HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-25 5200 302 138 27 141 130 534 -60
C JUN-25 5200 236 109 29 136 76 665 +59
C JUN-25 5300 207 49 29 70 17 1272 +28
C JUL-25 5600 206 77 28 85 74 481 +25
C JUN-25 5500 197 6 31 9 5 863 +3
P JUN-25 5300 166 63 29 69 48 1069 -84
C JUL-25 5800 146 42 29 47 33 257 +15
P JUN-25 5100 144 8 32 16 5 1353 -26
C JUL-25 5200 127 228 27 232 211 192 +57
C JUN-25 5400 117 19 30 29 11 899 +12
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 JUN 2025, MONDAY 24 JUN 2025, TUESDAY
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 2986 +112 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2886 +112 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2786 +112 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2686 +112 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2636 +112 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2586 +112 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2536 +112 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2486 +112 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2436 +112 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2386 +112 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2336 +112 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2286 +112 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2236 +112 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2186 +112 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2136 +112 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2086 +112 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2036 +112 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1986 +112 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1936 +112 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1886 +112 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1836 +112 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1786 +112 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1736 +112 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1686 +112 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1636 +112 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1586 +112 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1536 +112 0 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1486 +112 0 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1436 +112 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1386 +112 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1336 +112 0 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1286 +112 0 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1236 +112 0 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1186 +112 0 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1136 +112 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1086 +112 0 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1036 +112 0 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 986 +112 0 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 936 +112 0 0 | 880 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 886 +112 0 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 836 +112 0 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 786 +112 0 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 736 +112 0 0 | 709 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 686 +112 0 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 636 +112 0 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 586 +112 0 0 | 682 375 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 536 +111 0 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 486 +111 0 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 436 +110 0 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 387 +109 38 0 | 588 112 0 159 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 337 +105 34 0 | 507 180 0 67 0
JUN-25 5000 C 0 0 0 0 0 | 247 247 247 290 +103 38 1 | 1120 136 1 54 0
JUN-25 5100 C 0 0 0 0 0 | 135 135 135 194 +87 32 2 | 1155 48 2 120 -1
JUN-25 5200 C 0 0 0 0 0 | 85 136 76 109 +59 29 236 | 1085 21 236 665 +56
JUN-25 5300 C 17 17 17 17 2 | 36 70 36 49 +28 29 205 | 1035 9 207 1272 +54
JUN-25 5400 C 0 0 0 0 0 | 11 29 11 19 +12 30 117 | 855 4 117 899 +40
JUN-25 5500 C 0 0 0 0 0 | 5 9 5 6 +3 31 197 | 689 1 197 863 +82
JUN-25 5600 C 0 0 0 0 0 | 2 3 2 3 +2 36 16 | 687 1 16 701 -5
JUN-25 5700 C 26 26 26 26 1 | 2 2 2 1 0 38 5 | 573 1 6 526 +3
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 660 1 0 1711 0
JUN-25 5900 C 0 0 0 0 0 | 1 1 1 1 0 52 20 | 581 1 20 118 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 541 2 0 634 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 540 1 0 453 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 549 1 0 104 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 144 2 0 80 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 387 1 0 102 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 360 2 0 23 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 330 2 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 295 2 0 81 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 280 2 0 208 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 277 2 0 72 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 236 2 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 210 1 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 145 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 154 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 159 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 163 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 168 0 | 93 1 0 38 0
TOTAL CALL 3 | TOTAL CALL 799 | TOTAL CALL 802 11349 +229
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 0 335 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 319 0 | 31 1 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 304 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 289 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 281 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 274 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 267 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 260 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 254 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 215 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 203 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 307 3 0 315 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 215 2 0 113 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 91 1 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 368 3 0 30 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 159 2 0 75 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 270 2 0 219 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 387 1 0 156 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 562 1 0 180 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 302 5 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 581 2 0 500 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 286 2 0 68 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 569 4 0 213 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 255 3 0 109 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 365 2 0 102 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 425 2 0 150 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 455 1 0 434 0
JUN-25 4550 P 0 0 0 0 0 | 1 1 1 1 0 70 3 | 471 1 3 186 0
JUN-25 4600 P 0 0 0 0 0 | 1 1 1 1 0 65 5 | 466 1 5 63 +3
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 387 3 0 294 0
JUN-25 4700 P 0 0 0 0 0 | 1 1 1 1 0 56 1 | 471 1 1 245 +1
JUN-25 4750 P 0 0 0 0 0 | 1 1 1 1 0 52 18 | 229 1 18 237 +9
JUN-25 4800 P 0 0 0 0 0 | 1 1 1 1 -1 47 49 | 660 1 49 429 +48
JUN-25 4850 P 0 0 0 0 0 | 1 1 1 1 -2 43 1 | 374 1 1 257 0
JUN-25 4900 P 0 0 0 0 0 | 1 1 1 1 -4 38 3 | 780 1 3 458 -3
JUN-25 4950 P 6 6 6 6 2 | 4 4 2 2 -6 38 13 | 830 2 15 397 +1
JUN-25 5000 P 0 0 0 0 0 | 6 6 3 3 -11 35 40 | 850 3 40 893 -35
JUN-25 5100 P 0 0 0 0 0 | 16 16 5 8 -26 32 144 | 723 5 144 1353 -52
JUN-25 5200 P 0 0 0 0 0 | 44 44 18 25 -53 30 66 | 690 18 66 442 +4
JUN-25 5300 P 0 0 0 0 0 | 64 69 48 63 -84 29 166 | 800 48 166 1069 -15
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 132 -102 30 0 | 482 108 0 1100 0
JUN-25 5500 P 0 0 0 0 0 | 230 230 230 220 -109 31 2 | 458 168 2 934 -2
JUN-25 5600 P 0 0 0 0 0 | 322 322 312 316 -111 34 3 | 1000 233 3 608 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 415 -111 38 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 514 -112 0 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 614 -112 0 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 714 -112 0 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 814 -112 0 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 914 -112 0 0 | 932 702 0 4 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1014 -112 0 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1114 -112 0 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1214 -112 0 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1314 -112 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1414 -112 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1514 -112 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1614 -112 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1714 -112 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1814 -112 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1914 -112 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2014 -112 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2114 -112 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2214 -112 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2314 -112 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2414 -112 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2514 -112 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2614 -112 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2714 -112 0 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 514 | TOTAL PUT 516 16032 -41
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 1318 27381 +188
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 1791 +117 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1741 +117 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1691 +117 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1641 +117 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1591 +117 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1541 +116 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1491 +116 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1441 +116 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1391 +116 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1341 +115 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1292 +116 35 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1242 +115 34 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1192 +114 32 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1143 +114 34 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1093 +113 32 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1044 +113 32 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 995 +112 32 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 946 +111 32 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 897 +109 31 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 849 +108 31 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 801 +106 31 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 754 +105 31 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 707 +102 30 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 661 +100 30 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 615 +97 30 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 571 +95 30 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 528 +92 29 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 485 +88 29 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 361 361 361 444 +85 29 1 | 496 309 1 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 405 +88 29 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 361 +78 27 0 | 333 333 0 1 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 290 +68 27 0 | 241 185 0 103 0
JUL-25 5200 C 0 0 0 0 0 | 221 232 211 228 +57 27 127 | 328 151 127 192 +86
JUL-25 5300 C 0 0 0 0 0 | 168 179 168 177 +48 27 2 | 305 90 2 490 0
JUL-25 5400 C 0 0 0 0 0 | 114 139 114 135 +39 27 8 | 400 72 8 729 +3
JUL-25 5500 C 0 0 0 0 0 | 106 109 100 102 +31 27 7 | 277 48 7 483 +3
JUL-25 5600 C 0 0 0 0 0 | 74 85 74 77 +25 28 206 | 247 43 206 481 +190
JUL-25 5700 C 0 0 0 0 0 | 59 59 59 57 +19 28 1 | 211 25 1 86 +1
JUL-25 5800 C 0 0 0 0 0 | 34 47 33 42 +15 29 146 | 242 17 146 257 +121
JUL-25 5900 C 0 0 0 0 0 | 25 35 25 31 +12 29 13 | 215 16 13 21 +1
JUL-25 6000 C 0 0 0 0 0 | 20 27 18 23 +9 30 55 | 152 11 55 426 +33
JUL-25 6100 C 0 0 0 0 0 | 13 14 13 17 +7 30 8 | 141 10 8 102 +3
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 13 +6 31 0 | 124 7 0 30 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 10 +5 32 0 | 108 7 0 16 0
JUL-25 6400 C 0 0 0 0 0 | 8 8 8 7 +3 32 2 | 97 6 2 20 -2
JUL-25 6500 C 0 0 0 0 0 | 6 6 6 5 +2 32 2 | 86 5 2 11 0
JUL-25 6600 C 0 0 0 0 0 | 5 5 5 4 +2 33 6 | 77 3 6 123 +6
TOTAL CALL 0 | TOTAL CALL 584 | TOTAL CALL 584 3584 +445
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 50 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 4 4 4 1 -1 35 1 | 18 4 1 12 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 -4 31 0 | 181 14 0 19 0
JUL-25 4200 P 0 0 0 0 0 | 6 6 5 2 -4 32 3 | 261 5 3 37 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 3 -5 32 0 | 272 14 0 68 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 4 -6 32 0 | 298 13 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 9 9 8 5 -7 32 13 | 313 8 13 52 +2
JUL-25 4400 P 0 0 0 0 0 | 10 10 9 7 -7 32 8 | 209 9 8 38 -2
JUL-25 4450 P 0 0 0 0 0 | 13 13 10 8 -10 31 16 | 43 10 16 10 +4
JUL-25 4500 P 0 0 0 0 0 | 14 14 14 11 -10 31 17 | 322 14 17 61 +15
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 13 -13 31 0 | 61 30 0 97 0
JUL-25 4600 P 0 0 0 0 0 | 19 19 19 16 -14 30 7 | 49 19 7 510 0
JUL-25 4650 P 0 0 0 0 0 | 25 25 18 20 -16 30 26 | 93 18 26 40 -9
JUL-25 4700 P 0 0 0 0 0 | 26 28 22 24 -19 30 14 | 105 22 14 37 -7
JUL-25 4750 P 0 0 0 0 0 | 31 32 27 29 -22 29 7 | 121 27 7 46 0
JUL-25 4800 P 0 0 0 0 0 | 36 36 32 36 -24 29 7 | 173 32 7 108 -4
JUL-25 4850 P 0 0 0 0 0 | 44 47 44 43 -27 29 7 | 156 44 7 73 -3
JUL-25 4900 P 0 0 0 0 0 | 54 54 46 52 -30 29 10 | 311 46 10 386 -2
JUL-25 4950 P 0 0 0 0 0 | 59 61 56 62 -34 28 7 | 328 56 7 147 -3
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 74 -37 28 2 | 298 92 2 400 -2
JUL-25 5100 P 0 0 0 0 0 | 109 109 94 102 -48 27 8 | 347 94 8 362 +1
JUL-25 5200 P 0 0 0 0 0 | 141 141 130 138 -60 27 302 | 398 127 302 534 -252
JUL-25 5300 P 0 0 0 0 0 | 200 200 180 187 -69 27 6 | 528 174 6 205 +1
JUL-25 5400 P 0 0 0 0 0 | 255 255 236 245 -79 27 3 | 945 233 3 698 +2
JUL-25 5500 P 0 0 0 0 0 | 313 313 310 312 -88 28 3 | 913 287 3 5 +3
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 388 -92 28 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 468 -97 29 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 553 -101 29 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 641 -105 29 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 733 -107 30 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 826 -110 30 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 922 -111 31 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1018 -113 31 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1116 -113 32 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1214 -114 32 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1313 -115 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 467 | TOTAL PUT 467 4048 -256
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 1051 7632 +189
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 1355 +102 34 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1306 +101 33 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1257 +100 33 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1208 +99 32 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1160 +98 32 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1112 +97 32 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1065 +96 32 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1018 +95 32 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 971 +93 32 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 925 +92 31 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 880 +91 31 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 835 +89 31 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 791 +88 31 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 747 +85 31 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 705 +84 31 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 663 +81 30 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 622 +79 30 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 583 +77 30 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 544 +74 30 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 507 +72 30 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 471 +82 30 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 431 +73 29 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 365 +66 28 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 307 +59 28 0 | 406 216 0 209 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 257 +52 28 0 | 343 175 0 133 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 213 +44 28 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 176 +38 29 0 | 255 117 0 50 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 145 +33 29 0 | 219 165 0 80 0
AUG-25 5700 C 0 0 0 0 0 | 123 123 123 119 +29 29 1 | 193 123 1 78 0
AUG-25 5800 C 0 0 0 0 0 | 93 93 93 98 +25 29 1 | 174 64 1 101 +1
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 80 +20 30 0 | 59 59 0 1 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 65 +17 30 0 | 190 41 0 95 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 54 +16 31 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 40 40 40 44 +15 31 2 | 43 34 2 24 +2
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 36 +13 31 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 29 +11 31 0 | 40 19 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 23 +9 32 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 20 21 20 19 +8 32 58 | 21 20 58 58 +58
TOTAL CALL 0 | TOTAL CALL 62 | TOTAL CALL 62 1002 +61
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 5 -4 34 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 6 -5 33 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 7 -6 33 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 8 -8 32 0 | 51 34 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 11 -7 33 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 13 -9 33 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 15 -10 32 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 18 -12 32 0 | 60 60 0 1 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 22 -13 32 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 26 -14 32 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 31 -15 32 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 35 -17 31 0 | 100 76 0 1 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 41 -18 31 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 45 45 45 46 -21 31 1 | 94 45 1 40 -1
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 53 -22 30 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 61 -24 30 0 | 100 86 0 60 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 70 -26 30 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 80 -29 30 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 91 -32 29 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 104 -35 29 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 117 -39 29 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 132 -42 29 0 | 200 144 0 254 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 166 -51 28 0 | 300 199 0 93 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 208 -58 28 0 | 415 234 0 129 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 257 -65 28 0 | 330 330 0 3 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 312 -74 28 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 376 -72 29 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 447 -74 29 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 521 -78 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 599 -81 30 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 681 -84 30 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 765 -88 30 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 853 -90 30 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 943 -92 31 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1034 -94 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1128 -95 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1222 -97 31 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1318 -98 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 625 -1
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 63 1627 +60
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 2560 +119 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2510 +119 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2460 +119 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2410 +119 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2360 +119 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2310 +118 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2260 +118 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2210 +118 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2160 +118 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2111 +119 37 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2061 +118 36 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2011 +118 35 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1961 +117 34 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1912 +118 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1862 +117 34 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1812 +116 33 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1763 +116 34 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1714 +116 34 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1665 +116 34 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1616 +116 34 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1567 +115 34 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1518 +114 33 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1470 +114 33 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1421 +112 33 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1373 +111 33 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1326 +111 33 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1278 +109 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1232 +109 32 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1185 +108 32 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1139 +106 32 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1093 +105 32 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1048 +103 32 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1004 +102 32 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 960 +100 31 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 917 +99 31 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 874 +97 31 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 833 +96 31 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 792 +94 31 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 752 +92 31 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 712 +89 30 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 674 +87 30 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 637 +85 30 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 601 +83 30 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 565 +80 30 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 531 +83 30 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 492 +74 29 0 | 1102 280 0 37 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 430 +69 29 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 375 +63 29 0 | 665 250 0 108 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 325 +57 29 0 | 1110 208 0 223 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 280 +50 29 0 | 1032 308 0 2430 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 240 +44 29 0 | 824 206 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 210 215 210 206 +39 29 8 | 498 146 8 18 -6
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 177 +35 29 0 | 754 154 0 4 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 151 +30 29 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 129 +26 30 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 111 +23 30 0 | 745 73 0 193 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 95 +20 30 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 79 80 78 81 +18 31 13 | 514 78 13 143 +12
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 69 +15 31 0 | 605 46 0 319 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 59 +13 31 0 | 100 100 0 6 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 51 +12 31 0 | 253 70 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 44 +11 32 0 | 114 95 0 10 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 38 +9 32 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 32 +8 32 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 28 +7 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 24 +7 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 20 +5 33 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 17 +4 33 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 15 +5 34 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 14 14 14 12 +3 33 2 | 55 10 2 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 10 +3 33 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 9 +3 34 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 8 +3 34 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 7 +3 35 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 6 +3 35 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 5 +3 35 0 | 190 7 0 98 0
TOTAL CALL 0 | TOTAL CALL 23 | TOTAL CALL 23 4919 +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
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 2 -3 33 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 3 -3 34 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 4 -3 34 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 6 -3 34 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 7 -4 34 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 8 -5 33 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 10 -5 33 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 11 -7 33 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 13 -8 33 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 16 -8 33 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 18 -10 32 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 22 -11 32 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 26 -12 32 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 30 -13 32 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 34 -15 32 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 40 -15 32 0 | 445 57 0 204 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 45 -16 32 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 51 -16 32 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 57 -18 31 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 63 -21 31 0 | 357 84 0 427 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 71 -22 31 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 79 -25 30 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 89 -27 30 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 99 -29 30 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 111 -31 30 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 118 118 118 123 -33 30 1 | 505 118 1 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 136 -36 30 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 144 144 144 151 -37 29 10 | 273 144 10 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 166 -41 29 0 | 517 255 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 183 -44 29 0 | 689 190 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 221 -50 29 0 | 401 244 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 264 -57 29 0 | 465 265 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 314 -63 29 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 370 -69 29 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 431 -78 29 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 501 -80 30 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 571 -85 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 646 -88 30 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 723 -92 30 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 804 -95 30 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 887 -99 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 973 -101 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1061 -103 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1150 -105 31 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1241 -107 31 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1334 -108 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1427 -110 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1522 -111 32 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1617 -112 32 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1713 -113 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1809 -114 33 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1907 -114 33 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2004 -115 33 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2102 -116 33 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2200 -116 33 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2299 -116 34 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2398 -116 34 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2497 -117 35 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2596 -117 35 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2695 -117 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 6700 0
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 34 11619 +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
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 3048 +118 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2948 +118 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2848 +117 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2749 +118 36 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2649 +117 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2550 +117 35 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2450 +116 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2351 +115 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2253 +115 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2155 +115 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2057 +113 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1960 +112 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1912 +111 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1865 +112 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1817 +110 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1770 +110 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1723 +109 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1676 +108 33 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1630 +108 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1584 +107 33 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1538 +105 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1493 +105 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1448 +103 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1404 +102 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1360 +101 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1317 +100 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1274 +99 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1232 +98 32 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1190 +96 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1149 +95 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1108 +93 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1069 +93 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1030 +91 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 991 +89 31 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 953 +88 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 916 +86 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 880 +85 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 845 +84 31 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 810 +82 31 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 776 +80 30 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 743 +79 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 710 +77 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 679 +78 30 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 644 +73 30 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 587 +70 30 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 533 +66 30 0 | 589 435 0 508 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 483 +60 30 0 | 640 459 0 456 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 438 +58 30 0 | 636 404 0 390 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 394 +52 29 0 | 818 300 0 473 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 356 +49 30 0 | 790 360 0 368 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 320 +44 30 0 | 743 220 0 288 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 287 +41 30 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 260 +39 30 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 233 +33 30 0 | 813 195 0 60 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 211 +33 30 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 188 +28 30 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 170 +26 30 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 153 +24 30 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 140 +24 31 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 127 +22 31 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 113 +19 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 103 +19 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 91 +14 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 85 +16 32 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 76 +15 32 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 68 +12 32 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 61 +11 32 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 55 +12 32 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 43 +8 32 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 35 +7 32 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 30 30 30 28 +6 32 2 | 64 22 2 22 +2
DEC-25 9000 C 0 0 0 0 0 | 12 12 12 10 +2 33 2 | 160 10 2 67 +2
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 60 3 0 24 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 3891 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 3 -3 34 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 70 14 0 16 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 9 -5 33 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 12 -6 33 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 14 -7 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 17 -6 33 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 19 -8 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 22 -8 33 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 25 -9 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 28 -10 33 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 32 -10 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 36 -11 33 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 40 -13 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 45 -13 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 50 -15 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 56 -16 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 62 -17 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 69 -20 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 78 -20 32 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 86 -21 32 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 94 -21 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 103 -22 32 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 112 -22 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 120 -25 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 130 -27 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 139 -29 31 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 151 -29 31 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 166 -30 31 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 179 -32 31 0 | 614 218 0 306 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 193 -34 30 0 | 634 203 0 169 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 208 -35 30 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 224 -38 30 0 | 380 250 0 408 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 240 -38 30 0 | 373 251 0 269 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 258 -40 30 0 | 418 303 0 262 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 276 -44 30 0 | 443 295 0 337 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 295 -45 30 0 | 697 317 0 338 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 336 -50 30 0 | 647 340 0 779 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 382 -54 29 0 | 612 365 0 812 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 432 -59 29 0 | 576 429 0 645 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 486 -62 29 0 | 1159 457 0 318 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 547 -69 30 0 | 1238 525 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 612 -70 30 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 677 -75 30 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 746 -78 30 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 817 -81 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 891 -84 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 968 -86 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1046 -89 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1127 -91 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1209 -93 31 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1293 -96 31 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1379 -97 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1466 -99 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1554 -101 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1644 -102 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1734 -104 31 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1826 -105 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1918 -106 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2012 -107 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2106 -107 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2295 -110 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2487 -111 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2680 -112 32 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3662 -116 33 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4656 -117 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5654 -117 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7686 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 4 11577 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1938 +99 32 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1892 +98 32 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1846 +97 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1801 +96 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1757 +95 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1712 +93 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1668 +92 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1625 +92 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1582 +90 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1540 +90 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1498 +89 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1456 +87 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1416 +87 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1375 +85 31 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1336 +85 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1296 +83 31 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1258 +82 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1220 +81 31 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1183 +80 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1146 +79 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1110 +78 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1074 +77 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1040 +76 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1006 +75 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 972 +74 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 939 +73 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 907 +72 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 876 +71 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 845 +70 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 815 +87 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 777 +77 30 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 714 +63 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 662 +61 30 0 | 837 523 0 428 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 612 +59 30 0 | 732 518 0 889 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 570 +58 30 0 | 693 484 0 280 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 524 +54 30 0 | 1011 449 0 298 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 488 +55 30 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 448 +50 30 0 | 1083 382 0 255 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 414 +50 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 380 +42 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 350 +41 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 327 +40 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 297 +33 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 279 +35 30 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 257 +32 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 234 +29 30 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 219 +30 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 203 +28 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 187 +27 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 172 +23 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 160 +22 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 148 +22 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 136 +24 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 121 +19 31 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 111 +18 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3323 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 35 -15 32 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 39 -16 32 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 43 -17 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 48 -18 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 54 -19 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 59 -21 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 65 -22 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 72 -22 32 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 79 -24 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 87 -24 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 95 -25 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 103 -27 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 113 -31 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 135 135 134 126 -28 32 10 | 161 134 10 25 +10
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 137 -28 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 148 -28 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 159 -29 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 171 -29 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 183 -30 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 197 -27 31 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 207 -32 31 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 222 -34 31 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 235 -37 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 252 -38 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 271 -36 31 0 | 394 314 0 272 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 287 -36 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 304 -37 31 0 | 378 326 0 84 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 322 -40 31 0 | 474 329 0 220 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 340 -47 31 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 359 -47 30 0 | 518 397 0 231 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 385 -42 31 0 | 541 403 0 136 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 431 -45 31 0 | 597 446 0 317 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 477 -53 31 0 | 653 470 0 349 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 527 -53 31 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 581 -56 31 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 636 -54 30 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 692 -61 30 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 754 -65 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 820 -67 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 887 -70 30 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 957 -72 30 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1029 -74 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1103 -77 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1179 -78 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1256 -81 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1335 -83 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1416 -85 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1498 -87 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1582 -88 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1667 -90 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1753 -92 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1840 -93 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1929 -94 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2018 -95 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2108 -96 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 2188 +10
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 10 5511 +10
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 3112 +114 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3012 +113 31 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2913 +112 31 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2815 +111 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2717 +111 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2620 +110 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2523 +108 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2427 +107 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2332 +105 31 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2239 +104 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2169 +125 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2055 +100 31 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1965 +98 31 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1877 +95 31 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1791 +93 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1707 +92 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1624 +89 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1544 +87 31 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1505 +86 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1466 +84 31 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1428 +83 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1390 +82 31 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1353 +81 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1317 +80 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1281 +79 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1246 +78 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1211 +76 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1177 +75 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1144 +74 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1111 +73 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1079 +72 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1047 +70 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1017 +70 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 986 +68 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 957 +68 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 928 +67 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 899 +69 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 871 +69 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 821 +69 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 767 +67 30 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 720 +62 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 671 +56 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 628 +54 30 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 588 +51 30 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 550 +49 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 521 +52 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 487 +50 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 456 +51 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 430 +52 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 402 +46 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 377 +48 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 349 +38 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 329 +41 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 308 308 308 307 +36 31 1 | 308 308 1 1 +1
JUN-26 6800 C 0 0 0 0 0 | 271 271 271 267 +32 31 1 | 271 271 1 1 +1
JUN-26 7000 C 0 0 0 0 0 | 232 238 232 232 +31 31 28 | 238 232 28 28 +28
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 195 +22 31 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 169 +20 31 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 146 +17 31 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 127 +16 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 110 +14 31 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 95 +12 31 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 82 +11 31 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 71 +10 31 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 62 +9 31 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 54 +8 31 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 47 +8 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 40 +6 31 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 35 +6 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 31 +6 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 27 +5 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 62 +30
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 3 -3 31 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 5 -4 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 7 -4 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 10 -5 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 13 -7 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 17 -8 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 22 -10 31 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 29 -11 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 36 -13 31 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 45 -15 31 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 55 -17 31 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 67 -20 31 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 81 -22 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 97 -23 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 114 -26 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 134 -28 31 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 145 -29 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 156 -31 31 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 168 -32 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 180 -33 31 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 193 -34 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 207 -42 31 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 228 -37 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 243 -36 31 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 259 -36 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 275 -36 31 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 291 -38 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 309 -37 31 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 325 -39 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 342 -41 31 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 361 -39 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 379 -42 31 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 397 -49 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 420 -44 31 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 439 -51 31 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 461 -49 31 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 505 -56 30 0 | 596 554 0 151 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 559 -51 31 0 | 646 595 0 167 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 607 -58 30 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 663 -63 30 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 720 -62 30 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 780 -65 30 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 842 -67 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 906 -70 30 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 973 -72 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1041 -74 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1112 -75 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1184 -77 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1257 -80 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1333 -81 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1410 -83 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1488 -85 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1649 -88 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1815 -91 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1985 -93 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2159 -95 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2336 -98 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2517 -99 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2700 -101 31 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2885 -103 31 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3072 -104 31 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3261 -105 31 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3452 -106 31 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3644 -107 31 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3837 -107 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4030 -109 31 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4225 -109 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4421 -109 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4617 -110 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 774 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 30 836 +30
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 2892 +112 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2797 +111 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2703 +110 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2610 +109 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2519 +109 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2428 +107 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2339 +105 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2252 +104 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2166 +103 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2082 +101 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1999 +99 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1919 +97 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1840 +95 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1763 +93 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1688 +91 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1615 +88 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1545 +87 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1476 +84 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1409 +81 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1345 +79 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1283 +77 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1222 +74 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1164 +72 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1108 +70 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1054 +67 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 952 +63 30 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 857 +57 30 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 776 +54 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 701 +49 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 633 +45 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 572 +42 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 516 +38 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 466 +35 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 420 +31 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 380 +29 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 343 +27 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 309 +23 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 280 +22 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 253 +20 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 228 +17 31 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 207 +17 31 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 187 +15 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 170 +14 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 154 +13 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 139 +11 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 127 +10 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 115 +9 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 105 +9 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 95 +7 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 87 +7 32 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 17 -4 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 22 -5 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 28 -6 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 35 -7 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 44 -7 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 53 -9 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 64 -11 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 77 -12 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 91 -13 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 107 -15 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 124 -17 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 144 -19 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 165 -21 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 188 -23 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 213 -25 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 240 -28 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 270 -29 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 301 -32 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 334 -35 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 370 -37 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 408 -39 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 447 -42 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 489 -44 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 533 -46 31 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 579 -49 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 677 -53 30 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 782 -59 30 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 901 -62 30 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1026 -67 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1158 -71 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1297 -74 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1441 -78 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1591 -81 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1745 -85 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1905 -87 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2068 -89 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2234 -93 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2405 -94 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2578 -96 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2753 -99 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2932 -99 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3112 -101 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3295 -102 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3479 -103 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3664 -105 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3852 -106 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4040 -107 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4230 -107 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4420 -109 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4612 -109 32 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 2312 +102 29 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2230 +101 29 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2149 +99 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2070 +97 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1993 +94 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1918 +92 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1846 +90 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1775 +88 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1707 +86 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1640 +83 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1576 +81 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1514 +79 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1454 +77 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1395 +74 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1339 +71 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1285 +69 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1233 +67 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1183 +65 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1089 +61 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1001 +57 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 920 +53 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 845 +49 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 776 +46 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 713 +43 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 655 +40 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 601 +36 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 552 +34 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 507 +31 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 466 +29 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 428 +26 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 394 +24 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 362 +22 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 334 +21 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 307 +19 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 283 +18 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 261 +16 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 241 +15 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 222 +14 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 205 +12 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 190 +12 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 175 +10 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 162 +10 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 150 +9 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 98 -15 29 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 116 -16 29 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 135 -18 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 156 -20 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 179 -23 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 204 -25 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 232 -27 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 261 -29 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 293 -31 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 326 -34 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 362 -36 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 400 -38 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 440 -40 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 481 -43 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 525 -46 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 571 -48 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 619 -50 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 669 -52 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 775 -56 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 887 -60 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1006 -64 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1131 -68 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1262 -71 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1399 -74 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1541 -77 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1687 -81 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1838 -83 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1993 -86 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2152 -88 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2314 -91 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2480 -93 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2648 -95 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2820 -96 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2993 -98 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3169 -99 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3347 -101 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3527 -102 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3708 -103 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3891 -105 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4076 -105 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4261 -107 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4448 -107 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4636 -108 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 3900 C 0 0 0 0 0 | 0 0 0 1951 +88 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1884 +86 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1819 +85 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1755 +82 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1694 +80 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1634 +78 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1577 +76 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1521 +74 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1467 +72 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1415 +70 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1365 +68 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1316 +66 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1224 +62 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1138 +58 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1058 +55 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 984 +52 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 914 +48 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 850 +45 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 790 +42 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 735 +39 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 3900 P 0 0 0 0 0 | 0 0 0 292 -30 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 325 -32 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 360 -33 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 396 -36 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 435 -38 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 475 -40 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 518 -42 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 562 -44 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 608 -46 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 656 -48 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 706 -50 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 757 -52 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 865 -56 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 979 -60 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1099 -63 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1225 -66 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1355 -70 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1491 -73 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1631 -76 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1776 -79 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.66
MARKET TOTAL 2510 66835 +487
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED