 36 -11 34 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 32 -9 34 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 28 -8 34 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 24 -8 34 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 21 -7 35 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 18 -6 35 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 15 -5 35 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 13 -5 35 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 12 -3 35 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 10 -3 35 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 9 -3 36 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 8 -2 36 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 4908 +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 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 6 6 6 1 0 43 6 | 54 6 6 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 42 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 0 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 +2 38 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 5 +3 38 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 6 +3 38 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 7 +3 38 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 8 +3 37 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 18 18 18 10 +4 38 1 | 394 18 1 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 11 +3 37 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 20 20 20 13 +4 37 2 | 181 20 2 9 +2
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 15 +5 37 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 17 +5 37 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 20 +6 37 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 26 +7 36 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 29 +7 36 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 33 +8 36 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 38 +9 36 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 43 +10 35 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 49 +11 35 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 56 +12 35 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 62 +13 35 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 69 +13 35 0 | 445 72 0 203 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 76 +14 35 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 83 +13 34 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 91 +13 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 101 +16 34 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 109 109 109 109 +16 33 1 | 365 109 1 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 120 +18 33 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 132 +20 33 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 145 +22 33 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 158 +24 32 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 172 +25 32 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 188 +27 32 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 204 +28 32 0 | 273 159 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 222 +30 32 0 | 517 257 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 255 255 255 240 +31 32 1 | 689 190 1 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 283 +38 31 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 330 +42 31 0 | 465 265 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 380 383 380 381 +46 31 13 | 569 290 13 62 +10
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 438 +52 31 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 500 +55 31 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 570 +65 32 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 641 +67 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 715 +70 32 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 792 +74 32 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 872 +78 32 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 954 +80 32 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1038 +83 33 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1125 +86 33 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1213 +88 33 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1303 +90 33 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1394 +92 33 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1486 +94 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1579 +95 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1674 +97 34 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1769 +98 34 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1864 +98 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1961 +100 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2058 +101 35 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2155 +102 35 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2252 +102 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2350 +102 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2449 +104 35 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2547 +104 35 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2646 +104 36 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2745 +105 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 24 | TOTAL PUT 24 6688 +12
| MONTH PUT/CALL RATIO 8.00
| MONTH TOTAL 27 11596 +15
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 3005 -109 41 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2905 -109 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2806 -108 40 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2706 -109 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2607 -109 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2509 -108 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2411 -108 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2313 -107 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2216 -107 37 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2119 -107 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2024 -106 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1929 -106 36 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1883 -104 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1836 -104 36 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1790 -104 36 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1744 -103 36 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1698 -103 36 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1653 -102 36 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1608 -102 36 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1564 -101 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1520 -100 35 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1476 -100 35 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1433 -99 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1391 -97 35 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1349 -96 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1307 -96 35 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1266 -95 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1225 -94 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1185 -93 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1146 -92 34 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1107 -91 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1069 -90 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1032 -88 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 995 -87 34 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 959 -86 34 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 923 -85 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 889 -83 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 854 -82 33 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 821 -80 33 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 788 -79 33 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 756 -78 33 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 725 -76 33 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 695 -74 32 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 655 -83 32 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 601 -67 32 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 547 547 547 549 -64 32 30 | 589 453 30 433 +30
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 501 -60 31 0 | 640 459 0 426 0
DEC-25 5400 C 0 0 0 0 0 | 470 470 470 457 -56 31 5 | 636 404 5 355 +5
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 417 -52 31 0 | 818 300 0 473 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 380 -46 32 0 | 790 360 0 368 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 342 -46 31 0 | 743 220 0 288 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 309 -43 31 0 | 670 60 0 232 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 281 -42 31 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 260 260 260 255 -38 31 5 | 813 195 5 60 +5
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 232 -35 32 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 210 -32 32 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 190 -33 32 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 175 -27 32 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 156 -28 32 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 141 -27 32 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 130 -23 32 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 118 -22 33 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 105 -22 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 95 -20 33 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 86 -18 33 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 79 -16 33 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 74 -13 33 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 66 -10 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 53 -10 33 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 44 -8 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 35 -7 33 0 | 64 42 0 8 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 13 -3 34 0 | 160 16 0 63 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 40 | TOTAL CALL 40 3725 +40
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 0 38 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 +1 38 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 7 +1 38 0 | 62 13 0 14 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 9 +2 38 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 12 +2 37 0 | 70 14 0 12 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 15 +2 37 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 20 +3 37 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 25 +3 36 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 29 +5 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 32 +5 36 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 36 +5 36 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 40 +6 36 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 44 +6 36 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 49 +7 36 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 54 +7 36 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 60 +8 36 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 66 +9 35 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 74 +11 35 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 79 +10 35 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 87 +12 35 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 95 +13 35 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 103 +13 35 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 115 +17 35 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 124 +15 35 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 133 +16 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 143 +17 34 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 154 +19 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 165 +20 34 0 | 203 182 0 2 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 173 +17 33 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 190 +24 34 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 203 +24 33 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 215 +24 33 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 231 +27 33 0 | 614 249 0 248 0
DEC-25 4700 P 0 0 0 0 0 | 240 245 240 243 +24 33 40 | 634 203 40 83 +40
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 261 +27 33 0 | 347 201 0 200 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 277 +27 32 0 | 380 250 0 408 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 298 +31 32 0 | 373 268 0 190 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 315 +31 32 0 | 418 354 0 138 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 333 +30 32 0 | 443 295 0 297 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 355 +37 32 0 | 697 317 0 245 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 400 +36 32 0 | 647 340 0 622 0
DEC-25 5200 P 0 0 0 0 0 | 449 449 446 446 +43 32 100 | 612 365 100 742 +100
DEC-25 5300 P 0 0 0 0 0 | 510 510 510 501 +50 32 3 | 576 429 3 547 0
DEC-25 5400 P 0 0 0 0 0 | 570 570 570 552 +50 31 5 | 1159 457 5 318 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 612 +53 31 0 | 1238 525 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 680 +58 32 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 746 +65 32 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 814 +67 32 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 886 +70 32 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 959 +73 32 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1035 +75 32 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1113 +78 32 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1192 +79 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1274 +82 32 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1357 +84 32 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1442 +86 33 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1528 +88 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1615 +89 33 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1704 +91 33 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1793 +92 33 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1884 +94 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1975 +94 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2067 +95 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2160 +96 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2349 +99 33 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2539 +100 33 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2731 +102 33 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3709 +106 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4701 +108 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5698 +108 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 148 | TOTAL PUT 148 6801 +140
| MONTH PUT/CALL RATIO 3.70
| MONTH TOTAL 188 10526 +180
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 1911 -97 36 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1866 -97 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1822 -96 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1779 -95 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1736 -94 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1693 -93 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1651 -92 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1609 -92 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1566 -93 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1527 -90 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1486 -90 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1446 -89 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1407 -88 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1368 -87 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1329 -87 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1292 -86 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1254 -86 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1218 -84 34 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1181 -84 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1146 -83 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1111 -82 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1076 -82 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1043 -80 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1009 -80 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 977 -79 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 945 -78 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 913 -78 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 883 -76 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 853 -75 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 823 -75 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 782 -86 32 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 733 -65 32 0 | 831 717 0 221 0
MAR-26 5200 C 0 0 0 0 0 | 668 668 668 679 -65 32 30 | 837 523 30 228 +30
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 631 -62 32 0 | 732 654 0 670 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 579 -66 31 0 | 693 605 0 250 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 544 -56 32 0 | 1011 565 0 233 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 501 -57 31 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 464 -51 31 0 | 1083 509 0 195 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 432 -46 31 0 | 781 494 0 121 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 401 -46 32 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 372 -43 32 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 385 385 385 342 -42 32 2 | 868 377 2 337 +2
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 316 -41 32 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 293 -39 32 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 274 -33 32 0 | 306 305 0 24 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 253 -32 32 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 233 -33 32 0 | 339 246 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 218 -28 32 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 202 -26 32 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 188 -24 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 170 -27 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 158 -25 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 146 -24 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 132 -27 32 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 121 -21 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 32 | TOTAL CALL 32 2654 +32
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 60 +10 36 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 65 +10 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 71 +11 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 78 +12 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 85 +13 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 92 +14 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 100 +15 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 108 +15 35 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 116 +15 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 126 +17 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 135 +17 34 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 145 +18 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 156 +19 34 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 171 +24 35 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 182 +19 34 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 194 +21 34 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 206 +22 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 219 +24 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 232 +24 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 247 +26 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 261 +27 33 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 276 +28 33 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 292 +29 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 304 +26 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 314 315 314 321 +27 33 10 | 394 314 10 272 +10
MAR-26 4750 P 0 0 0 0 0 | 327 336 327 339 +28 33 15 | 413 327 15 19 +15
MAR-26 4800 P 0 0 0 0 0 | 370 370 370 358 +30 33 19 | 378 326 19 84 +19
MAR-26 4850 P 0 0 0 0 0 | 375 375 375 383 +36 33 1 | 474 375 1 220 +1
MAR-26 4900 P 0 0 0 0 0 | 376 408 376 405 +40 33 27 | 420 376 27 165 +27
MAR-26 4950 P 0 0 0 0 0 | 397 397 397 426 +41 33 13 | 518 397 13 171 +13
MAR-26 5000 P 0 0 0 0 0 | 455 455 455 444 +39 32 1 | 541 403 1 105 +1
MAR-26 5100 P 0 0 0 0 0 | 499 501 495 491 +43 32 28 | 597 446 28 317 +28
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 536 +42 32 0 | 653 470 0 349 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 589 +46 32 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 642 +45 32 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 703 +50 32 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 755 +46 32 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 819 +52 32 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 884 +54 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 953 +57 32 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1023 +59 32 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1095 +62 32 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1169 +64 32 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1245 +66 32 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1322 +68 32 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1401 +70 32 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1482 +73 32 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1564 +75 32 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1647 +76 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1732 +78 32 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1817 +79 32 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1904 +81 32 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1992 +83 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2081 +85 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2170 +86 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 114 | TOTAL PUT 114 2068 +114
| MONTH PUT/CALL RATIO 3.56
| MONTH TOTAL 146 4722 +146
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 3062 -105 36 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2964 -105 36 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2866 -105 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2769 -104 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2673 -103 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2578 -102 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2483 -101 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2390 -100 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2298 -99 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2207 -97 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2117 -96 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2029 -95 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1942 -94 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1858 -92 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1774 -91 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1693 -89 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1627 -74 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1536 -86 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1498 -85 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1461 -84 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1424 -83 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1388 -82 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1352 -82 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1317 -81 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1282 -80 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1248 -79 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1214 -79 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1181 -78 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1149 -76 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1117 -76 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1085 -76 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1054 -75 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1024 -74 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 995 -73 33 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 966 -72 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 937 -71 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 909 -71 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 876 -76 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 825 -73 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 775 -71 32 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 729 -65 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 681 -66 32 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 642 -60 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 603 -57 32 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 566 -54 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 531 -53 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 492 -57 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 463 -50 32 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 434 -51 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 403 -52 32 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 382 -44 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 353 -48 32 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 332 -45 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 312 -42 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 275 -38 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 242 -36 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 218 -29 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 191 -21 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 168 -18 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 151 -12 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 129 -14 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 114 -12 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 103 -8 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 88 -9 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 78 -8 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 70 -5 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 60 -6 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 53 -5 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 48 -3 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 42 -3 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 37 -3 34 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 5 +2 36 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 7 +2 36 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 9 +2 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 12 +3 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 16 +4 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 21 +5 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 26 +6 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 33 +7 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 41 +8 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 50 +10 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 60 +11 34 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 72 +12 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 85 +13 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 104 +18 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 117 +16 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 136 +18 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 161 +24 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 179 +21 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 191 +22 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 204 +23 33 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 217 +24 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 234 +28 34 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 245 +25 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 260 +26 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 280 +32 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 294 +23 33 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 311 +26 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 327 +27 33 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 344 +29 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 362 +29 33 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 380 +31 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 399 +33 33 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 402 402 402 418 +32 33 18 | 433 402 18 29 +18
JUN-26 4800 P 0 0 0 0 0 | 442 442 442 439 +36 33 2 | 442 442 2 2 +2
JUN-26 4850 P 0 0 0 0 0 | 456 461 456 459 +37 33 7 | 461 456 7 7 +7
JUN-26 4900 P 0 0 0 0 0 | 469 482 469 481 +37 32 23 | 554 469 23 52 +20
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 503 +39 32 0 | 580 575 0 56 0
JUN-26 5000 P 0 0 0 0 0 | 533 533 530 518 +33 32 42 | 545 530 42 94 +42
JUN-26 5100 P 0 0 0 0 0 | 577 578 577 574 +43 32 6 | 588 577 6 38 +6
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 617 +39 32 0 | 646 595 0 100 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 670 +42 32 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 728 +48 32 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 781 +45 32 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 847 +54 32 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 911 +54 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 976 +56 32 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1044 +58 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1113 +60 32 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1184 +63 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1257 +65 32 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1331 +67 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1407 +69 32 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1485 +72 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1563 +73 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1725 +77 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1890 +80 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2060 +83 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2234 +86 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2411 +89 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2590 +91 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2772 +93 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2957 +95 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3143 +96 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3331 +98 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3521 +99 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3711 +100 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3903 +101 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4096 +102 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4290 +103 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4485 +104 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4680 +104 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 98 | TOTAL PUT 98 433 +95
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 98 465 +95
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 2849 -98 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2755 -96 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2663 -94 33 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2572 -92 33 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2482 -90 33 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2393 -88 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2306 -86 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2221 -83 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2138 -80 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2056 -78 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1976 -76 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1898 -74 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1821 -73 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1747 -71 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1675 -69 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1605 -67 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1536 -67 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1470 -66 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1406 -65 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1344 -64 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1283 -64 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1225 -63 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1169 -63 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1115 -63 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1063 -62 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 964 -63 32 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 873 -64 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 794 -59 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 721 -56 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 655 -52 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 595 -47 32 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 541 -43 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 491 -40 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 446 -36 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 405 -33 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 359 -39 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 335 -27 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 304 -25 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 270 -29 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 252 -20 33 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 230 -18 33 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 206 -20 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 191 -15 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 175 -12 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 157 -14 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 146 -10 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 133 -9 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 122 -8 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 112 -7 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 103 -6 34 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 25 +11 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 31 +13 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 39 +15 33 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 48 +17 33 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 58 +19 33 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 69 +21 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 82 +23 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 97 +26 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 114 +29 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 132 +31 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 156 +37 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 174 +35 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 197 +36 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 230 +45 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 251 +40 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 281 +42 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 317 +47 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 346 +43 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 382 +44 32 0 | 406 406 0 4 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 416 +41 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 459 +45 32 0 | 484 483 0 30 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 501 +46 32 0 | 526 525 0 32 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 545 +46 32 0 | 531 517 0 29 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 591 +46 32 0 | 575 559 0 96 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 639 +47 32 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 740 +46 32 0 | 707 694 0 94 0
DEC-26 5400 P 0 0 0 0 0 | 837 837 837 849 +45 32 8 | 837 796 8 68 +8
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 970 +50 32 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1097 +53 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1231 +57 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1371 +62 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1517 +66 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1667 +69 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1822 +73 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1981 +76 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2144 +79 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2311 +82 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2480 +84 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2653 +87 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2828 +89 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3006 +91 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3186 +93 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3367 +94 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3551 +97 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3735 +97 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3922 +99 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4109 +100 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4298 +101 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4488 +102 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4679 +103 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 449 +8
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 8 530 +8
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 2285 -100 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2205 -99 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2127 -98 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2051 -96 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1977 -94 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1905 -93 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1835 -91 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1767 -90 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1701 -88 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1637 -87 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1575 -85 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1516 -83 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1458 -81 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1402 -79 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1348 -78 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1296 -76 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1246 -74 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1198 -72 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1107 -68 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1022 -65 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 943 -63 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 870 -60 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 803 -56 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 741 -53 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 684 -50 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 632 -47 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 583 -45 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 539 -42 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 498 -39 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 460 -37 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 425 -36 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 394 -33 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 364 -31 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 337 -30 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 313 -27 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 290 -26 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 269 -24 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 250 -23 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 232 -21 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 215 -21 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 200 -19 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 186 -18 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 174 -17 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 0 123 +10 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 143 +11 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 165 +12 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 189 +14 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 215 +16 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 243 +17 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 273 +19 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 305 +20 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 339 +22 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 375 +23 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 413 +25 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 454 +27 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 496 +29 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 540 +31 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 586 +32 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 634 +34 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 684 +36 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 736 +38 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 845 +42 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 960 +45 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1081 +47 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1208 +50 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1341 +54 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1479 +57 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1622 +60 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1770 +63 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1921 +65 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2077 +68 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2236 +71 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2398 +73 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2563 +74 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2732 +77 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2902 +79 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3075 +80 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3251 +83 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3428 +84 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3607 +86 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3788 +87 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3970 +89 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4153 +89 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4338 +91 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4524 +92 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4712 +93 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 1816 -89 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1755 -87 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1696 -86 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1639 -84 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1583 -83 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1529 -82 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1477 -80 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1427 -79 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1379 -77 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1332 -75 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1243 -72 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1160 -69 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1083 -66 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1010 -64 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 943 -61 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 880 -58 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 822 -55 32 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 768 -52 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 0 409 +21 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 448 +23 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 489 +24 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 532 +26 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 576 +27 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 622 +28 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 670 +30 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 720 +31 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 772 +33 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 825 +35 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 936 +38 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1053 +41 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1176 +44 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1303 +46 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1436 +49 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1573 +52 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1715 +55 32 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1861 +58 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 1.01
MARKET TOTAL 1940 62296 +558
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED