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 5300 235 50 28 71 49 1144 -43
P DEC-25 5100 97 394 31 392 389 749 +30
P DEC-25 4900 91 308 31 305 303 229 +25
P JUN-26 5100 83 561 31 563 554 121 +28
P DEC-26 4700 80 495 31 487 481 112 +23
P DEC-25 5200 70 444 31 439 439 812 +34
P JUN-26 5200 67 612 31 612 598 167 +31
C JUN-25 5600 64 6 29 11 7 703 -9
C JUL-25 5500 60 93 28 100 94 437 -36
P DEC-25 4700 60 235 31 235 231 152 +16
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 JUN 2025, TUESDAY 18 JUN 2025, WEDNESDAY
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 2896 -93 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2796 -93 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2696 -93 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2596 -93 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2546 -93 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2496 -93 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2446 -93 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2396 -93 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2346 -93 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2296 -93 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2246 -93 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2196 -93 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2146 -93 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2096 -93 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2046 -93 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1996 -93 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1946 -93 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1896 -93 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1846 -93 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1796 -93 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1746 -93 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1696 -93 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1646 -93 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1596 -93 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1546 -93 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1496 -93 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1446 -93 0 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1396 -93 0 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1346 -93 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1296 -93 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1246 -93 0 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1196 -93 0 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1146 -93 0 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1096 -93 0 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1046 -93 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 996 -93 0 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 946 -93 0 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 896 -93 0 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 846 -93 0 0 | 880 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 796 -94 0 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 747 -93 41 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 697 -93 39 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 647 -94 36 0 | 709 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 598 -93 37 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 549 -93 36 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 525 525 525 500 -93 35 1 | 682 375 1 6 -1
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 452 -92 35 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 404 -92 33 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 357 -92 32 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 312 -90 32 0 | 588 112 0 159 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 269 -87 32 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 225 -84 30 0 | 1120 177 0 37 0
JUN-25 5100 C 0 0 0 0 0 | 155 155 155 148 -75 28 1 | 1155 127 1 31 +1
JUN-25 5200 C 0 0 0 0 0 | 99 99 91 89 -61 27 25 | 1085 91 25 317 +25
JUN-25 5300 C 0 0 0 0 0 | 71 71 49 50 -43 28 235 | 1035 49 235 1144 +180
JUN-25 5400 C 0 0 0 0 0 | 36 36 25 25 -28 28 56 | 855 25 56 811 +15
JUN-25 5500 C 0 0 0 0 0 | 20 20 12 12 -17 28 47 | 689 12 47 837 -1
JUN-25 5600 C 0 0 0 0 0 | 11 11 7 6 -9 29 64 | 687 7 64 703 +6
JUN-25 5700 C 0 0 0 0 0 | 6 6 4 3 -5 31 24 | 573 4 24 529 +6
JUN-25 5800 C 0 0 0 0 0 | 3 3 3 2 -2 33 3 | 660 3 3 1711 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 581 3 0 118 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 541 2 0 634 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 540 1 0 453 0
JUN-25 6200 C 0 0 0 0 0 | 1 1 1 1 0 46 10 | 549 1 10 104 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 144 2 0 80 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 387 1 0 102 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 360 2 0 23 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 330 2 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 295 2 0 81 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 280 2 0 208 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 277 2 0 72 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 236 2 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 210 1 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 93 1 0 38 0
TOTAL CALL 0 | TOTAL CALL 466 | TOTAL CALL 466 10657 +231
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 31 1 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 307 3 0 315 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 215 2 0 113 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 91 1 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 368 3 0 30 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 159 2 0 75 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 270 2 0 219 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 387 4 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 562 3 0 145 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 302 5 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 581 2 0 500 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 286 2 0 68 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 569 4 0 213 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 255 3 0 109 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 365 4 0 97 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 425 3 0 135 0
JUN-25 4500 P 0 0 0 0 0 | 3 3 3 1 0 39 10 | 455 3 10 476 +6
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 471 4 0 186 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 466 4 0 60 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 387 5 0 289 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 471 7 0 225 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 6 0 35 0 | 229 8 0 228 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 660 9 0 518 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 12 +2 33 0 | 374 9 0 200 0
JUN-25 4900 P 0 0 0 0 0 | 15 16 15 16 +4 32 3 | 780 11 3 457 -3
JUN-25 4950 P 0 0 0 0 0 | 20 20 20 21 +4 31 11 | 830 15 11 339 -6
JUN-25 5000 P 0 0 0 0 0 | 28 28 27 29 +7 30 17 | 850 18 17 889 0
JUN-25 5100 P 0 0 0 0 0 | 47 53 47 52 +14 28 35 | 723 28 35 1316 +3
JUN-25 5200 P 0 0 0 0 0 | 85 96 85 91 +28 27 14 | 690 43 14 505 +10
JUN-25 5300 P 0 0 0 0 0 | 144 155 144 151 +47 27 11 | 800 69 11 1082 -3
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 227 +62 27 0 | 482 108 0 1124 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 312 +72 25 0 | 458 168 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 410 +84 29 0 | 1000 233 0 608 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 507 +89 31 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 605 +91 30 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 704 +92 0 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 804 +92 0 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 904 +93 0 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1004 +93 0 0 | 932 702 0 4 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1104 +93 0 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1204 +93 0 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1304 +93 0 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1404 +93 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1504 +93 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1604 +93 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1704 +93 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1804 +93 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1904 +93 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2004 +93 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2104 +93 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2204 +93 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2304 +93 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2404 +93 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2504 +93 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2604 +93 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2704 +93 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2804 +93 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 101 | TOTAL PUT 101 15990 +7
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 567 26647 +238
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 1700 -89 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1650 -89 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1600 -89 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1551 -88 40 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1501 -89 39 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1451 -89 37 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1401 -89 36 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1352 -88 38 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1302 -89 36 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1253 -88 37 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1203 -89 35 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1154 -88 35 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1105 -88 35 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1056 -88 34 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1008 -88 35 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 960 -87 34 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 912 -87 34 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 864 -87 33 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 817 -87 33 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 771 -86 33 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 725 -85 32 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 680 -85 32 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 636 -83 32 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 592 -83 32 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 550 -82 31 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 508 -81 31 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 468 -79 31 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 429 -78 30 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 392 -76 30 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 352 -78 29 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 333 333 333 317 -74 29 1 | 333 333 1 1 +1
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 254 -68 28 0 | 241 231 0 4 0
JUL-25 5200 C 0 0 0 0 0 | 214 214 202 201 -60 28 4 | 328 180 4 96 +1
JUL-25 5300 C 0 0 0 0 0 | 157 157 157 157 -52 28 2 | 305 157 2 435 0
JUL-25 5400 C 0 0 0 0 0 | 143 147 122 121 -44 28 17 | 400 122 17 727 +2
JUL-25 5500 C 0 0 0 0 0 | 96 100 94 93 -36 28 60 | 277 94 60 437 +38
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 71 -30 29 0 | 247 83 0 284 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 54 -24 29 0 | 211 68 0 91 0
JUL-25 5800 C 0 0 0 0 0 | 50 50 41 40 -20 29 38 | 242 41 38 160 +33
JUL-25 5900 C 0 0 0 0 0 | 36 36 36 30 -16 30 10 | 215 36 10 26 +10
JUL-25 6000 C 0 0 0 0 0 | 31 31 23 22 -14 30 54 | 152 23 54 368 +46
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 17 -10 31 0 | 141 27 0 166 0
JUL-25 6200 C 0 0 0 0 0 | 15 15 14 13 -8 31 20 | 124 14 20 35 -2
JUL-25 6300 C 0 0 0 0 0 | 11 11 11 10 -6 32 10 | 108 11 10 17 +2
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 7 -5 32 0 | 97 12 0 19 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 5 -4 32 0 | 86 11 0 9 0
JUL-25 6600 C 0 0 0 0 0 | 6 6 6 4 -3 33 2 | 77 6 2 124 0
TOTAL CALL 0 | TOTAL CALL 218 | TOTAL CALL 218 3012 +131
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 45 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 18 7 0 12 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 6 +1 36 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 181 14 0 19 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 8 +1 35 0 | 261 11 0 30 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 10 +1 34 0 | 272 14 0 69 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 12 +1 34 0 | 298 13 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 15 +2 34 0 | 313 26 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 18 +3 33 0 | 209 20 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 21 +3 33 0 | 43 40 0 1 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 26 +4 33 0 | 322 24 0 46 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 30 +4 32 0 | 61 39 0 11 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 35 +4 32 0 | 42 27 0 502 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 41 +5 31 0 | 93 31 0 36 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 48 +6 31 0 | 105 42 0 43 0
JUL-25 4750 P 0 0 0 0 0 | 58 58 58 56 +8 30 2 | 121 45 2 43 +1
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 66 +9 30 0 | 173 52 0 103 0
JUL-25 4850 P 0 0 0 0 0 | 72 72 72 77 +11 30 1 | 156 62 1 43 -1
JUL-25 4900 P 0 0 0 0 0 | 88 88 88 89 +13 30 30 | 311 57 30 410 +30
JUL-25 4950 P 0 0 0 0 0 | 99 99 99 102 +14 29 1 | 328 80 1 146 0
JUL-25 5000 P 0 0 0 0 0 | 120 120 114 117 +16 29 8 | 298 92 8 400 -1
JUL-25 5100 P 0 0 0 0 0 | 154 156 150 155 +24 28 19 | 347 101 19 257 +16
JUL-25 5200 P 0 0 0 0 0 | 203 203 203 201 +32 28 8 | 398 127 8 810 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 257 +40 28 0 | 528 174 0 210 0
JUL-25 5400 P 0 0 0 0 0 | 325 325 325 321 +47 28 1 | 945 233 1 698 0
JUL-25 5500 P 0 0 0 0 0 | 384 384 384 391 +53 28 1 | 913 287 1 2 +1
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 473 +59 29 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 555 +63 29 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 641 +68 30 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 731 +72 30 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 823 +76 30 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 917 +78 31 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1012 +80 31 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1109 +82 31 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1207 +84 32 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1305 +85 32 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1404 +86 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 71 | TOTAL PUT 71 4081 +46
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 289 7093 +177
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 1278 -92 36 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1230 -92 35 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1182 -93 35 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1135 -92 35 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1088 -92 35 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1042 -91 34 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 996 -91 34 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 950 -91 34 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 905 -91 33 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 861 -90 33 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 817 -89 33 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 775 -88 33 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 732 -88 32 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 691 -87 32 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 651 -85 32 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 611 -85 32 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 573 -83 32 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 536 -81 31 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 499 -80 31 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 464 -79 31 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 421 -86 29 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 389 -71 29 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 330 -66 29 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 278 -60 29 0 | 406 311 0 208 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 232 -55 29 0 | 343 323 0 132 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 194 -48 29 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 161 -42 29 0 | 255 250 0 48 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 133 -38 29 0 | 219 165 0 80 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 110 -33 30 0 | 193 182 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 90 -29 30 0 | 174 160 0 96 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 74 -25 30 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 61 -21 31 0 | 190 70 0 78 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 50 -19 31 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 43 43 43 41 -16 31 6 | 43 43 6 14 +6
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 34 -13 32 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 27 -12 32 0 | 40 38 0 10 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 22 -10 32 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 17 -9 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 917 +6
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 12 +1 36 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 14 +1 35 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 16 0 35 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 19 +1 35 0 | 51 34 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 23 +1 35 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 26 +1 34 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 31 +2 34 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 35 +2 34 0 | 60 60 0 1 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 40 +2 34 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 45 +3 33 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 50 +3 33 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 57 +4 32 0 | 100 76 0 1 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 64 +5 32 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 73 +6 32 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 82 +7 32 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 86 90 86 93 +9 31 40 | 90 86 40 40 +40
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 104 +10 31 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 116 +11 31 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 129 +12 30 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 144 +14 30 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 161 +18 30 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 179 +21 30 0 | 200 144 0 254 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 220 +26 30 0 | 300 199 0 93 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 268 +32 30 0 | 415 234 0 129 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 323 +37 30 0 | 330 330 0 3 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 384 +43 30 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 449 +48 30 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 521 +54 30 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 597 +59 30 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 677 +63 30 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 760 +67 31 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 846 +71 31 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 934 +74 31 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1024 +76 31 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1117 +79 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1210 +81 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1305 +83 32 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1401 +85 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 40 | TOTAL PUT 40 565 +40
| MONTH PUT/CALL RATIO 6.66
| MONTH TOTAL 46 1482 +46
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 2470 -94 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2420 -94 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2370 -94 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2320 -94 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2271 -94 40 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2221 -94 39 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2171 -94 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2121 -94 37 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2072 -93 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2022 -94 37 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1972 -94 36 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1923 -94 37 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1873 -94 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1824 -94 36 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1775 -94 36 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1726 -94 36 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1677 -94 36 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1628 -94 35 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1580 -93 36 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1531 -94 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1483 -93 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1436 -92 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1388 -93 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1341 -92 35 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1294 -92 34 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1248 -91 34 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1201 -92 34 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1156 -91 34 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1111 -91 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1066 -90 33 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1022 -90 33 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 979 -89 33 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 936 -88 33 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 894 -88 33 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 852 -87 32 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 812 -86 32 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 772 -85 32 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 733 -84 32 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 695 -83 32 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 658 -82 32 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 621 -81 31 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 586 -79 31 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 552 -78 31 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 519 -76 31 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 481 -80 30 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 452 -70 30 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 395 -66 30 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 342 -63 30 0 | 665 250 0 108 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 297 -58 30 0 | 1110 208 0 223 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 257 -52 30 0 | 1032 308 0 2430 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 221 -48 30 0 | 824 295 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 211 215 191 191 -41 30 16 | 498 180 16 38 -9
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 163 -38 30 0 | 754 154 0 4 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 140 -34 30 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 120 -31 30 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 105 105 104 105 -25 31 2 | 745 103 2 189 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 88 -24 31 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 76 -21 31 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 71 71 65 67 -16 32 12 | 605 65 12 319 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 56 -16 32 0 | 100 100 0 6 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 48 -14 32 0 | 253 70 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 41 -12 32 0 | 114 95 0 10 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 35 -11 32 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 30 -10 33 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 26 -9 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 22 -8 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 19 -7 33 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 16 -6 33 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 13 -6 33 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 11 -5 33 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 9 -4 33 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 8 -3 34 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 6 -2 34 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 5 -2 34 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 4 -2 34 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 4906 -9
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 | 0 0 0 1 0 43 0 | 54 6 0 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 41 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 4 0 36 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 5 0 36 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 6 0 36 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 7 0 36 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 8 0 35 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 10 +1 36 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 11 0 35 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 13 +1 35 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 16 +2 35 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 18 +1 35 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 21 +2 35 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 24 +2 34 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 28 +3 34 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 31 +2 34 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 37 +4 34 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 42 +3 34 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 48 +4 34 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 54 +5 34 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 60 +4 33 0 | 445 57 0 204 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 66 +4 33 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 73 +4 32 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 81 +6 32 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 90 +7 32 0 | 357 84 0 427 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 99 +8 32 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 110 +10 31 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 121 +10 31 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 134 +12 31 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 147 +13 31 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 161 +14 31 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 177 +16 30 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 194 +18 30 0 | 273 159 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 212 +21 30 0 | 517 257 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 232 +23 30 0 | 689 190 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 275 +27 30 0 | 401 244 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 323 +32 30 0 | 465 265 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 377 +37 30 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 437 +42 30 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 500 +46 30 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 575 +51 30 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 648 +55 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 724 +59 31 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 804 +63 31 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 886 +66 31 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 971 +69 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1057 +71 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1146 +74 32 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1236 +77 32 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1328 +79 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1421 +81 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1515 +83 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1609 +83 32 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1705 +85 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1801 +86 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1898 +87 33 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1995 +88 33 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2093 +89 33 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2191 +89 33 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2289 +90 33 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2388 +91 34 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2487 +91 34 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2586 +92 34 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2685 +92 34 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2784 +92 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6700 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 30 11606 -9
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 2958 -97 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2859 -97 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2759 -97 37 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2659 -98 35 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2560 -97 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2461 -97 36 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2362 -98 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2264 -97 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2166 -98 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2069 -97 35 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1973 -97 35 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1877 -98 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1830 -97 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1783 -97 34 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1736 -97 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1690 -97 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1644 -96 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1598 -96 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1553 -96 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1508 -96 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1464 -95 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1420 -95 33 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1377 -94 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1334 -93 33 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1291 -94 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1249 -93 33 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1208 -92 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1167 -92 33 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1127 -91 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1088 -90 33 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1049 -89 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1011 -88 32 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 974 -87 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 937 -86 32 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 900 900 900 901 -85 32 3 | 900 762 3 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 866 -83 32 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 831 -83 32 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 798 -81 32 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 765 -79 32 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 732 -79 31 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 701 -77 31 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 670 -76 31 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 636 -79 31 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 609 -65 31 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 554 -65 31 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 503 -62 31 0 | 589 453 0 433 0
DEC-25 5300 C 0 0 0 0 0 | 464 464 464 455 -60 30 30 | 640 459 30 456 +30
DEC-25 5400 C 0 0 0 0 0 | 430 430 415 415 -53 31 35 | 636 404 35 390 +35
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 373 -52 30 0 | 818 300 0 473 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 337 -49 30 0 | 790 360 0 368 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 304 -46 30 0 | 743 220 0 288 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 274 -43 31 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 247 -40 31 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 230 230 230 224 -36 31 5 | 813 195 5 60 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 200 -36 31 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 182 -31 31 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 164 -28 31 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 146 -28 31 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 132 -26 31 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 121 -23 32 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 109 -22 32 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 99 -19 32 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 90 -17 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 80 -18 32 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 73 -16 32 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 66 -15 32 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 60 -13 33 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 54 -13 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 42 -12 33 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 34 -10 33 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 27 -9 33 0 | 64 42 0 8 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 160 16 0 63 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 2 0 37 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 73 | TOTAL CALL 73 3794 +65
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 1 0 35 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 2 0 36 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 62 13 0 14 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 6 0 35 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 70 14 0 16 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 11 0 35 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 15 0 35 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 19 -1 34 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 22 0 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 25 0 34 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 28 0 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 32 0 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 36 +1 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 40 +1 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 45 +1 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 50 +1 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 56 +2 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 62 +2 33 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 69 +3 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 76 +4 33 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 83 +3 33 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 94 +7 33 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 103 +5 33 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 113 +6 33 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 121 +7 33 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 130 +7 33 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 143 +10 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 156 156 156 154 +11 32 1 | 203 156 1 1 -1
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 165 +12 32 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 176 +13 32 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 188 +13 32 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 205 +16 32 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 218 218 218 219 +15 31 38 | 614 218 38 286 +38
DEC-25 4700 P 0 0 0 0 0 | 231 235 231 235 +16 31 60 | 634 203 60 152 +29
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 249 +15 31 0 | 347 201 0 200 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 266 +16 31 0 | 380 250 0 408 0
DEC-25 4850 P 0 0 0 0 0 | 284 284 284 284 +16 31 30 | 373 251 30 220 +30
DEC-25 4900 P 0 0 0 0 0 | 303 305 303 308 +25 31 91 | 418 303 91 229 +91
DEC-25 4950 P 0 0 0 0 0 | 328 328 328 327 +24 31 40 | 443 295 40 337 +40
DEC-25 5000 P 0 0 0 0 0 | 350 350 350 347 +25 31 33 | 697 317 33 338 +33
DEC-25 5100 P 0 0 0 0 0 | 392 392 389 394 +30 31 97 | 647 340 97 749 +97
DEC-25 5200 P 0 0 0 0 0 | 439 439 439 444 +34 31 70 | 612 365 70 812 +70
DEC-25 5300 P 0 0 0 0 0 | 491 491 491 497 +36 30 38 | 576 429 38 645 +38
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 554 +41 30 0 | 1159 457 0 318 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 611 +38 30 0 | 1238 525 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 683 +49 31 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 751 +51 31 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 822 +55 31 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 895 +57 31 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 970 +59 31 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1048 +62 31 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1128 +64 31 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1209 +66 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1293 +69 31 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1378 +71 32 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1464 +72 32 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1552 +74 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1641 +76 32 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1731 +77 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1822 +79 32 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1914 +80 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2006 +81 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2100 +83 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2194 +84 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2384 +85 33 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2576 +87 33 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2769 +88 33 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3752 +93 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4746 +95 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5744 +97 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 498 | TOTAL PUT 498 7460 +465
| MONTH PUT/CALL RATIO 6.82
| MONTH TOTAL 571 11254 +530
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 1863 -92 34 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1819 -91 34 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1774 -91 34 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1730 -91 34 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1687 -90 34 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1644 -89 34 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1601 -89 34 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1559 -89 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1518 -88 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1477 -87 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1436 -87 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1396 -86 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1356 -86 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1317 -85 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1279 -84 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1241 -83 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1204 -82 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1167 -82 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1131 -81 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1096 -80 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1061 -79 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1027 -78 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 993 -77 32 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 960 -76 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 928 -75 32 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 896 -74 32 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 865 -73 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 835 -72 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 805 -71 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 762 -84 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 735 -70 31 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 684 -65 31 0 | 831 717 0 221 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 632 -64 31 0 | 837 523 0 228 0
MAR-26 5300 C 0 0 0 0 0 | 597 597 585 586 -60 31 60 | 732 585 60 825 +60
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 537 -62 30 0 | 693 605 0 250 0
MAR-26 5500 C 0 0 0 0 0 | 530 530 530 500 -56 31 3 | 1011 530 3 236 +3
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 457 -58 30 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 427 -49 31 0 | 1083 509 0 195 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 391 -50 30 0 | 781 494 0 121 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 365 -44 31 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 337 -41 31 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 311 -39 31 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 287 -37 31 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 265 -34 31 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 243 -33 31 0 | 306 305 0 24 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 225 -32 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 212 212 212 208 -32 31 7 | 339 212 7 7 +7
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 192 -29 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 178 -29 32 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 164 -25 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 151 -24 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 141 -22 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 130 -21 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 117 -19 32 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 107 -18 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 70 | TOTAL CALL 70 2819 +70
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 52 +3 34 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 58 +4 34 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 63 +4 34 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 69 +4 34 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 76 +5 34 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 83 +6 34 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 90 +6 34 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 98 +6 33 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 107 +7 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 116 +8 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 125 +8 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 135 +9 33 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 150 +14 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 161 161 159 160 +9 33 15 | 161 159 15 15 +15
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 169 +8 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 181 +9 33 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 193 +10 33 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 208 +13 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 218 +11 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 232 +11 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 247 +13 32 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 266 +17 32 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 278 +15 32 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 299 +19 32 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 316 +20 32 0 | 394 314 0 272 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 334 +21 32 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 348 +17 31 0 | 378 326 0 84 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 369 +21 31 0 | 474 329 0 220 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 388 +20 31 0 | 420 376 0 165 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 416 +28 32 0 | 518 397 0 171 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 437 +29 31 0 | 541 403 0 105 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 478 +25 31 0 | 597 446 0 317 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 533 +33 31 0 | 653 470 0 349 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 586 +36 31 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 641 +38 31 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 700 +41 31 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 760 +34 31 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 825 +47 31 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 892 +49 31 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 961 +51 31 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1033 +54 31 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1106 +56 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1182 +58 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1259 +60 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1337 +62 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1418 +64 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1500 +66 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1583 +68 32 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1667 +69 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1753 +71 32 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1840 +73 32 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1927 +73 32 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2016 +75 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2106 +76 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2196 +77 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 2083 +15
| MONTH PUT/CALL RATIO 0.21
| MONTH TOTAL 85 4902 +85
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 3020 -95 34 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2922 -95 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2824 -94 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2726 -95 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2630 -94 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2533 -94 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2438 -94 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2344 -93 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2251 -93 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2159 -93 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2069 -92 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1980 -91 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1893 -90 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1807 -90 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1724 -88 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1642 -87 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1562 -86 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1484 -85 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1446 -84 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1409 -83 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1372 -83 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1335 -83 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1300 -81 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1264 -81 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1230 -80 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1196 -79 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1162 -78 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1129 -78 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1097 -77 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1065 -76 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1034 -75 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1004 -74 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 974 -73 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 945 -72 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 916 -71 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 888 -70 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 860 -70 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 836 -65 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 783 -64 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 736 -59 31 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 688 -59 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 647 -53 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 605 -52 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 564 -51 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 528 -49 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 494 -48 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 463 -44 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 433 -43 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 405 -40 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 379 -38 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 354 -37 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 332 -35 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 310 -33 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 290 -34 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 254 -30 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 223 -27 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 188 -25 31 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 163 -23 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 141 -21 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 122 -19 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 106 -16 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 92 -14 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 80 -13 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 69 -12 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 60 -10 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 52 -9 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 45 -8 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 39 -7 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 34 -6 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 29 -6 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 25 -6 32 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 0 34 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 5 0 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 0 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 13 +1 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 16 +1 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 21 +1 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 27 +2 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 34 +2 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 42 +2 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 52 +3 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 63 +4 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 76 +5 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 90 +5 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 107 +7 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 125 +8 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 145 +9 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 167 +10 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 179 +11 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 192 +12 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 205 +12 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 218 +12 32 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 233 +14 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 255 +22 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 269 +15 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 284 +15 32 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 300 +17 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 316 +18 32 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 332 +18 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 350 +18 32 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 368 +19 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 387 +20 32 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 405 +21 32 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 427 +21 32 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 446 446 446 446 +22 31 8 | 461 446 8 15 +8
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 468 +25 31 0 | 554 469 0 52 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 491 +26 31 0 | 580 575 0 56 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 514 +28 31 0 | 545 530 0 94 0
JUN-26 5100 P 0 0 0 0 0 | 554 563 554 561 +28 31 83 | 588 554 83 121 +83
JUN-26 5200 P 0 0 0 0 0 | 598 612 598 612 +31 31 67 | 646 595 67 167 +67
JUN-26 5300 P 0 0 0 0 0 | 666 668 666 665 +31 31 51 | 668 666 51 51 +51
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 721 +34 31 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 783 +40 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 847 +42 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 911 +44 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 977 +46 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1046 +49 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1115 +50 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1187 +52 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1261 +54 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1336 +56 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1412 +58 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1490 +59 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1570 +62 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1732 +64 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1899 +67 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2071 +70 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2246 +72 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2424 +74 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2605 +76 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2789 +79 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2975 +81 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3163 +82 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3352 +83 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3543 +85 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3735 +86 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3928 +87 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4122 +88 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4317 +89 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4512 +89 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4708 +89 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 209 | TOTAL PUT 209 642 +209
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 209 674 +209
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 2805 -94 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2711 -94 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2618 -94 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2526 -94 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2436 -93 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2347 -92 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2260 -92 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2174 -91 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2091 -89 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2008 -89 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1928 -88 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1850 -87 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1773 -86 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1699 -84 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1626 -83 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1556 -82 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1487 -81 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1421 -79 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1357 -78 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1295 -76 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1235 -75 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1177 -73 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1121 -72 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1067 -70 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1015 -69 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 918 -64 31 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 827 -62 31 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 749 -58 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 678 -55 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 614 -51 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 555 -48 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 502 -45 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 454 -42 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 411 -39 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 372 -36 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 336 -35 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 304 -32 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 276 -30 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 250 -28 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 226 -26 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 205 -24 32 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 187 -22 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 169 -21 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 154 -19 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 140 -18 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 128 -16 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 116 -16 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 106 -15 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 97 -13 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 89 -12 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 23 +2 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 29 +2 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 36 +2 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 44 +2 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 54 +3 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 65 +4 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 78 +4 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 92 +5 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 109 +7 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 126 +7 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 146 +8 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 168 +9 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 191 +10 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 217 +12 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 244 +13 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 274 +14 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 305 +15 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 339 +17 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 373 373 373 375 +18 32 2 | 406 373 2 6 +2
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 413 +20 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 445 445 443 453 +21 32 7 | 484 443 7 37 +7
DEC-26 4700 P 0 0 0 0 0 | 483 487 481 495 +23 31 80 | 526 481 80 112 +80
DEC-26 4800 P 0 0 0 0 0 | 538 538 538 539 +24 31 20 | 538 517 20 49 +20
DEC-26 4900 P 0 0 0 0 0 | 567 567 565 585 +26 31 6 | 575 559 6 102 +6
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 633 +27 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 712 712 712 736 +32 31 6 | 712 694 6 100 +6
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 845 +34 31 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 967 +38 31 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1096 +41 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1232 +45 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1373 +48 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1520 +51 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1672 +54 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1829 +57 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1990 +60 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2154 +61 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2322 +64 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2494 +66 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2668 +68 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2844 +70 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3023 +72 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3205 +74 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3387 +75 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3572 +77 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3758 +78 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3946 +80 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4134 +80 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4324 +81 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4515 +83 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4707 +84 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 121 | TOTAL PUT 121 570 +121
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 121 651 +121
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 2237 -91 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2157 -89 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2078 -89 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2002 -87 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1928 -85 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1855 -85 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1785 -83 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1717 -82 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1651 -81 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1587 -79 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1525 -78 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1465 -77 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1407 -76 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1352 -73 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1298 -72 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1246 -71 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1196 -69 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1148 -68 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1057 -65 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 974 -61 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 896 -59 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 824 -57 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 758 -54 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 697 -51 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 641 -49 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 590 -46 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 543 -43 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 500 -41 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 460 -39 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 424 -36 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 391 -34 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 360 -33 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 332 -31 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 307 -29 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 283 -27 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 262 -25 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 242 -24 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 224 -23 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 207 -22 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 192 -20 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 178 -19 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 165 -18 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 153 -17 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 117 +6 30 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 137 +8 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 158 +8 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 182 +10 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 208 +12 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 235 +12 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 265 +14 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 297 +15 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 331 +16 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 367 +18 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 405 +19 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 445 +20 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 487 +21 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 532 +24 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 578 +25 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 626 +26 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 676 +28 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 728 +29 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 837 +32 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 954 +36 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1076 +38 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1204 +40 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1338 +43 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1477 +46 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1621 +48 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1770 +51 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1923 +54 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2080 +56 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2240 +58 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2404 +61 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2571 +63 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2740 +64 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2912 +66 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3087 +68 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3263 +70 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3442 +72 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3622 +73 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3804 +74 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3987 +75 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4172 +77 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4358 +78 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4545 +79 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4733 +80 32 0 | 4715 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 1766 -81 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1705 -80 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1646 -78 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1588 -78 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1533 -76 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1479 -75 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1427 -74 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1377 -73 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1329 -71 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1282 -70 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1194 -67 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1112 -64 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1035 -62 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 963 -59 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 896 -57 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 835 -54 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 777 -52 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 724 -50 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 401 +17 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 440 +18 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 481 +20 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 523 +20 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 568 +22 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 614 +23 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 662 +24 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 712 +25 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 764 +27 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 817 +28 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 929 +31 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1047 +34 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1170 +36 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1298 +39 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1431 +41 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1570 +44 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1712 +46 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1859 +48 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.22
MARKET TOTAL 1918 64310 +1397
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED