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 JUL-25 5400 872 140 26 171 136 1365 -16
C JUN-25 5400 450 0 0 11 1 1391 -12
P JUL-25 5200 308 107 26 110 100 622 -3
P JUL-25 5300 157 151 26 157 137 321 -2
P JUL-25 5000 108 52 27 49 43 485 -3
P JUL-25 5600 70 342 27 343 309 110 +2
P JUL-25 5100 63 76 26 74 66 410 -3
C JUL-25 5500 51 106 27 122 102 499 -13
P JUL-25 4850 51 28 28 26 22 63 -2
P JUL-25 5400 43 205 26 211 183 702 -1
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 JUN 2025, THURSDAY 27 JUN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 0 -3041 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 0 -2941 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 0 -2841 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 0 -2741 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 0 -2691 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 0 -2641 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 0 -2591 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 0 -2541 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 0 -2491 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 0 -2441 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 0 -2391 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 0 -2341 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 0 -2291 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 0 -2241 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 0 -2191 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 0 -2141 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 0 -2091 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 0 -2041 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 0 -1991 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 0 -1941 0 0 | 1212 1158 0 0 -475
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 0 -1891 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 0 -1841 0 0 | 422 392 0 0 -173
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 0 -1791 0 0 | 393 375 0 0 -126
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 0 -1741 0 0 | 1407 315 0 0 -364
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 0 -1691 0 0 | 1365 296 0 0 -99
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 0 -1641 0 0 | 1324 278 0 0 -21
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 0 -1591 0 0 | 1283 261 0 0 -7
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 0 -1541 0 0 | 487 487 0 0 -1
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 0 -1491 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 0 -1441 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 0 -1391 0 0 | 460 302 0 0 -32
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 0 -1341 0 0 | 730 318 0 0 -1
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 0 -1291 0 0 | 1500 413 0 0 -3
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 0 -1241 0 0 | 1331 351 0 0 -4
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 0 -1191 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 0 -1141 0 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 0 -1091 0 0 | 592 140 0 0 -20
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 0 -1041 0 0 | 422 190 0 0 -20
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 0 -991 0 0 | 880 430 0 0 -30
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 0 -941 0 0 | 707 90 0 0 -34
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 0 -891 0 0 | 1569 358 0 0 -60
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 0 -841 0 0 | 1076 96 0 0 -49
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 0 -791 0 0 | 709 317 0 0 -55
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 0 -741 0 0 | 900 318 0 0 -53
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 0 -691 0 0 | 773 305 0 0 -6
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 0 -641 0 0 | 682 375 0 0 -6
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 0 -591 0 0 | 660 334 0 0 -65
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 0 -541 0 0 | 638 124 0 0 -121
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 0 -491 0 0 | 511 190 0 0 -100
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 0 -441 0 0 | 588 112 0 0 -159
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 0 -391 0 0 | 507 180 0 0 -67
JUN-25 5000 C 0 0 0 0 0 | 363 363 363 0 -341 0 2 | 1120 136 2 0 -54
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 0 -244 0 0 | 1155 48 0 0 -120
JUN-25 5200 C 0 0 0 0 0 | 145 145 145 0 -146 0 1 | 1085 21 1 0 -728
JUN-25 5300 C 0 0 0 0 0 | 67 67 44 0 -57 0 15 | 1035 9 15 0 -1167
JUN-25 5400 C 0 0 0 0 0 | 9 11 1 0 -12 0 450 | 855 1 450 1391 +417
JUN-25 5500 C 0 0 0 0 0 | 1 1 1 0 -2 0 3 | 689 1 3 917 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 687 1 0 934 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 573 1 0 527 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 660 1 0 1631 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 581 1 0 118 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 541 1 0 634 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 540 1 0 453 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 549 1 0 104 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 144 2 0 80 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 387 1 0 102 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 360 2 0 23 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 330 2 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 295 2 0 81 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 280 2 0 208 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 277 2 0 72 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 236 2 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 210 1 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 93 1 0 38 0
TOTAL CALL 0 | TOTAL CALL 471 | TOTAL CALL 471 7787 -3803
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 0 -1 0 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 31 1 0 438 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 307 3 0 315 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 215 2 0 113 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 91 1 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 368 3 0 30 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 159 2 0 75 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 270 2 0 219 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 387 1 0 156 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 562 1 0 180 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 302 5 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 581 2 0 500 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 286 2 0 68 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 569 4 0 213 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 255 3 0 109 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 365 1 0 102 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 425 2 0 150 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 455 1 0 434 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 471 1 0 186 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 466 1 0 63 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 387 3 0 294 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 471 1 0 245 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 229 1 0 237 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 660 1 0 429 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 374 1 0 257 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 780 1 0 458 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 830 2 0 397 0
JUN-25 5000 P 0 0 0 0 0 | 1 1 1 0 -1 0 13 | 850 1 13 861 +13
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 0 -1 0 0 | 723 1 0 1327 0
JUN-25 5200 P 0 0 0 0 0 | 1 1 1 0 -2 0 2 | 690 1 2 469 0
JUN-25 5300 P 0 0 0 0 0 | 5 6 1 0 -13 0 7 | 800 1 7 1082 -2
JUN-25 5400 P 0 0 0 0 0 | 60 72 52 0 -69 0 40 | 482 52 40 0 -1100
JUN-25 5500 P 0 0 0 0 0 | 132 153 132 0 -159 0 7 | 458 132 7 0 -934
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 0 -259 0 0 | 1000 233 0 0 -608
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 0 -359 0 0 | 434 279 0 0 -297
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 0 -459 0 0 | 562 395 0 0 -444
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 0 -559 0 0 | 1330 385 0 0 -41
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 0 -659 0 0 | 1300 418 0 0 -44
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 0 -759 0 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 0 -859 0 0 | 932 702 0 0 -3
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 0 -959 0 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 0 -1059 0 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 0 -1159 0 0 | 870 845 0 0 -4
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 0 -1259 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 0 -1359 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 0 -1459 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 0 -1559 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 0 -1659 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 0 -1759 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 0 -1859 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 0 -1959 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 0 -2059 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 0 -2159 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 0 -2259 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 0 -2359 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 0 -2459 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 0 -2559 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 0 -2659 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 69 | TOTAL PUT 69 12538 -3464
| MONTH PUT/CALL RATIO 0.14
| MONTH TOTAL 540 20325 -7267
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 1837 -11 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1787 -11 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1737 -11 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1687 -11 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1637 -11 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1587 -11 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1537 -11 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1487 -11 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1437 -11 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1387 -11 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1337 -11 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1287 -11 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1237 -11 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1188 -11 33 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1138 -11 32 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1088 -11 30 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1039 -11 32 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 989 -11 30 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 940 -11 30 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 891 -11 30 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 842 -12 30 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 794 -12 30 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 746 -12 29 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 698 -13 29 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 651 -13 28 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 605 -13 28 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 560 -13 28 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 516 -13 28 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 473 -13 28 0 | 496 309 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 431 -14 28 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 412 415 412 391 -14 27 5 | 415 333 5 6 +5
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 310 -18 26 3 | 241 185 3 103 0
JUL-25 5200 C 0 0 0 0 0 | 256 272 253 243 -17 26 12 | 328 151 12 218 0
JUL-25 5300 C 0 0 0 0 0 | 199 199 197 187 -16 26 6 | 305 90 6 503 +6
JUL-25 5400 C 0 0 0 0 0 | 144 171 136 140 -16 26 872 | 400 72 872 1365 +622
JUL-25 5500 C 0 0 0 0 0 | 117 122 102 106 -13 27 51 | 277 48 51 499 +10
JUL-25 5600 C 0 0 0 0 0 | 89 89 80 79 -10 27 10 | 247 43 10 454 +7
JUL-25 5700 C 0 0 0 0 0 | 64 64 62 59 -9 28 21 | 211 25 21 189 +20
JUL-25 5800 C 0 0 0 0 0 | 52 52 42 44 -7 28 14 | 242 17 14 461 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 32 -7 29 0 | 215 16 0 21 0
JUL-25 6000 C 0 0 0 0 0 | 30 30 30 24 -5 30 1 | 152 11 1 426 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 18 -4 30 0 | 141 10 0 100 0
JUL-25 6200 C 0 0 0 0 0 | 16 16 14 13 -3 31 4 | 124 7 4 38 +3
JUL-25 6300 C 0 0 0 0 0 | 12 13 12 10 -2 32 8 | 108 7 8 28 +8
JUL-25 6400 C 0 0 0 0 0 | 10 10 9 7 -2 32 7 | 97 6 7 29 +7
JUL-25 6500 C 0 0 0 0 0 | 7 7 7 6 -1 33 2 | 86 5 2 28 -2
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 77 3 0 129 0
TOTAL CALL 0 | TOTAL CALL 1016 | TOTAL CALL 1016 4610 +686
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 53 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 50 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 47 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 44 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 41 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 38 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 35 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 0 32 0 | 261 5 0 37 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 272 14 0 68 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 298 13 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 313 8 0 52 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 209 7 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 43 10 0 10 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 6 0 30 0 | 322 10 0 61 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 61 12 0 97 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 9 -1 29 20 | 49 13 20 507 0
JUL-25 4650 P 0 0 0 0 0 | 11 11 11 12 -1 29 6 | 93 11 6 36 -6
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 15 -1 29 0 | 105 22 0 37 0
JUL-25 4750 P 0 0 0 0 0 | 18 19 18 19 -1 29 2 | 121 18 2 55 +2
JUL-25 4800 P 0 0 0 0 0 | 20 20 18 23 -1 28 7 | 173 18 7 97 0
JUL-25 4850 P 0 0 0 0 0 | 22 26 22 28 -2 28 51 | 156 22 51 63 -9
JUL-25 4900 P 0 0 0 0 0 | 34 34 30 35 -2 28 31 | 311 30 31 356 -27
JUL-25 4950 P 0 0 0 0 0 | 40 40 40 43 -2 27 7 | 328 40 7 131 -7
JUL-25 5000 P 0 0 0 0 0 | 49 49 43 52 -3 27 108 | 298 43 108 485 +87
JUL-25 5100 P 0 0 0 0 0 | 70 74 66 76 -3 26 63 | 347 66 63 410 +43
JUL-25 5200 P 0 0 0 0 0 | 100 110 100 107 -3 26 308 | 398 100 308 622 +67
JUL-25 5300 P 0 0 0 0 0 | 144 157 137 151 -2 26 157 | 528 137 157 321 +73
JUL-25 5400 P 0 0 0 0 0 | 202 211 183 205 -1 26 43 | 945 183 43 702 +2
JUL-25 5500 P 0 0 0 0 0 | 266 266 266 269 +1 27 2 | 913 266 2 7 +2
JUL-25 5600 P 0 0 0 0 0 | 334 343 309 342 +2 27 70 | 343 309 70 110 +70
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 423 +2 28 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 507 +3 28 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 596 +5 29 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 687 +6 30 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 780 +7 30 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 876 +8 31 0 | 880 880 0 1 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 972 +8 31 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1070 +9 32 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1168 +10 32 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1267 +10 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 877 | TOTAL PUT 877 4436 +297
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 1893 9046 +983
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 1397 -10 33 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1347 -11 31 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1298 -11 32 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1249 -11 31 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1201 -10 32 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1152 -11 31 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1104 -11 31 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1057 -10 31 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1009 -11 31 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 962 -11 31 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 916 -11 31 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 870 -11 31 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 825 -11 30 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 780 -12 30 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 737 -11 30 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 694 -12 30 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 652 -12 30 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 611 -13 30 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 571 -13 29 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 533 -13 29 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 495 -14 29 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 459 -14 29 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 387 -18 28 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 325 -19 28 2 | 406 216 2 216 +2
AUG-25 5300 C 0 0 0 0 0 | 299 299 299 272 -17 28 5 | 343 175 5 138 +5
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 226 -15 28 0 | 301 256 0 110 0
AUG-25 5500 C 0 0 0 0 0 | 189 189 189 187 -13 28 1 | 255 117 1 50 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 154 -12 29 0 | 219 165 0 81 0
AUG-25 5700 C 0 0 0 0 0 | 130 130 130 127 -11 29 2 | 193 123 2 78 0
AUG-25 5800 C 0 0 0 0 0 | 111 111 111 104 -10 29 1 | 174 64 1 101 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 85 -9 30 0 | 59 59 0 1 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 71 -7 30 0 | 190 41 0 95 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 59 -6 31 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 48 -6 31 0 | 43 34 0 24 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 39 -5 32 0 | 50 42 0 10 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 31 -6 32 0 | 40 19 0 6 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 25 -6 32 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 21 -5 33 0 | 21 20 0 58 0
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 1048 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 5 0 31 0 | 51 34 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 7 +1 32 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 9 0 32 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 11 +1 32 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 13 0 31 0 | 60 60 0 1 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 16 +1 31 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 19 0 31 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 23 +1 31 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 27 0 31 0 | 100 76 0 1 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 32 0 31 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 37 -1 30 0 | 94 35 0 46 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 42 -1 30 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 48 48 48 48 -2 30 5 | 100 48 5 65 +5
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 56 -1 29 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 59 59 59 65 -1 29 4 | 59 59 4 4 +4
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 75 -2 29 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 84 84 84 86 -2 29 1 | 84 84 1 1 +1
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 98 -2 29 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 110 110 110 112 -2 29 1 | 200 107 1 250 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 142 -4 28 0 | 300 199 0 91 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 181 -2 28 0 | 415 234 0 129 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 228 +2 28 0 | 330 330 0 3 0
AUG-25 5400 P 0 0 0 0 0 | 272 272 272 281 +2 28 10 | 272 272 10 10 +10
AUG-25 5500 P 0 0 0 0 0 | 316 316 316 341 +2 28 2 | 316 316 2 2 +2
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 409 +5 29 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 485 +2 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 562 +2 30 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 642 +2 30 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 726 +3 30 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 813 +3 31 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 902 +3 31 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 994 +5 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1086 +4 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1181 +6 32 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1276 +6 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 23 | TOTAL PUT 23 647 +22
| MONTH PUT/CALL RATIO 2.09
| MONTH TOTAL 34 1695 +29
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 2606 -17 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2556 -17 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2506 -17 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2456 -17 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2406 -17 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2356 -17 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2306 -17 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2256 -17 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2206 -17 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2156 -17 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2106 -17 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2057 -17 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2007 -17 35 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1957 -17 34 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1907 -17 33 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1858 -17 34 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1808 -17 33 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1759 -16 34 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1709 -17 33 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1660 -17 33 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1611 -17 33 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1562 -17 33 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1513 -17 33 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1464 -17 32 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1416 -17 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1368 -17 32 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1320 -17 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1273 -17 32 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1226 -17 32 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1179 -17 32 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1133 -17 32 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1087 -17 31 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1042 -17 31 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 998 -16 31 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 954 -16 31 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 911 -16 31 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 868 -16 31 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 826 -17 31 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 785 -17 31 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 745 -16 30 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 706 -16 30 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 668 -16 30 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 631 -16 30 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 595 -15 30 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 559 -16 30 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 525 -16 30 0 | 1102 280 0 37 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 453 -18 29 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 395 -16 29 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 342 -15 29 0 | 1110 208 0 229 0
SEP-25 5400 C 0 0 0 0 0 | 310 310 310 295 -15 29 1 | 1032 296 1 2430 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 254 -14 29 0 | 824 206 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 219 -11 29 0 | 498 146 0 18 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 188 -11 29 0 | 754 154 0 4 0
SEP-25 5800 C 0 0 0 0 0 | 182 182 182 161 -10 29 3 | 839 182 3 91 +3
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 139 -8 30 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 120 -7 30 0 | 745 73 0 197 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 103 -7 31 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 88 -7 31 0 | 514 78 0 143 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 76 -5 31 0 | 605 46 0 318 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 65 -5 31 0 | 100 100 0 6 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 56 -5 32 0 | 253 68 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 58 58 58 49 -4 32 12 | 114 58 12 22 +12
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 42 -3 32 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 36 -3 33 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 31 -3 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 27 -2 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 23 -2 34 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 20 -2 34 0 | 59 22 0 76 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 17 -3 34 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 15 -1 34 0 | 55 10 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 13 -1 35 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 11 -2 35 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 10 -1 35 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 7 -1 35 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 6 -1 36 0 | 190 7 0 98 0
TOTAL CALL 0 | TOTAL CALL 16 | TOTAL CALL 16 5004 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 0 32 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 6 0 33 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 7 0 33 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 8 0 32 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 10 0 32 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 12 0 32 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 14 0 32 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 17 0 32 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 20 0 32 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 24 0 32 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 28 0 32 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 32 0 32 0 | 445 57 0 204 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 37 0 31 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 43 0 31 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 49 0 31 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 53 53 53 55 0 31 5 | 357 53 5 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 61 -1 31 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 64 64 64 68 0 30 10 | 403 64 10 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 77 +1 30 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 87 +1 30 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 97 +1 30 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 109 +1 30 0 | 505 108 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 121 +1 30 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 134 +1 29 0 | 273 144 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 149 +2 29 0 | 517 255 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 159 159 159 164 +1 29 10 | 689 159 10 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 199 +2 29 0 | 401 244 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 235 235 235 240 +3 29 2 | 465 235 2 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 288 +4 29 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 312 312 312 341 +5 29 3 | 312 312 3 2387 +3
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 400 +6 29 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 465 +8 29 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 535 +6 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 609 +7 30 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 685 +7 30 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 765 +8 30 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 848 +9 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 933 +10 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1020 +10 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1109 +11 31 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1200 +12 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1292 +12 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1385 +13 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1479 +13 33 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1574 +13 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1670 +14 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1767 +15 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1864 +15 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1961 +15 34 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2059 +15 34 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2157 +16 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2255 +15 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2354 +16 35 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2452 +15 35 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2551 +16 35 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2650 +16 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 6708 +3
| MONTH PUT/CALL RATIO 1.87
| MONTH TOTAL 46 11712 +18
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 3100 -14 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3000 -14 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2900 -14 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2800 -14 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2701 -14 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2601 -14 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2502 -14 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2402 -15 33 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2303 -15 33 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2205 -14 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2107 -14 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2010 -14 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1961 -15 32 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1913 -15 32 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1865 -15 32 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1817 -15 32 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1770 -15 32 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1723 -15 32 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1676 -15 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1629 -16 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1583 -16 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1538 -15 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1492 -16 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1448 -15 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1403 -16 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1359 -16 31 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1316 -15 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1273 -15 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1231 -15 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1189 -16 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1148 -15 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1108 -15 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1068 -15 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1029 -15 31 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 990 -16 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 953 -15 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 916 -15 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 879 -15 30 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 844 -15 30 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 809 -15 30 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 776 -14 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 743 -14 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 710 -15 30 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 679 -14 30 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 608 -18 29 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 554 -14 29 0 | 589 435 0 508 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 501 -14 29 0 | 640 459 0 456 0
DEC-25 5400 C 0 0 0 0 0 | 462 462 462 456 -16 29 10 | 636 404 10 390 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 410 -16 29 0 | 818 300 0 473 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 371 -11 29 0 | 790 360 0 368 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 336 -9 29 0 | 743 220 0 288 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 303 -9 29 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 273 -9 30 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 246 -8 30 0 | 813 195 0 60 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 222 -8 30 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 202 -6 30 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 182 -7 30 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 164 -8 30 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 148 -7 31 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 134 -6 31 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 121 -6 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 110 -6 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 98 -7 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 90 -3 32 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 82 -2 32 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 74 -2 32 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 66 -3 32 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 60 -3 32 0 | 68 68 0 10 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 49 -2 32 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 39 -1 33 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 32 -2 33 0 | 64 22 0 28 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 12 0 34 0 | 160 10 0 73 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 5 0 35 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 2 0 36 0 | 60 3 0 24 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 3913 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-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 1 -1 32 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 12 12 12 3 -1 33 6 | 70 12 6 24 +6
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 250 18 0 208 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 10 0 33 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 13 -1 32 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 15 -1 32 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 17 -1 32 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 20 -1 32 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 23 -1 32 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 26 -1 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 29 -2 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 33 -2 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 38 -1 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 42 -2 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 48 -1 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 53 -2 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 59 -2 31 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 66 -1 31 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 75 -2 32 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 83 -2 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 92 -1 32 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 101 -1 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 111 -1 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 121 -1 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 130 -1 31 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 141 -1 31 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 153 0 31 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 165 -1 31 0 | 614 218 0 306 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 178 -1 30 0 | 634 203 0 169 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 192 -1 30 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 207 0 30 0 | 380 250 0 408 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 222 -2 30 0 | 373 251 0 269 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 239 -1 30 0 | 418 303 0 262 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 258 0 30 0 | 443 295 0 337 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 276 -1 30 0 | 697 265 0 338 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 316 +2 30 0 | 647 340 0 779 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 363 +4 30 0 | 612 349 0 812 0
DEC-25 5300 P 0 0 0 0 0 | 404 404 404 409 +2 30 5 | 576 392 5 645 0
DEC-25 5400 P 0 0 0 0 0 | 462 462 456 462 +6 30 4 | 1159 456 4 320 +2
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 518 +8 30 0 | 1238 513 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 575 +2 29 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 643 +4 30 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 710 +4 30 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 780 +5 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 853 +5 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 929 +7 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1006 +7 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1086 +8 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1167 +8 31 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1251 +9 31 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1336 +9 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1422 +9 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1510 +10 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1599 +10 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1689 +10 31 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1780 +11 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1872 +11 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1965 +11 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2059 +12 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2248 +13 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2439 +13 33 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2632 +13 33 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3612 +14 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4605 +14 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5602 +14 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 15 | TOTAL PUT 15 7704 +8
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 25 11617 +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
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1965 -30 32 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1919 -30 32 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1874 -29 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1828 -30 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1783 -30 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1739 -30 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1695 -30 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1651 -30 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1608 -30 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1565 -30 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1523 -30 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1481 -30 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1440 -30 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1399 -30 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1359 -30 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1320 -29 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1281 -29 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1242 -29 31 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1205 -28 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1168 -28 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1131 -28 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1095 -28 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1060 -28 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1026 -27 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 992 -27 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 958 -27 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 926 -26 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 894 -26 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 863 -25 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 832 -25 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 803 -24 31 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 744 -15 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 689 -16 30 0 | 837 523 0 428 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 638 -17 30 0 | 732 518 0 889 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 590 -12 30 0 | 693 484 0 280 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 546 -12 30 0 | 1011 449 0 298 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 504 -12 30 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 467 -10 30 0 | 1083 382 0 255 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 431 -10 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 398 -9 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 368 -7 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 340 -7 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 313 -7 31 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 288 -8 31 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 266 -8 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 247 -6 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 230 -5 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 213 -4 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 197 -4 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 182 -5 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 169 -2 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 156 -1 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 145 0 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 134 +1 32 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 120 +2 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 33 -2 32 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 37 -2 32 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 42 -1 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 46 -2 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 51 -2 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 57 -2 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 63 -2 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 69 -2 32 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 76 -2 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 83 -2 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 91 -2 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 99 -2 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 108 -2 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 117 -2 32 0 | 161 134 0 25 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 131 -1 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 142 -1 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 153 -1 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 165 0 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 178 +2 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 190 0 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 203 +2 31 0 | 252 206 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 215 +1 31 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 230 +2 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 244 -1 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 259 +1 31 0 | 394 314 0 272 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 276 +1 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 293 0 31 0 | 378 326 0 84 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 311 +2 31 0 | 474 329 0 220 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 329 -1 31 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 351 +1 31 0 | 518 397 0 231 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 368 -2 30 0 | 541 403 0 136 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 411 -1 30 0 | 597 446 0 317 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 460 +4 30 0 | 653 470 0 349 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 509 +7 30 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 558 +4 30 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 617 +10 30 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 674 +9 30 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 737 +15 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 802 +16 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 870 +18 31 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 939 +18 31 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1011 +20 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1085 +21 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1160 +21 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1238 +23 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1317 +24 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1398 +25 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1480 +26 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1563 +26 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1648 +27 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1734 +28 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1821 +28 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1909 +29 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1998 +29 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2088 +30 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2186 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5509 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3151 -18 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3051 -19 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2952 -19 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2854 -18 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2756 -18 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2658 -19 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2562 -18 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2466 -19 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2371 -19 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2277 -19 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2184 -19 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2093 -19 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2003 -19 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1915 -19 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1828 -19 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1743 -20 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1661 -19 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1580 -19 31 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1540 -19 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1501 -36 31 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1463 -19 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1425 -19 31 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1388 -19 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1351 -19 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1315 -18 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1279 -19 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1244 -19 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1210 -18 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1176 -18 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1143 -18 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1111 -18 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1079 -17 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1048 -17 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1017 -17 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 987 -17 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 958 -16 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 929 -16 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 901 -16 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 849 -11 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 791 -11 31 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 742 -11 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 695 -11 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 656 -5 31 0 | 696 663 0 4 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 614 -6 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 570 -10 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 534 -10 31 0 | 0 0 0 2 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 499 -10 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 468 -9 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 438 -9 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 410 -9 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 383 -8 31 0 | 0 0 0 2 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 362 -6 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 341 -5 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 318 -5 31 0 | 308 308 0 1 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 279 -6 31 0 | 271 271 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 245 -6 32 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 216 -6 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 183 -5 31 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 159 -5 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 139 -4 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 121 -4 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 105 -4 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 92 -3 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 80 -3 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 70 -2 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 61 -2 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 53 -2 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 47 -2 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 41 -2 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 36 -1 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 32 -1 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 70 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 5 0 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 7 0 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 13 0 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 17 -1 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 22 -1 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 28 -1 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 35 -1 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 44 -1 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 54 -1 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 66 -1 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 79 -1 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 94 -2 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 112 -1 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 131 -1 31 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 141 -1 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 152 -1 31 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 164 -1 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 176 -1 31 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 189 -1 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 202 -1 31 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 216 0 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 237 -1 32 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 253 0 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 269 0 32 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 286 +1 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 286 286 286 301 -1 31 1 | 286 286 1 1 +1
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 318 0 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 334 -2 31 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 354 +1 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 372 0 31 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 391 0 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 411 0 31 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 432 0 31 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 453 +1 31 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 496 -2 31 0 | 596 554 0 151 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 545 -1 31 0 | 646 595 0 167 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 596 +3 31 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 652 +3 31 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 707 +2 31 0 | 692 683 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 767 +3 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 827 +7 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 891 +8 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 956 +8 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1024 +8 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1094 +9 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1165 +9 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1238 +9 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1313 +10 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1390 +11 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1467 +10 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1627 +11 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1792 +12 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1961 +13 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2134 +13 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2310 +13 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2490 +14 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2672 +14 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2856 +14 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3043 +15 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3231 +15 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3421 +16 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3612 +16 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3804 +16 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3998 +16 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4192 +16 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4387 +17 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4583 +17 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 775 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 845 +1
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 2939 -11 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2844 -11 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2749 -12 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2657 -11 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2565 -11 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2474 -11 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2385 -11 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2298 -11 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2211 -12 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2127 -11 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2044 -11 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1964 -10 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1884 -11 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1807 -11 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1732 -11 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1659 -11 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1588 -10 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1519 -10 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1452 -10 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1386 -11 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1324 -10 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1263 -10 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1204 -10 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1147 -10 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1092 -10 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 989 -9 31 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 893 -9 31 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 805 -8 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 729 -8 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 659 -8 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 596 -8 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 539 -7 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 487 -7 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 440 -7 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 398 -6 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 360 -6 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 326 -5 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 295 -5 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 267 -4 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 241 -5 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 219 -4 32 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 198 -4 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 180 -4 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 163 -4 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 148 -4 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 135 -3 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 123 -3 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 112 -2 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 102 -2 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 93 -2 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 18 0 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 23 0 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 28 -1 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 36 0 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 44 0 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 77 0 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 0 106 0 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 123 0 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 143 +1 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 163 0 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 186 0 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 211 0 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 238 0 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 267 +1 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 298 +1 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 331 +1 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 365 0 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 403 +1 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 442 +1 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 483 +1 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 526 +1 31 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 571 +1 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 668 +2 31 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 772 +2 31 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 884 +3 31 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1008 +3 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1138 +3 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1275 +3 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1418 +4 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1566 +4 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1719 +4 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1877 +5 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2039 +5 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2205 +6 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2374 +6 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2546 +7 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2720 +6 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2898 +7 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3077 +7 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3259 +7 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3442 +7 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3627 +7 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3814 +8 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4002 +8 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4191 +9 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4381 +9 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4572 +9 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 2357 -12 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2275 -11 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2194 -11 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2114 -11 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2037 -11 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1962 -11 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1889 -11 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1818 -11 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1749 -11 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1682 -11 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1617 -11 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1555 -10 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1494 -11 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1436 -10 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1379 -10 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1324 -10 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1272 -10 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1221 -10 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1125 -10 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1036 -9 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 954 -9 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 878 -8 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 807 -9 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 743 -8 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 683 -8 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 628 -8 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 578 -7 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 532 -7 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 489 -7 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 451 -6 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 415 -6 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 382 -6 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 352 -6 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 325 -5 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 300 -5 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 277 -4 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 256 -4 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 236 -5 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 219 -4 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 202 -4 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 187 -4 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 174 -3 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 161 -3 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 0 115 0 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 134 0 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 154 0 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 177 0 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 202 0 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 229 0 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 258 0 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 289 0 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 322 0 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 357 0 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 395 +1 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 434 0 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 476 +1 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 519 +1 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 564 +1 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 612 +1 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 661 +1 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 765 +1 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 876 +2 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 994 +2 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1118 +3 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1247 +2 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1383 +3 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1523 +3 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1668 +3 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1818 +4 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1972 +4 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2129 +4 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2291 +5 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2455 +5 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2622 +5 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2792 +5 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2965 +6 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3140 +6 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3317 +7 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3496 +7 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3676 +6 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3859 +7 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4042 +7 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4227 +7 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4414 +8 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4601 +8 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 1996 -11 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1928 -11 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1863 -11 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1799 -11 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1737 -11 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1677 -11 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1619 -11 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1563 -10 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1508 -11 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1456 -10 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1405 -10 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1356 -10 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1262 -10 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1176 -9 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1095 -9 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1019 -9 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 948 -9 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 883 -9 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 822 -8 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 766 -8 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 0 290 0 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 322 0 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 357 0 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 393 0 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 431 0 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 471 0 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 513 0 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 557 +1 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 602 0 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 650 +1 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 699 +1 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 750 +1 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 856 +1 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 970 +2 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1089 +2 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1213 +2 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1342 +2 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1477 +2 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1616 +3 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1760 +3 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 2539 61401 -6228
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED