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 5200 308 40 27 80 36 436 -49
P JUN-25 5200 208 149 26 166 92 432 +58
P JUN-25 5000 183 50 29 58 29 946 +21
C JUN-25 5300 175 18 27 42 17 1225 -32
C JUN-25 5400 164 8 28 21 8 812 -17
P JUL-25 5200 140 255 28 268 218 826 +54
P JUN-25 5100 131 90 28 101 52 1406 +38
P JUN-25 4900 123 27 31 31 16 491 +11
C JUN-25 5500 109 3 28 9 3 842 -9
P JUN-25 4950 86 37 30 40 20 379 +16
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 JUN 2025, WEDNESDAY 19 JUN 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2789 -107 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2689 -107 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2589 -107 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2489 -107 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2439 -107 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2389 -107 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2339 -107 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2289 -107 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2239 -107 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2189 -107 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2139 -107 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2089 -107 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2039 -107 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1989 -107 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1939 -107 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1889 -107 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1839 -107 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1789 -107 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1739 -107 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1689 -107 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1639 -107 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1589 -107 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1539 -107 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1489 -107 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1439 -107 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1389 -107 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1339 -107 0 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1289 -107 0 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1239 -107 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1189 -107 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1139 -107 0 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1089 -107 0 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1039 -107 0 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 989 -107 0 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 939 -107 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 889 -107 0 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 839 -107 0 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 789 -107 0 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 740 -106 45 0 | 880 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 690 -106 42 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 640 -107 39 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 591 -106 40 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 542 -105 39 0 | 709 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 493 -105 38 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 444 -105 36 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 397 -103 36 0 | 682 375 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 350 -102 35 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 304 -100 33 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 260 -97 33 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 219 -93 32 0 | 588 112 0 159 0
JUN-25 4950 C 0 0 0 0 0 | 220 220 220 178 -91 31 1 | 507 200 1 67 +1
JUN-25 5000 C 0 0 0 0 0 | 154 154 136 140 -85 29 31 | 1120 136 31 55 +18
JUN-25 5100 C 0 0 0 0 0 | 120 129 75 79 -69 28 65 | 1155 75 65 66 +35
JUN-25 5200 C 0 0 0 0 0 | 80 80 36 40 -49 27 308 | 1085 36 308 436 +119
JUN-25 5300 C 0 0 0 0 0 | 41 42 17 18 -32 27 175 | 1035 17 175 1225 +81
JUN-25 5400 C 0 0 0 0 0 | 21 21 8 8 -17 28 164 | 855 8 164 812 +1
JUN-25 5500 C 0 0 0 0 0 | 9 9 3 3 -9 28 109 | 689 3 109 842 +5
JUN-25 5600 C 0 0 0 0 0 | 5 5 3 1 -5 28 57 | 687 3 57 706 +3
JUN-25 5700 C 0 0 0 0 0 | 2 2 2 1 -2 33 15 | 573 2 15 523 -6
JUN-25 5800 C 0 0 0 0 0 | 1 1 1 1 -1 37 8 | 660 1 8 1711 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 581 3 0 118 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 541 2 0 634 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 540 1 0 453 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 549 1 0 104 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 144 2 0 80 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 387 1 0 102 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 360 2 0 23 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 330 2 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 295 2 0 81 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 280 2 0 208 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 277 2 0 72 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 236 2 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 210 1 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 93 1 0 38 0
TOTAL CALL 0 | TOTAL CALL 933 | TOTAL CALL 933 10914 +257
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 0 197 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 31 1 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 95 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 88 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 85 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 | 2 2 2 1 0 66 12 | 270 2 12 219 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 387 4 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 562 3 0 145 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 302 5 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 581 2 0 500 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 286 2 0 68 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 569 4 0 213 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 255 3 0 109 0
JUN-25 4400 P 0 0 0 0 0 | 3 3 3 1 0 42 4 | 365 3 4 98 +1
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 425 3 0 135 0
JUN-25 4500 P 0 0 0 0 0 | 4 5 4 2 +1 40 7 | 455 3 7 474 -2
JUN-25 4550 P 0 0 0 0 0 | 5 5 5 3 +2 39 3 | 471 4 3 186 0
JUN-25 4600 P 0 0 0 0 0 | 5 7 5 4 +2 38 11 | 466 4 11 61 +1
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 6 +3 37 0 | 387 5 0 289 0
JUN-25 4700 P 0 0 0 0 0 | 6 10 6 8 +4 36 16 | 471 6 16 225 0
JUN-25 4750 P 0 0 0 0 0 | 12 12 12 11 +5 35 4 | 229 8 4 228 0
JUN-25 4800 P 0 0 0 0 0 | 16 16 16 15 +7 33 2 | 660 9 2 519 +1
JUN-25 4850 P 0 0 0 0 0 | 18 20 18 20 +8 32 13 | 374 9 13 208 +8
JUN-25 4900 P 0 0 0 0 0 | 16 31 16 27 +11 31 123 | 780 11 123 491 +34
JUN-25 4950 P 0 0 0 0 0 | 20 40 20 37 +16 30 86 | 830 15 86 379 +40
JUN-25 5000 P 0 0 0 0 0 | 29 58 29 50 +21 29 183 | 850 18 183 946 +57
JUN-25 5100 P 0 0 0 0 0 | 60 101 52 90 +38 28 131 | 723 28 131 1406 +90
JUN-25 5200 P 0 0 0 0 0 | 92 166 92 149 +58 26 208 | 690 43 208 432 -73
JUN-25 5300 P 0 0 0 0 0 | 175 222 175 227 +76 26 16 | 800 69 16 1079 -3
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 319 +92 28 0 | 482 108 0 1124 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 414 +102 28 0 | 458 168 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 512 +102 28 0 | 1000 233 0 608 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 611 +104 0 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 711 +106 0 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 811 +107 0 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 911 +107 0 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1011 +107 0 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1111 +107 0 0 | 932 702 0 4 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1211 +107 0 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1311 +107 0 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1411 +107 0 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1511 +107 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1611 +107 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1711 +107 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1811 +107 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1911 +107 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2011 +107 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2111 +107 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2211 +107 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2311 +107 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2411 +107 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2511 +107 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2611 +107 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2711 +107 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2811 +107 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2911 +107 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 819 | TOTAL PUT 819 16144 +154
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 1752 27058 +411
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 1593 -107 43 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1543 -107 42 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1493 -107 40 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1443 -108 39 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1393 -108 37 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1344 -107 39 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1294 -107 37 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1245 -107 38 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1196 -106 38 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1146 -107 36 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1097 -106 36 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1049 -105 36 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1000 -105 36 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 952 -104 35 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 904 -104 35 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 857 -103 35 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 810 -102 34 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 763 -101 34 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 717 -100 33 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 672 -99 33 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 628 -97 33 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 584 -96 32 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 542 -94 32 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 500 -92 32 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 460 -90 31 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 421 -87 31 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 383 -85 30 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 347 -82 30 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 309 309 309 308 -84 29 6 | 496 309 6 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 275 -77 29 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 245 -72 28 0 | 333 333 0 1 0
JUL-25 5100 C 0 0 0 0 0 | 196 196 185 191 -63 28 5 | 241 185 5 9 +5
JUL-25 5200 C 0 0 0 0 0 | 186 187 181 147 -54 28 10 | 328 180 10 106 +10
JUL-25 5300 C 0 0 0 0 0 | 127 127 113 112 -45 28 2 | 305 113 2 437 +2
JUL-25 5400 C 0 0 0 0 0 | 111 111 80 85 -36 28 15 | 400 80 15 727 0
JUL-25 5500 C 0 0 0 0 0 | 82 82 59 64 -29 29 11 | 277 59 11 445 +8
JUL-25 5600 C 0 0 0 0 0 | 52 52 45 48 -23 29 11 | 247 45 11 286 +2
JUL-25 5700 C 0 0 0 0 0 | 44 47 44 35 -19 29 2 | 211 44 2 91 0
JUL-25 5800 C 0 0 0 0 0 | 33 33 24 26 -14 30 11 | 242 24 11 151 -9
JUL-25 5900 C 0 0 0 0 0 | 26 26 17 18 -12 30 16 | 215 17 16 21 -5
JUL-25 6000 C 0 0 0 0 0 | 18 18 15 13 -9 30 39 | 152 15 39 375 +7
JUL-25 6100 C 0 0 0 0 0 | 13 13 10 10 -7 31 81 | 141 10 81 100 -66
JUL-25 6200 C 0 0 0 0 0 | 11 11 9 7 -6 31 14 | 124 9 14 33 -2
JUL-25 6300 C 0 0 0 0 0 | 8 8 7 5 -5 31 12 | 108 7 12 16 -1
JUL-25 6400 C 0 0 0 0 0 | 6 6 6 4 -3 32 3 | 97 6 3 22 +3
JUL-25 6500 C 0 0 0 0 0 | 5 5 5 3 -2 32 4 | 86 5 4 11 +2
JUL-25 6600 C 0 0 0 0 0 | 4 4 3 2 -2 32 9 | 77 3 9 117 -7
TOTAL CALL 0 | TOTAL CALL 251 | TOTAL CALL 251 2961 -51
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 34 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 +2 36 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 4 +2 36 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 18 7 0 12 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 7 +3 36 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 9 +3 36 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 10 +3 35 0 | 181 14 0 19 0
JUL-25 4200 P 0 0 0 0 0 | 16 16 16 13 +5 35 80 | 261 11 80 81 +51
JUL-25 4250 P 0 0 0 0 0 | 18 18 18 15 +5 35 1 | 272 14 1 68 -1
JUL-25 4300 P 0 0 0 0 0 | 20 20 20 18 +6 34 4 | 298 13 4 78 0
JUL-25 4350 P 0 0 0 0 0 | 21 21 21 22 +7 34 1 | 313 21 1 50 0
JUL-25 4400 P 0 0 0 0 0 | 26 27 26 26 +8 34 3 | 209 20 3 40 +3
JUL-25 4450 P 0 0 0 0 0 | 24 32 24 31 +10 33 14 | 43 24 14 11 +10
JUL-25 4500 P 0 0 0 0 0 | 32 36 32 36 +10 33 2 | 322 24 2 46 0
JUL-25 4550 P 0 0 0 0 0 | 30 44 30 42 +12 32 51 | 61 30 51 45 +34
JUL-25 4600 P 0 0 0 0 0 | 43 49 43 48 +13 32 6 | 49 27 6 507 +5
JUL-25 4650 P 0 0 0 0 0 | 41 57 41 56 +15 31 48 | 93 31 48 63 +27
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 66 +18 31 0 | 105 42 0 43 0
JUL-25 4750 P 0 0 0 0 0 | 59 69 59 76 +20 30 4 | 121 45 4 46 +3
JUL-25 4800 P 0 0 0 0 0 | 74 95 74 88 +22 30 70 | 173 52 70 111 +8
JUL-25 4850 P 0 0 0 0 0 | 101 101 101 101 +24 29 1 | 156 62 1 44 +1
JUL-25 4900 P 0 0 0 0 0 | 90 119 90 116 +27 29 14 | 311 57 14 405 -5
JUL-25 4950 P 0 0 0 0 0 | 120 137 120 134 +32 29 4 | 328 80 4 150 +4
JUL-25 5000 P 0 0 0 0 0 | 158 158 158 154 +37 29 1 | 298 92 1 401 +1
JUL-25 5100 P 0 0 0 0 0 | 187 207 187 200 +45 28 6 | 347 101 6 255 -2
JUL-25 5200 P 0 0 0 0 0 | 218 268 218 255 +54 28 140 | 398 127 140 826 +16
JUL-25 5300 P 0 0 0 0 0 | 320 320 320 319 +62 28 3 | 528 174 3 209 -1
JUL-25 5400 P 0 0 0 0 0 | 360 360 360 396 +75 29 3 | 945 233 3 696 -2
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 474 +83 29 0 | 913 287 0 2 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 557 +84 29 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 644 +89 30 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 734 +93 30 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 827 +96 30 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 922 +99 31 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1018 +101 31 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1115 +103 31 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1213 +104 31 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1311 +104 31 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1410 +105 31 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1510 +106 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 456 | TOTAL PUT 456 4233 +152
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 707 7194 +101
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 1176 -102 36 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1129 -101 36 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1082 -100 36 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1035 -100 35 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 989 -99 35 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 944 -98 35 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 899 -97 35 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 854 -96 34 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 811 -94 34 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 768 -93 34 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 725 -92 33 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 684 -91 33 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 643 -89 33 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 603 -88 32 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 565 -86 32 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 527 -84 32 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 490 -83 31 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 455 -81 31 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 421 -78 31 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 377 -87 29 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 347 -74 29 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 318 -71 29 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 265 -65 29 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 216 216 216 220 -58 29 1 | 406 216 1 209 +1
AUG-25 5300 C 0 0 0 0 0 | 175 175 175 183 -49 29 1 | 343 175 1 133 +1
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 151 -43 29 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 120 120 119 124 -37 29 2 | 255 119 2 49 +1
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 102 -31 30 0 | 219 165 0 80 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 83 -27 30 0 | 193 182 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 67 -23 30 0 | 174 160 0 96 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 54 -20 30 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 53 53 43 43 -18 30 17 | 190 43 17 93 +15
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 35 -15 31 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 34 34 34 28 -13 31 8 | 43 34 8 22 +8
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 23 -11 31 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 19 19 19 19 -8 32 10 | 40 19 10 0 -10
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 15 -7 32 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 12 -5 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 39 | TOTAL CALL 39 933 +16
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 17 +5 36 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 20 +6 36 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 24 +8 36 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 27 +8 36 0 | 51 34 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 31 +8 35 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 36 +10 35 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 40 +9 35 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 45 +10 34 0 | 60 60 0 1 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 50 +10 34 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 57 +12 33 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 64 +14 33 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 73 +16 33 0 | 100 76 0 1 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 82 +18 32 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 88 94 88 92 +19 32 41 | 94 88 41 41 +41
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 103 +21 32 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 98 100 98 114 +21 31 40 | 100 86 40 80 +40
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 127 +23 31 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 142 +26 31 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 159 +30 30 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 177 +33 30 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 196 +35 30 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 218 +39 30 0 | 200 144 0 254 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 265 +45 30 0 | 300 199 0 93 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 320 +52 30 0 | 415 234 0 129 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 381 +58 30 0 | 330 330 0 3 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 447 +63 30 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 519 +70 30 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 596 +75 30 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 676 +79 30 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 760 +83 30 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 847 +87 31 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 936 +90 31 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 1027 +93 31 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1120 +96 31 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1214 +97 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1309 +99 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1405 +100 31 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1502 +101 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 81 | TOTAL PUT 81 646 +81
| MONTH PUT/CALL RATIO 2.07
| MONTH TOTAL 120 1579 +97
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 2360 -110 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2311 -109 42 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2261 -109 41 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2211 -109 40 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2161 -110 39 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2111 -110 38 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2062 -109 40 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2012 -109 38 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1962 -110 37 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1913 -109 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1864 -108 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1814 -109 37 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1765 -108 37 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1716 -108 37 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1667 -108 37 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1618 -108 36 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1570 -107 36 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1522 -106 36 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1473 -107 36 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1426 -105 36 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1378 -105 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1331 -105 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1284 -104 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1237 -104 35 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1191 -103 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1146 -102 34 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1101 -100 34 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1056 -100 34 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1012 -99 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 968 -98 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 925 -97 33 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 883 -96 33 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 842 -94 33 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 801 -93 33 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 761 -91 32 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 722 -90 32 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 683 -89 32 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 646 -87 32 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 610 -85 32 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 574 -84 31 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 540 -81 31 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 506 -80 31 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 474 -78 31 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 438 -81 30 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 409 -72 30 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 380 -72 30 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 329 -66 30 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 283 -59 30 0 | 665 250 0 108 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 243 -54 30 0 | 1110 208 0 223 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 207 -50 30 0 | 1032 308 0 2430 0
SEP-25 5500 C 0 0 0 0 0 | 206 206 206 177 -44 30 1 | 824 206 1 33 0
SEP-25 5600 C 0 0 0 0 0 | 175 178 148 152 -39 30 16 | 498 148 16 26 -12
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 129 -34 30 0 | 754 154 0 4 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 110 -30 30 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 93 -27 30 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 96 96 82 79 -26 31 12 | 745 82 12 193 +4
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 67 -21 31 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 57 -19 31 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 50 50 47 48 -19 31 6 | 605 47 6 319 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 41 -15 31 0 | 100 100 0 6 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 34 -14 32 0 | 253 70 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 29 -12 32 0 | 114 95 0 10 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 25 -10 32 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 21 -9 32 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 18 -8 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 15 -7 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 12 -7 32 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 10 -6 33 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 8 -5 33 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 7 -4 33 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 6 -3 33 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 5 -3 33 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 4 -3 33 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 2 -3 32 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 7 7 7 1 -3 31 15 | 190 7 15 98 +15
TOTAL CALL 0 | TOTAL CALL 50 | TOTAL CALL 50 4913 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 6 +2 37 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 7 +2 37 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 8 +2 36 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 10 +3 36 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 12 +4 36 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 13 +3 36 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 16 +5 36 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 18 +5 35 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 21 +5 35 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 24 +6 35 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 27 +6 35 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 31 +7 35 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 36 +8 34 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 42 +11 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 47 +10 34 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 53 +11 34 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 59 +11 34 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 65 +11 33 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 72 +12 33 0 | 445 57 0 204 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 79 +13 33 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 88 +15 32 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 98 +17 32 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 108 +18 32 0 | 357 84 0 427 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 120 +21 32 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 132 +22 31 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 145 +24 31 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 159 +25 31 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 174 +27 31 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 190 +29 30 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 209 +32 30 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 228 +34 30 0 | 273 159 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 255 255 255 249 +37 30 10 | 517 255 10 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 271 +39 30 0 | 689 190 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 320 +45 30 0 | 401 244 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 372 +49 29 0 | 465 265 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 430 430 430 434 +57 30 3 | 569 290 3 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 503 +66 30 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 573 +73 30 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 647 +72 30 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 723 +75 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 804 +80 31 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 886 +82 31 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 972 +86 31 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1059 +88 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1148 +91 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1239 +93 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1331 +95 31 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1425 +97 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1519 +98 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1614 +99 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1710 +101 32 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1807 +102 32 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1904 +103 32 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2002 +104 32 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2100 +105 33 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2198 +105 33 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2297 +106 33 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2396 +107 33 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2495 +107 33 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2594 +107 33 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2694 +108 34 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2793 +108 34 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2892 +108 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 13 | TOTAL PUT 13 6700 0
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 63 11613 +7
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 2847 -111 40 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2747 -112 38 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2648 -111 39 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2549 -110 39 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2450 -110 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2351 -110 37 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2253 -109 37 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2155 -109 37 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2058 -108 36 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1962 -107 36 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1867 -106 36 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1773 -104 36 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1726 -104 35 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1680 -103 35 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1634 -102 35 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1588 -102 35 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1543 -101 35 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1498 -100 35 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1453 -100 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1409 -99 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1365 -99 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1322 -98 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1280 -97 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1238 -96 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1196 -95 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1155 -94 33 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1115 -93 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1075 -92 33 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1036 -91 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 997 -91 33 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 959 -90 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 922 -89 32 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 885 -89 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 850 -87 32 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 815 -86 32 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 780 -86 32 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 747 -84 32 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 714 -84 31 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 682 -83 31 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 651 -81 31 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 620 -81 31 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 582 -88 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 555 -81 30 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 528 530 528 528 -81 30 4 | 770 336 4 65 +4
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 478 -76 30 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 436 436 436 432 -71 30 45 | 589 436 45 478 +45
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 389 -66 30 0 | 640 459 0 456 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 350 -65 30 0 | 636 404 0 390 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 314 -59 30 0 | 818 300 0 473 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 283 -54 30 0 | 790 360 0 368 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 255 -49 30 0 | 743 220 0 288 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 230 -44 30 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 206 -41 30 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 185 -39 30 0 | 813 195 0 60 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 166 -34 31 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 149 -33 31 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 134 -30 31 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 120 -26 31 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 107 -25 31 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 97 -24 31 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 87 -22 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 77 -22 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 71 -19 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 64 -16 32 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 57 -16 32 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 52 -14 32 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 45 -15 32 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 40 -14 32 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 32 -10 32 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 25 -9 32 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 21 -6 33 0 | 64 42 0 8 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 160 16 0 63 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 49 | TOTAL CALL 49 3843 +49
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 40 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 3 +2 39 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 4 +2 38 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 7 +3 37 0 | 62 13 0 14 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 9 +3 37 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 12 +4 36 0 | 70 14 0 16 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 16 +5 36 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 21 +6 36 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 27 +8 36 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 30 +8 35 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 34 +9 35 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 38 +10 35 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 42 +10 35 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 47 +11 35 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 52 +12 35 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 57 +12 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 63 +13 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 69 +13 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 76 +14 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 84 +15 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 92 +16 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 103 +20 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 111 +17 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 119 +16 33 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 127 +14 33 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 137 +16 33 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 150 +20 33 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 159 +16 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 172 +18 32 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 185 +20 32 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 201 +25 32 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 214 +26 32 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 227 +22 31 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 247 247 247 245 +26 31 20 | 614 218 20 306 +20
DEC-25 4700 P 0 0 0 0 0 | 263 264 263 263 +28 31 17 | 634 203 17 169 +17
DEC-25 4750 P 0 0 0 0 0 | 281 281 281 283 +34 31 69 | 347 201 69 269 +69
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 301 +35 31 0 | 380 250 0 408 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 321 +37 31 0 | 373 251 0 220 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 343 +35 31 0 | 418 303 0 229 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 363 +36 31 0 | 443 295 0 337 0
DEC-25 5000 P 0 0 0 0 0 | 393 394 393 388 +41 31 20 | 697 317 20 338 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 437 +43 30 0 | 647 340 0 749 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 490 +46 30 0 | 612 365 0 812 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 547 +50 30 0 | 576 429 0 645 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 612 +58 30 0 | 1159 457 0 318 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 677 +66 31 0 | 1238 525 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 746 +63 31 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 817 +66 31 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 891 +69 31 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 967 +72 31 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1045 +75 31 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1125 +77 31 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1208 +80 31 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1292 +83 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1377 +84 31 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1464 +86 31 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1553 +89 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1642 +90 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1733 +92 32 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1824 +93 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1917 +95 32 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2010 +96 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2104 +98 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2199 +99 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2294 +100 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2486 +102 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2679 +103 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2874 +105 32 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3861 +109 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4856 +110 34 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5855 +111 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 126 | TOTAL PUT 126 7566 +106
| MONTH PUT/CALL RATIO 2.57
| MONTH TOTAL 175 11409 +155
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 1764 -99 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1720 -99 34 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1676 -98 34 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1633 -97 34 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1590 -97 34 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1548 -96 34 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1506 -95 34 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1464 -95 34 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1424 -94 34 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1383 -94 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1343 -93 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1304 -92 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1265 -91 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1227 -90 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1189 -90 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1152 -89 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1116 -88 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1080 -87 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1045 -86 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1010 -86 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 976 -85 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 943 -84 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 910 -83 32 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 878 -82 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 846 -82 32 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 816 -80 32 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 786 -79 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 756 -79 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 707 -98 30 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 680 -82 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 654 -81 30 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 603 -81 30 0 | 831 717 0 221 0
MAR-26 5200 C 0 0 0 0 0 | 569 569 569 557 -75 30 30 | 837 523 30 258 +30
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 513 -73 30 0 | 732 585 0 825 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 472 -65 30 0 | 693 605 0 250 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 435 -65 30 0 | 1011 530 0 236 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 400 -57 30 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 368 -59 30 0 | 1083 509 0 195 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 338 -53 30 0 | 781 494 0 121 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 311 -54 30 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 286 -51 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 264 -47 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 240 -47 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 225 -40 31 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 207 207 207 207 -36 31 7 | 306 207 7 31 +7
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 188 -37 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 174 -34 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 161 -31 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 147 -31 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 135 -29 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 123 -28 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 109 -32 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 99 -31 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 90 -27 31 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 82 -25 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 37 | TOTAL CALL 37 2856 +37
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 62 +10 35 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 68 +10 34 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 74 +11 34 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 81 +12 34 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 88 +12 34 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 96 +13 34 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 104 +14 34 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 112 +14 34 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 122 +15 34 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 131 +15 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 141 +16 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 156 +21 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 166 +16 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 178 +18 33 0 | 161 159 0 15 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 189 +20 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 202 +21 33 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 215 +22 33 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 229 +21 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 243 +25 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 258 +26 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 274 +27 32 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 291 +25 32 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 309 +31 32 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 324 +25 32 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 343 +27 32 0 | 394 314 0 272 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 365 +31 32 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 383 +35 32 0 | 378 326 0 84 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 406 +37 32 0 | 474 329 0 220 0
MAR-26 4900 P 0 0 0 0 0 | 425 427 425 427 +39 31 14 | 427 376 14 169 +4
MAR-26 4950 P 0 0 0 0 0 | 447 448 447 446 +30 31 40 | 518 397 40 171 0
MAR-26 5000 P 0 0 0 0 0 | 470 474 470 475 +38 31 31 | 541 403 31 136 +31
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 525 +47 31 0 | 597 446 0 317 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 579 +46 31 0 | 653 470 0 349 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 635 +49 31 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 683 +42 31 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 746 +46 31 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 810 +50 31 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 878 +53 31 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 947 +55 31 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1018 +57 31 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1092 +59 31 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1168 +62 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1245 +63 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1324 +65 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1405 +68 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1487 +69 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1571 +71 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1656 +73 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1742 +75 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1829 +76 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1917 +77 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2007 +80 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2097 +81 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2188 +82 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2280 +84 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 85 | TOTAL PUT 85 2118 +35
| MONTH PUT/CALL RATIO 2.29
| MONTH TOTAL 122 4974 +72
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 2913 -107 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2815 -107 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2717 -107 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2620 -106 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2524 -106 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2429 -104 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2334 -104 34 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2241 -103 34 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2149 -102 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2058 -101 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1969 -100 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1881 -99 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1795 -98 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1711 -96 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1629 -95 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1549 -93 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1471 -91 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1395 -89 33 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1357 -89 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1321 -88 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1285 -87 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1249 -86 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1214 -86 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1180 -84 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1146 -84 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1113 -83 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1080 -82 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1048 -81 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1017 -80 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 986 -79 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 956 -78 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 927 -77 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 898 -76 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 869 -76 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 842 -74 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 804 -84 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 778 -82 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 752 -84 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 704 -79 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 658 -78 31 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 615 -73 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 573 -74 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 534 -71 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 499 -65 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 465 -63 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 435 -59 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 402 -61 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 375 -58 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 349 -56 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 330 -49 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 306 -48 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 288 -44 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 266 -44 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 252 -38 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 210 -44 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 180 -43 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 154 -34 31 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 132 -31 31 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 113 -28 31 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 96 -26 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 82 -24 31 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 70 -22 31 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 59 -21 31 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 50 -19 31 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 43 -17 31 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 36 -16 31 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 31 -14 31 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 26 -13 31 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 22 -12 31 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 18 -11 30 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 16 -9 31 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 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 7 +2 35 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 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 16 +3 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 21 +5 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 26 +5 34 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 33 +6 34 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 41 +7 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 50 +8 34 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 61 +9 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 73 +10 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 87 +11 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 103 +13 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 121 +14 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 141 +16 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 163 +18 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 187 +20 33 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 199 +20 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 213 +21 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 227 +22 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 241 +23 32 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 264 +31 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 279 +24 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 294 +25 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 310 +26 32 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 328 +28 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 345 +29 32 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 364 +32 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 383 +33 32 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 402 +34 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 419 +32 32 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 440 +35 32 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 466 +39 32 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 490 +44 32 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 504 504 504 511 +43 32 4 | 554 469 4 56 +4
JUN-26 4950 P 0 0 0 0 0 | 529 530 529 535 +44 32 13 | 580 529 13 69 +13
JUN-26 5000 P 0 0 0 0 0 | 552 553 552 556 +42 31 7 | 553 530 7 101 +7
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 607 +46 31 0 | 588 554 0 121 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 663 +51 31 0 | 646 595 0 167 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 721 +56 31 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 773 +52 31 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 835 +52 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 898 +51 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 964 +53 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1032 +55 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1102 +56 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1173 +58 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1247 +60 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1322 +61 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1398 +62 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1477 +65 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1556 +66 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1637 +67 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1802 +70 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1972 +73 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2146 +75 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2324 +78 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2505 +81 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2688 +83 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2874 +85 31 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3062 +87 31 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3251 +88 31 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3442 +90 31 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3635 +92 31 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3828 +93 31 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4023 +95 31 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4218 +96 31 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4414 +97 31 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4610 +98 30 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4808 +100 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 24 | TOTAL PUT 24 666 +24
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 24 698 +24
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 2696 -109 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2602 -109 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2510 -108 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2419 -107 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2329 -107 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2241 -106 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2155 -105 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2070 -104 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1988 -103 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1907 -101 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1828 -100 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1750 -100 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1675 -98 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1602 -97 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1531 -95 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1463 -93 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1396 -91 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1331 -90 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1269 -88 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1209 -86 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1151 -84 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1095 -82 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1041 -80 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 989 -78 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 939 -76 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 845 -73 31 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 764 -63 31 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 690 -59 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 623 -55 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 562 -52 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 507 -48 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 457 -45 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 413 -41 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 372 -39 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 336 -36 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 303 -33 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 274 -30 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 247 -29 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 224 -26 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 202 -24 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 183 -22 32 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 166 -21 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 151 -18 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 137 -17 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 124 -16 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 113 -15 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 103 -13 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 93 -13 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 85 -12 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 78 -11 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 25 +2 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 31 +2 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 39 +3 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 48 +4 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 58 +4 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 70 +5 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 84 +6 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 99 +7 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 117 +8 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 136 +10 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 157 +11 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 179 +11 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 204 +13 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 231 +14 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 260 +16 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 292 +18 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 325 +20 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 360 +21 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 398 +23 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 438 +25 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 480 +27 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 524 +29 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 570 +31 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 618 +33 31 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 668 +35 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 774 +38 31 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 893 +48 31 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1019 +52 31 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1152 +56 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1291 +59 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1436 +63 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1586 +66 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1742 +70 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1901 +72 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2065 +75 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2232 +78 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2403 +81 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2576 +82 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2753 +85 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2931 +87 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3112 +89 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3295 +90 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3480 +93 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3666 +94 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3853 +95 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4042 +96 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4232 +98 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4422 +98 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4614 +99 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4807 +100 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 570 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 651 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 2134 -103 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2055 -102 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1978 -100 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1903 -99 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1830 -98 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1759 -96 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1690 -95 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1624 -93 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1559 -92 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1497 -90 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1437 -88 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1379 -86 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1323 -84 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1269 -83 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1217 -81 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1167 -79 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1119 -77 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1072 -76 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 985 -72 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 905 -69 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 831 -65 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 762 -62 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 700 -58 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 642 -55 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 589 -52 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 541 -49 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 497 -46 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 456 -44 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 419 -41 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 386 -38 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 355 -36 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 326 -34 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 300 -32 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 277 -30 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 255 -28 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 235 -27 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 217 -25 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 201 -23 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 185 -22 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 171 -21 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 159 -19 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 147 -18 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 136 -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 0 126 +9 30 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 147 +10 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 170 +12 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 195 +13 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 222 +14 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 251 +16 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 282 +17 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 316 +19 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 351 +20 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 389 +22 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 429 +24 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 471 +26 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 515 +28 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 561 +29 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 609 +31 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 659 +33 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 711 +35 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 764 +36 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 877 +40 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 997 +43 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1123 +47 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1254 +50 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1392 +54 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1534 +57 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1681 +60 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1833 +63 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1989 +66 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2148 +68 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2311 +71 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2478 +74 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2647 +76 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2818 +78 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2992 +80 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3169 +82 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3347 +84 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3527 +85 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3709 +87 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3893 +89 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4077 +90 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4263 +91 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4451 +93 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4639 +94 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4828 +95 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 1674 -92 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1614 -91 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1557 -89 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1501 -87 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1447 -86 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1395 -84 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1345 -82 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1297 -80 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1250 -79 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1205 -77 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1120 -74 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1040 -72 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 966 -69 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 898 -65 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 834 -62 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 775 -60 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 721 -56 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 670 -54 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 0 422 +21 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 462 +22 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 505 +24 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 549 +26 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 595 +27 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 643 +29 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 693 +31 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 745 +33 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 798 +34 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 853 +36 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 968 +39 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1088 +41 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1214 +44 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1346 +48 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1482 +51 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1623 +53 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1769 +57 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1918 +59 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 1.18
MARKET TOTAL 2963 65177 +867
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED