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 5500 436 9 32 13 7 1040 +3
C JUN-25 5600 340 4 38 6 3 934 +1
C JUN-25 6000 251 1 66 1 1 634 0
C JUN-25 5400 225 29 29 41 22 781 +10
C JUL-25 6000 210 34 31 36 29 426 +11
C JUL-25 5800 209 57 29 57 51 459 +15
C JUL-25 5600 130 101 28 110 91 548 +24
C JUN-25 5300 124 80 28 96 59 1099 +31
P JUN-25 5000 110 1 43 1 1 848 -2
C JUL-25 5300 90 218 27 227 200 477 +41
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 JUN 2025, TUESDAY 25 JUN 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 3059 +73 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2959 +73 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2859 +73 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2759 +73 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2709 +73 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2659 +73 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2609 +73 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2559 +73 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2509 +73 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2459 +73 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2409 +73 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2359 +73 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2309 +73 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2259 +73 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2209 +73 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2159 +73 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2109 +73 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2059 +73 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2009 +73 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1959 +73 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1909 +73 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1859 +73 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1809 +73 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1759 +73 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1709 +73 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1659 +73 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1609 +73 0 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1559 +73 0 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1509 +73 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1459 +73 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1409 +73 0 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1359 +73 0 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1309 +73 0 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1259 +73 0 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1209 +73 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1159 +73 0 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1109 +73 0 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1059 +73 0 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1009 +73 0 0 | 880 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 959 +73 0 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 909 +73 0 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 859 +73 0 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 809 +73 0 0 | 709 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 759 +73 0 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 709 +73 0 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 659 +73 0 0 | 682 375 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 609 +73 0 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 559 +73 0 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 509 +73 0 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 459 +72 0 0 | 588 112 0 159 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 409 +72 0 0 | 507 180 0 67 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 359 +69 0 0 | 1120 136 0 54 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 261 +67 37 0 | 1155 48 0 120 0
JUN-25 5200 C 0 0 0 0 0 | 164 181 131 164 +55 30 84 | 1085 21 84 712 +47
JUN-25 5300 C 0 0 0 0 0 | 74 96 59 80 +31 28 124 | 1035 9 124 1099 -173
JUN-25 5400 C 0 0 0 0 0 | 33 41 22 29 +10 29 225 | 855 4 225 781 -118
JUN-25 5500 C 0 0 0 0 0 | 11 13 7 9 +3 32 436 | 689 1 436 1040 +177
JUN-25 5600 C 0 0 0 0 0 | 3 6 3 4 +1 38 340 | 687 1 340 934 +233
JUN-25 5700 C 0 0 0 0 0 | 1 2 1 2 +1 43 7 | 573 1 7 527 +1
JUN-25 5800 C 0 0 0 0 0 | 1 1 1 1 0 48 80 | 660 1 80 1631 -80
JUN-25 5900 C 0 0 0 0 0 | 1 1 1 1 0 57 15 | 581 1 15 118 0
JUN-25 6000 C 0 0 0 0 0 | 1 1 1 1 0 66 251 | 541 1 251 634 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 540 1 0 453 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 549 1 0 104 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 144 2 0 80 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 387 1 0 102 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 360 2 0 23 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 330 2 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 295 2 0 81 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 280 2 0 208 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 277 2 0 72 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 236 2 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 210 1 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 152 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 159 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 165 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 171 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 177 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 183 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 188 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 194 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 199 0 | 93 1 0 38 0
TOTAL CALL 0 | TOTAL CALL 1562 | TOTAL CALL 1562 11436 +87
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 0 417 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 397 0 | 31 1 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 378 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 360 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 351 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 342 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 333 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 325 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 317 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 309 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 301 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 293 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 285 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 277 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 270 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 255 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 248 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 241 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 227 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 220 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 213 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 307 3 0 315 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 215 2 0 113 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 91 1 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 368 3 0 30 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 159 2 0 75 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 270 2 0 219 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 387 1 0 156 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 562 1 0 180 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 302 5 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 581 2 0 500 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 286 2 0 68 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 569 4 0 213 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 255 3 0 109 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 365 2 0 102 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 425 2 0 150 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 455 1 0 434 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 471 1 0 186 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 466 1 0 63 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 387 3 0 294 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 471 1 0 245 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 229 1 0 237 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 660 1 0 429 0
JUN-25 4850 P 0 0 0 0 0 | 1 1 1 1 0 60 3 | 374 1 3 257 0
JUN-25 4900 P 0 0 0 0 0 | 1 1 1 1 0 54 1 | 780 1 1 458 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 -1 49 0 | 830 2 0 397 0
JUN-25 5000 P 0 0 0 0 0 | 1 1 1 1 -2 43 110 | 850 1 110 848 -45
JUN-25 5100 P 0 0 0 0 0 | 3 3 1 1 -7 32 23 | 723 1 23 1330 -23
JUN-25 5200 P 0 0 0 0 0 | 9 10 4 5 -20 30 17 | 690 4 17 427 -15
JUN-25 5300 P 0 0 0 0 0 | 33 34 17 23 -40 29 19 | 800 17 19 1062 -7
JUN-25 5400 P 0 0 0 0 0 | 82 88 56 70 -62 29 29 | 482 56 29 1102 +2
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 150 -70 32 0 | 458 168 0 934 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 245 -71 38 0 | 1000 233 0 608 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 342 -73 39 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 441 -73 0 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 541 -73 0 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 641 -73 0 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 741 -73 0 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 858 858 858 841 -73 0 1 | 932 702 1 3 -1
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 941 -73 0 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1041 -73 0 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1141 -73 0 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1241 -73 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1341 -73 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1441 -73 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1541 -73 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1641 -73 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1741 -73 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1841 -73 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1941 -73 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2041 -73 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2141 -73 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2241 -73 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2341 -73 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2441 -73 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2541 -73 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2641 -73 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 203 | TOTAL PUT 203 15943 -89
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 1765 27379 -2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1867 +76 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1817 +76 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1767 +76 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1717 +76 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1667 +76 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1617 +76 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1567 +76 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1517 +76 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1467 +76 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1417 +76 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1367 +75 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1317 +75 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1268 +76 34 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1218 +75 33 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1168 +75 31 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1119 +75 33 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1069 +74 31 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 1020 +74 32 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 971 +74 31 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 922 +73 31 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 874 +73 31 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 825 +71 30 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 778 +71 31 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 731 +70 30 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 684 +69 30 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 639 +68 30 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 594 +66 30 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 550 +65 29 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 507 +63 29 0 | 496 309 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 466 +61 29 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 426 +65 29 0 | 333 333 0 1 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 344 +54 27 0 | 241 185 0 103 0
JUL-25 5200 C 0 0 0 0 0 | 260 260 260 277 +49 27 4 | 328 151 4 195 +3
JUL-25 5300 C 0 0 0 0 0 | 209 227 200 218 +41 27 90 | 305 90 90 477 -13
JUL-25 5400 C 0 0 0 0 0 | 172 178 150 167 +32 27 26 | 400 72 26 743 +14
JUL-25 5500 C 0 0 0 0 0 | 122 138 120 131 +29 28 17 | 277 48 17 483 0
JUL-25 5600 C 0 0 0 0 0 | 103 110 91 101 +24 28 130 | 247 43 130 548 +67
JUL-25 5700 C 0 0 0 0 0 | 74 83 74 76 +19 29 8 | 211 25 8 91 +5
JUL-25 5800 C 0 0 0 0 0 | 55 57 51 57 +15 29 209 | 242 17 209 459 +202
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 44 +13 30 3 | 215 16 3 21 0
JUL-25 6000 C 0 0 0 0 0 | 33 36 29 34 +11 31 210 | 152 11 210 426 0
JUL-25 6100 C 0 0 0 0 0 | 25 25 25 25 +8 31 2 | 141 10 2 100 -2
JUL-25 6200 C 0 0 0 0 0 | 20 20 20 19 +6 32 6 | 124 7 6 30 0
JUL-25 6300 C 0 0 0 0 0 | 13 13 12 15 +5 33 18 | 108 7 18 20 +4
JUL-25 6400 C 0 0 0 0 0 | 10 12 10 12 +5 33 10 | 97 6 10 28 +8
JUL-25 6500 C 0 0 0 0 0 | 8 8 8 9 +4 34 8 | 86 5 8 19 +8
JUL-25 6600 C 0 0 0 0 0 | 7 7 7 7 +3 35 6 | 77 3 6 129 +6
TOTAL CALL 0 | TOTAL CALL 747 | TOTAL CALL 747 3886 +302
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 52 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 3 3 3 1 0 37 2 | 18 3 2 12 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 181 14 0 19 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 261 5 0 37 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 272 14 0 68 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 298 13 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 313 8 0 52 0
JUL-25 4400 P 0 0 0 0 0 | 7 7 7 4 -3 31 1 | 209 7 1 37 -1
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 43 10 0 10 0
JUL-25 4500 P 0 0 0 0 0 | 10 10 10 7 -4 31 1 | 322 10 1 61 0
JUL-25 4550 P 0 0 0 0 0 | 12 12 12 9 -4 31 6 | 61 12 6 97 0
JUL-25 4600 P 0 0 0 0 0 | 13 13 13 11 -5 31 3 | 49 13 3 507 -3
JUL-25 4650 P 0 0 0 0 0 | 16 16 16 14 -6 30 2 | 93 16 2 42 +2
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 18 -6 30 0 | 105 22 0 37 0
JUL-25 4750 P 0 0 0 0 0 | 22 22 22 21 -8 30 5 | 121 22 5 47 +1
JUL-25 4800 P 0 0 0 0 0 | 26 26 24 26 -10 29 81 | 173 24 81 97 -11
JUL-25 4850 P 0 0 0 0 0 | 30 32 28 32 -11 29 5 | 156 28 5 71 -2
JUL-25 4900 P 0 0 0 0 0 | 37 39 34 39 -13 29 7 | 311 34 7 383 -3
JUL-25 4950 P 0 0 0 0 0 | 48 48 41 47 -15 29 4 | 328 41 4 143 -4
JUL-25 5000 P 0 0 0 0 0 | 55 55 49 57 -17 28 8 | 298 49 8 398 -2
JUL-25 5100 P 0 0 0 0 0 | 79 82 71 81 -21 28 7 | 347 71 7 361 -1
JUL-25 5200 P 0 0 0 0 0 | 112 112 104 111 -27 27 7 | 398 104 7 535 +1
JUL-25 5300 P 0 0 0 0 0 | 155 155 150 152 -35 27 41 | 528 150 41 246 +41
JUL-25 5400 P 0 0 0 0 0 | 196 204 196 203 -42 27 6 | 945 196 6 700 +2
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 264 -48 28 0 | 913 287 0 5 0
JUL-25 5600 P 0 0 0 0 0 | 314 339 314 334 -54 28 30 | 339 314 30 30 +30
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 410 -58 29 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 492 -61 30 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 578 -63 30 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 667 -66 31 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 759 -67 31 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 880 880 880 852 -70 32 1 | 880 880 1 1 +1
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 948 -70 33 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1044 -72 33 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1142 -72 34 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1240 -73 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 217 | TOTAL PUT 217 4099 +51
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 964 7985 +353
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 1426 +71 33 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1377 +71 33 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1328 +71 33 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1279 +71 32 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1230 +70 32 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1182 +70 32 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1134 +69 32 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1086 +68 32 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1039 +68 32 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 992 +67 31 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 946 +66 31 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 901 +66 31 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 856 +65 31 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 811 +64 31 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 768 +63 31 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 725 +62 31 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 683 +61 30 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 643 +60 31 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 603 +59 30 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 564 +57 30 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 527 +56 30 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 491 +60 30 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 421 +56 30 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 358 +51 29 3 | 406 216 3 212 +3
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 302 +45 29 3 | 343 175 3 133 0
AUG-25 5400 C 0 0 0 0 0 | 261 266 261 254 +41 29 2 | 301 261 2 95 +2
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 212 +36 29 0 | 255 117 0 50 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 177 +32 30 0 | 219 165 0 80 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 147 +28 30 0 | 193 123 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 123 +25 30 0 | 174 64 0 101 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 101 +21 31 0 | 59 59 0 1 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 84 +19 31 0 | 190 41 0 95 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 70 +16 31 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 58 +14 32 0 | 43 34 0 24 0
AUG-25 6300 C 0 0 0 0 0 | 50 50 50 48 +12 32 5 | 50 50 5 5 +5
AUG-25 6400 C 0 0 0 0 0 | 35 35 35 40 +11 33 6 | 40 19 6 6 +6
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 33 +10 33 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 28 +9 33 0 | 21 20 0 58 0
TOTAL CALL 0 | TOTAL CALL 19 | TOTAL CALL 19 1018 +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 3 -2 33 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 4 -2 33 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 5 -2 33 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 51 34 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 7 -4 32 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 10 -3 33 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 12 -3 32 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 14 -4 32 0 | 60 60 0 1 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 17 -5 32 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 20 -6 32 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 24 -7 32 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 28 -7 31 0 | 100 76 0 1 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 34 -7 31 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 35 35 35 39 -7 31 5 | 94 35 5 45 +5
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 45 -8 31 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 51 -10 30 0 | 100 86 0 60 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 59 -11 30 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 68 -12 30 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 78 -13 30 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 89 -15 30 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 101 -16 30 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 110 112 107 114 -18 29 5 | 200 107 5 253 -1
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 145 -21 29 1 | 300 199 1 92 -1
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 181 -27 29 0 | 415 234 0 129 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 223 -34 28 0 | 330 330 0 3 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 275 -37 29 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 333 -43 29 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 399 -48 29 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 475 -46 30 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 550 -49 30 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 629 -52 31 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 712 -53 31 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 797 -56 31 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 885 -58 32 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 975 -59 32 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1067 -61 33 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1160 -62 33 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1254 -64 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 628 +3
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 30 1646 +19
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 2643 +83 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2593 +83 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2543 +83 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2493 +83 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2443 +83 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2393 +83 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2343 +83 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2293 +83 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2243 +83 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2194 +83 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2144 +83 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2094 +83 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2044 +83 35 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1994 +82 34 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1945 +83 35 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1895 +83 34 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1846 +83 35 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1796 +82 34 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1747 +82 34 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1698 +82 34 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1649 +82 34 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1600 +82 34 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1551 +81 33 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1503 +82 34 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1454 +81 33 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1406 +80 33 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1359 +81 33 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1311 +79 33 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1264 +79 33 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1218 +79 33 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1172 +79 32 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1126 +78 32 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1081 +77 32 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1036 +76 32 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 992 +75 32 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 949 +75 32 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 906 +73 31 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 864 +72 31 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 823 +71 31 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 783 +71 31 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 743 +69 31 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 705 +68 31 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 667 +66 31 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 630 +65 31 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 595 +64 30 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 560 +68 30 0 | 1102 280 0 37 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 486 +56 29 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 426 +51 29 3 | 665 250 3 110 +2
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 372 +47 29 3 | 1110 208 3 226 +3
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 323 +43 29 0 | 1032 308 0 2430 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 280 +40 29 0 | 824 206 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 242 +36 29 0 | 498 146 0 18 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 209 +32 30 0 | 754 154 0 4 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 181 +30 30 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 155 +26 30 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 125 127 125 134 +23 30 4 | 745 73 4 197 +4
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 116 +21 31 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 100 +19 31 0 | 514 78 0 143 0
SEP-25 6300 C 0 0 0 0 0 | 88 88 88 86 +17 31 1 | 605 46 1 318 -1
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 74 +15 32 0 | 100 100 0 6 0
SEP-25 6500 C 0 0 0 0 0 | 68 68 68 64 +13 32 5 | 253 68 5 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 55 +11 32 0 | 114 95 0 10 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 48 +10 33 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 42 +10 33 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 36 +8 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 31 +7 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 27 +7 34 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 22 22 22 24 +7 34 56 | 59 22 56 76 +56
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 21 +6 34 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 18 +6 35 0 | 55 10 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 15 +5 35 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 13 +4 35 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 11 +3 35 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 10 +3 35 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 9 +3 36 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 8 +3 36 0 | 190 7 0 98 0
TOTAL CALL 0 | TOTAL CALL 72 | TOTAL CALL 72 4983 +64
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 48 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 6 -1 34 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 8 -2 33 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 10 -1 34 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 11 -2 33 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 13 -3 33 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 16 -2 33 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 18 -4 33 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 21 -5 33 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 26 -4 33 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 30 -4 33 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 34 -6 32 0 | 445 57 0 204 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 39 -6 32 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 45 -6 32 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 50 -7 32 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 53 53 53 56 -7 32 5 | 357 53 5 432 +5
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 62 -9 31 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 69 -10 31 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 78 -11 31 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 87 -12 31 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 97 -14 31 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 108 108 108 108 -15 30 1 | 505 108 1 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 120 -16 30 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 133 -18 30 0 | 273 144 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 147 -19 30 0 | 517 255 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 162 -21 30 0 | 689 190 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 195 -26 29 0 | 401 244 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 235 -29 29 0 | 465 265 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 280 -34 29 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 331 -39 29 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 389 -42 29 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 452 -49 30 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 520 -51 30 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 591 -55 30 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 666 -57 30 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 744 -60 31 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 825 -62 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 909 -64 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 995 -66 32 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1082 -68 32 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1172 -69 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1263 -71 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1355 -72 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1448 -74 33 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1543 -74 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1638 -75 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1734 -75 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1830 -77 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1927 -77 34 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2024 -78 34 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2122 -78 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2220 -79 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2318 -80 35 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2417 -80 35 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2516 -80 36 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2615 -80 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 6705 +5
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 78 11688 +69
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 3132 +84 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3032 +84 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2932 +84 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2833 +84 37 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2733 +84 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2633 +83 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2534 +84 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2435 +84 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2337 +84 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2238 +83 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2141 +84 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2044 +84 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1995 +83 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1947 +82 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1900 +83 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1852 +82 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1805 +82 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1758 +82 33 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1711 +81 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1665 +81 33 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1619 +81 33 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1573 +80 33 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1528 +80 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1483 +79 33 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1439 +79 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1395 +78 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1352 +78 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1309 +77 32 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1267 +77 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1225 +76 32 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1184 +76 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1143 +74 32 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1103 +73 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1064 +73 32 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1025 +72 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 987 +71 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 950 +70 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 913 +68 31 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 877 +67 31 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 842 +66 31 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 808 +65 31 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 774 +64 31 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 742 +63 31 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 710 +66 31 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 640 +53 30 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 584 +51 30 0 | 589 435 0 508 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 531 +48 30 0 | 640 459 0 456 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 480 +42 29 0 | 636 404 0 390 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 435 +41 29 0 | 818 300 0 473 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 392 +36 29 0 | 790 360 0 368 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 358 +38 30 0 | 743 220 0 288 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 322 +35 30 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 292 +32 30 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 264 +31 30 0 | 813 195 0 60 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 239 +28 30 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 215 +27 30 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 194 +24 30 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 175 +22 30 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 159 +19 31 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 144 +17 31 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 131 +18 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 118 +15 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 107 +16 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 97 +12 32 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 87 +11 32 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 80 +12 32 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 71 +10 32 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 68 68 68 65 +10 32 10 | 68 68 10 10 +10
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 54 +11 33 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 42 +7 32 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 34 37 34 35 +7 33 4 | 64 22 4 26 +4
DEC-25 9000 C 0 0 0 0 0 | 14 16 14 13 +3 34 6 | 160 10 6 73 +6
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 3 +1 37 0 | 60 3 0 24 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 3911 +20
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 43 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 12 12 12 5 0 35 2 | 70 12 2 18 +2
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 6 -1 34 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 18 18 18 9 0 34 2 | 250 18 2 202 +2
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 12 0 34 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 13 -1 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 15 -2 33 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 18 -1 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 20 -2 33 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 23 -2 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 26 -2 33 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 29 -3 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 33 -3 33 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 37 -3 33 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 41 -4 33 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 46 -4 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 51 -5 33 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 57 -5 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 63 -6 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 70 -8 32 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 79 -7 32 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 87 -7 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 95 -8 32 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 102 -10 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 111 -9 32 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 119 -11 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 130 -9 31 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 141 -10 31 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 151 -15 31 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 163 -16 31 0 | 614 218 0 306 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 176 -17 31 0 | 634 203 0 169 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 190 -18 31 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 204 -20 30 0 | 380 250 0 408 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 219 -21 30 0 | 373 251 0 269 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 235 -23 30 0 | 418 303 0 262 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 253 -23 30 0 | 443 295 0 337 0
DEC-25 5000 P 0 0 0 0 0 | 265 265 265 272 -23 30 8 | 697 265 8 338 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 310 -26 30 0 | 647 340 0 779 0
DEC-25 5200 P 0 0 0 0 0 | 349 349 349 353 -29 30 2 | 612 349 2 812 0
DEC-25 5300 P 0 0 0 0 0 | 392 392 392 400 -32 30 2 | 576 392 2 645 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 454 -32 30 0 | 1159 457 0 318 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 509 -38 30 0 | 1238 525 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 566 -46 30 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 631 -46 30 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 697 -49 30 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 766 -51 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 838 -53 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 912 -56 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 989 -57 31 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1067 -60 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1148 -61 31 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1230 -63 31 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1314 -65 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1400 -66 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1487 -67 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1575 -69 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1665 -69 32 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1755 -71 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1847 -71 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1939 -73 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2032 -74 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2220 -75 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2410 -77 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2603 -77 33 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3581 -81 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4573 -83 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5570 -84 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 16 | TOTAL PUT 16 7690 +4
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 36 11601 +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
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 2014 +76 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1968 +76 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1922 +76 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1877 +76 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1832 +75 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1788 +76 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1743 +75 33 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1700 +75 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1657 +75 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1614 +74 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1571 +73 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1530 +74 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1488 +72 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1447 +72 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1407 +71 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1367 +71 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1328 +70 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1289 +69 32 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1251 +68 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1214 +68 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1177 +67 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1141 +67 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1105 +65 32 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1070 +64 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1036 +64 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1002 +63 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 969 +62 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 936 +60 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 904 +59 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 873 +58 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 843 +66 31 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 772 +58 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 717 +55 30 0 | 837 523 0 428 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 666 +54 30 0 | 732 518 0 889 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 618 +48 30 0 | 693 484 0 280 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 572 +48 30 0 | 1011 449 0 298 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 529 +41 30 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 490 +42 30 0 | 1083 382 0 255 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 452 +38 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 418 +38 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 384 +34 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 355 +28 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 329 +32 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 304 +25 30 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 281 +24 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 261 +27 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 242 +23 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 223 +20 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 207 +20 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 191 +19 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 179 +19 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 165 +17 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 155 +19 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 143 +22 32 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 128 +17 32 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 36 +1 33 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 40 +1 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 44 +1 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 49 +1 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 54 0 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 60 +1 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 65 0 33 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 72 0 33 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 79 0 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 86 -1 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 93 -2 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 102 -1 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 110 -3 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 119 -7 32 0 | 161 134 0 25 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 133 -4 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 143 -5 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 153 -6 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 163 -8 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 175 -8 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 187 -10 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 206 206 206 197 -10 32 2 | 252 206 2 0 -2
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 212 -10 32 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 226 -9 32 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 240 -12 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 255 -16 31 0 | 394 314 0 272 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 272 -15 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 288 -16 31 0 | 378 326 0 84 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 304 -18 31 0 | 474 329 0 220 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 322 -18 31 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 342 -17 31 0 | 518 397 0 231 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 361 -24 31 0 | 541 403 0 136 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 402 -29 31 0 | 597 446 0 317 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 449 -28 31 0 | 653 470 0 349 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 494 -33 30 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 548 -33 31 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 600 -36 30 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 657 -35 30 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 717 -37 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 780 -40 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 846 -41 31 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 915 -42 31 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 985 -44 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1058 -45 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1132 -47 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1209 -47 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1287 -48 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1366 -50 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1447 -51 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1530 -52 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1614 -53 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1699 -54 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1785 -55 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1872 -57 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1961 -57 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2050 -58 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 2186 -2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 5509 -2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3187 +75 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3088 +76 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2989 +76 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2891 +76 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2793 +76 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2695 +75 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2599 +76 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2503 +76 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2408 +76 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2315 +76 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2222 +53 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2131 +76 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2041 +76 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1953 +76 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1866 +75 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1781 +74 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1698 +74 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1617 +73 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1578 +73 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1539 +73 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1500 +72 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1462 +72 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1424 +71 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1387 +70 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1351 +70 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1315 +69 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1280 +69 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1245 +68 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1211 +67 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1178 +67 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1145 +66 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1113 +66 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1081 +64 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1050 +64 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1019 +62 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 990 +62 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 960 +61 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 932 +61 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 875 +54 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 821 +54 31 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 770 +50 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 723 +52 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 663 696 663 678 +50 31 8 | 696 663 8 4 +4
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 635 +47 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 595 +45 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 555 +34 31 2 | 0 0 2 2 +2
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 520 +33 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 489 +33 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 456 +26 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 429 +27 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 402 +25 31 2 | 0 0 2 2 +2
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 377 +28 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 352 +23 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 331 +24 31 0 | 308 308 0 1 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 290 +23 31 0 | 271 271 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 256 +24 32 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 227 +32 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 193 +24 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 168 +22 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 147 +20 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 128 +18 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 112 +17 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 98 +16 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 86 +15 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 75 +13 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 66 +12 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 57 +10 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 50 +10 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 44 +9 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 39 +8 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 34 +7 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 12 | TOTAL CALL 12 70 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 +1 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 4 +1 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 10 0 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 14 +1 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 18 +1 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 23 +1 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 30 +1 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 37 +1 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 46 +1 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 56 +1 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 68 +1 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 81 0 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 96 -1 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 113 -1 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 132 -2 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 143 -2 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 154 -2 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 165 -3 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 177 -3 32 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 189 -4 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 202 -5 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 216 -12 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 237 -6 32 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 250 -9 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 265 -10 32 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 281 -10 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 295 -14 32 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 313 -12 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 327 -15 31 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 344 -17 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 365 -14 31 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 383 -14 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 401 -19 31 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 423 -16 31 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 444 -17 31 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 488 -17 31 0 | 596 554 0 151 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 535 -24 31 0 | 646 595 0 167 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 584 -23 31 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 638 -25 31 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 692 692 683 693 -27 31 8 | 692 683 8 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 749 -31 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 812 -30 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 875 -31 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 940 -33 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1007 -34 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1076 -36 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1147 -37 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1219 -38 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1293 -40 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1369 -41 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1446 -42 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1605 -44 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1768 -47 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1936 -49 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2108 -51 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2283 -53 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2462 -55 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2643 -57 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2827 -58 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3013 -59 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3201 -60 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3390 -62 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3581 -63 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3772 -65 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3965 -65 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4159 -66 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4354 -67 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4549 -68 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 774 0
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 20 844 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2968 +76 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2873 +76 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2779 +76 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2686 +76 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2594 +75 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2504 +76 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2415 +76 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2327 +75 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2241 +75 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2156 +74 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2073 +74 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1992 +73 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1913 +73 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1836 +73 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1760 +72 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1687 +72 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1615 +70 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1546 +70 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1478 +69 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1413 +68 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1349 +66 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1288 +66 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1229 +65 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1172 +64 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1116 +62 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1012 +60 31 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 915 +58 31 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 826 +50 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 749 +48 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 678 +45 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 614 +42 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 556 +40 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 503 +37 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 456 +36 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 412 +32 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 373 +30 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 338 +29 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 306 +26 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 278 +25 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 252 +24 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 228 +21 32 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 207 +20 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 188 +18 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 171 +17 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 156 +17 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 142 +15 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 129 +14 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 118 +13 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 107 +12 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 98 +11 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 0 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 22 0 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 28 0 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 35 0 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 43 -1 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 53 0 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 64 0 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 76 -1 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 90 -1 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 105 -2 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 122 -2 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 141 -3 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 162 -3 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 185 -3 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 209 -4 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 236 -4 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 264 -6 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 295 -6 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 327 -7 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 362 -8 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 398 -10 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 437 -10 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 478 -11 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 521 -12 31 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 565 -14 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 661 -16 31 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 764 -18 31 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 875 -26 31 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 998 -28 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1127 -31 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1263 -34 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1405 -36 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1552 -39 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1705 -40 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1861 -44 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2022 -46 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2187 -47 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2355 -50 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2527 -51 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2701 -52 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2877 -55 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3056 -56 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3237 -58 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3420 -59 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3605 -59 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3791 -61 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3978 -62 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4167 -63 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4356 -64 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4547 -65 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 2387 +75 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2304 +74 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2222 +73 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2143 +73 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2066 +73 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1990 +72 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1917 +71 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1846 +71 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1777 +70 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1709 +69 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1644 +68 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1581 +67 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1520 +66 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1461 +66 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1404 +65 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1349 +64 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1296 +63 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1245 +62 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1148 +59 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1059 +58 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 976 +56 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 899 +54 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 827 +51 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 762 +49 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 701 +46 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 646 +45 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 595 +43 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 548 +41 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 504 +38 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 465 +37 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 429 +35 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 395 +33 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 365 +31 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 337 +30 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 311 +28 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 287 +26 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 266 +25 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 246 +24 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 227 +22 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 211 +21 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 195 +20 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 181 +19 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 168 +18 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 97 -1 30 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 114 -2 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 132 -3 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 153 -3 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 176 -3 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 200 -4 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 227 -5 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 256 -5 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 287 -6 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 319 -7 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 354 -8 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 391 -9 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 430 -10 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 471 -10 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 514 -11 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 559 -12 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 606 -13 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 655 -14 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 758 -17 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 869 -18 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 986 -20 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1109 -22 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1237 -25 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1372 -27 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1511 -30 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1656 -31 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1805 -33 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1958 -35 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2114 -38 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2275 -39 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2439 -41 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2605 -43 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2775 -45 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2947 -46 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3121 -48 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3297 -50 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3476 -51 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3656 -52 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3837 -54 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4021 -55 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4205 -56 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4391 -57 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4578 -58 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 2024 +73 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1956 +72 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1890 +71 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1826 +71 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1764 +70 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1704 +70 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1645 +68 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1589 +68 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1534 +67 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1481 +66 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1430 +65 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1380 +64 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1286 +62 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1199 +61 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1117 +59 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1041 +57 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 969 +55 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 903 +53 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 842 +52 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 785 +50 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 288 -4 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 320 -5 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 354 -6 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 390 -6 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 428 -7 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 468 -7 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 509 -9 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 553 -9 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 598 -10 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 645 -11 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 694 -12 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 744 -13 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 850 -15 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 963 -16 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1081 -18 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1205 -20 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1333 -22 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1467 -24 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1606 -25 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1749 -27 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 0.19
MARKET TOTAL 2895 67304 +469
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED