HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-25 4550 97 7 29 9 9 11 -1
C JUL-25 5500 81 47 26 64 33 811 -6
P JUL-25 5100 75 90 25 117 78 545 +1
P DEC-25 5200 67 399 29 386 375 1024 +5
C JUL-25 5600 65 31 26 41 25 456 -6
C JUL-25 6000 65 6 29 9 8 471 -2
P MAR-26 5200 56 494 30 471 471 405 +4
P JUL-25 5200 48 134 24 162 118 998 +3
C JUL-25 5400 44 68 25 95 55 1430 -9
C JUL-25 5300 41 99 24 126 87 489 -10
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 JUL 2025, THURSDAY 04 JUL 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
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1709 -14 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1659 -14 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1609 -14 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1559 -14 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1509 -14 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1459 -14 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1409 -14 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1359 -14 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1309 -14 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1259 -14 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1209 -14 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1159 -14 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1109 -15 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1060 -14 34 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1010 -14 33 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 960 -14 31 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 910 -15 29 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 861 -14 30 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 812 -14 30 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 763 -14 30 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 714 -15 29 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 666 -15 29 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 618 -15 29 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 571 -15 28 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 524 -15 28 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 479 -15 28 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 434 -15 27 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 391 -15 27 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 349 -15 26 0 | 496 309 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 309 -15 26 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 267 -15 25 0 | 415 333 0 6 0
JUL-25 5100 C 0 0 0 0 0 | 187 245 187 198 -15 24 4 | 245 185 4 105 +1
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 142 -12 24 0 | 328 146 0 212 0
JUL-25 5300 C 0 0 0 0 0 | 87 126 87 99 -10 24 41 | 305 87 41 489 +7
JUL-25 5400 C 0 0 0 0 0 | 62 95 55 68 -9 25 44 | 400 55 44 1430 +25
JUL-25 5500 C 0 0 0 0 0 | 38 64 33 47 -6 26 81 | 277 33 81 811 +58
JUL-25 5600 C 0 0 0 0 0 | 25 41 25 31 -6 26 65 | 247 25 65 456 +5
JUL-25 5700 C 0 0 0 0 0 | 16 28 16 21 -4 27 13 | 211 16 13 298 +5
JUL-25 5800 C 0 0 0 0 0 | 11 16 11 14 -3 28 6 | 242 11 6 450 0
JUL-25 5900 C 0 0 0 0 0 | 10 10 10 10 -2 29 10 | 215 10 10 37 +7
JUL-25 6000 C 0 0 0 0 0 | 9 9 8 6 -2 29 65 | 152 8 65 471 +65
JUL-25 6100 C 0 0 0 0 0 | 5 5 5 4 -2 29 5 | 141 5 5 98 -3
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 124 4 0 35 0
JUL-25 6300 C 0 0 0 0 0 | 5 5 5 2 -1 31 1 | 108 4 1 31 0
JUL-25 6400 C 0 0 0 0 0 | 2 3 2 1 -1 31 27 | 97 2 27 65 +25
JUL-25 6500 C 0 0 0 0 0 | 2 2 2 1 0 33 6 | 86 2 6 36 +6
JUL-25 6600 C 0 0 0 0 0 | 2 2 2 1 0 35 10 | 77 2 10 119 0
TOTAL CALL 0 | TOTAL CALL 378 | TOTAL CALL 378 5162 +201
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 57 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 4 4 4 1 0 39 4 | 18 3 4 16 +4
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 181 3 0 25 0
JUL-25 4200 P 0 0 0 0 0 | 3 3 3 1 0 33 1 | 261 3 1 46 -1
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 272 3 0 70 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 298 3 0 79 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 | 9 9 9 7 -1 29 97 | 61 9 97 11 -86
JUL-25 4600 P 0 0 0 0 0 | 9 9 9 9 -1 29 5 | 49 9 5 508 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 93 11 0 36 0
JUL-25 4700 P 0 0 0 0 0 | 15 16 13 16 0 28 4 | 105 12 4 40 +3
JUL-25 4750 P 0 0 0 0 0 | 25 25 19 19 -1 27 4 | 121 15 4 64 +2
JUL-25 4800 P 0 0 0 0 0 | 24 24 22 24 -1 27 2 | 173 18 2 104 +2
JUL-25 4850 P 0 0 0 0 0 | 41 41 26 31 -1 27 33 | 156 22 33 57 -11
JUL-25 4900 P 0 0 0 0 0 | 47 52 37 39 -1 26 36 | 311 27 36 395 +6
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 49 0 26 0 | 328 40 0 131 0
JUL-25 5000 P 0 0 0 0 0 | 71 81 49 60 0 25 9 | 298 41 9 493 +2
JUL-25 5100 P 0 0 0 0 0 | 117 117 78 90 +1 25 75 | 347 59 75 545 +12
JUL-25 5200 P 0 0 0 0 0 | 153 162 118 134 +3 24 48 | 398 95 48 998 -10
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 190 +5 24 0 | 528 135 0 323 0
JUL-25 5400 P 0 0 0 0 0 | 270 270 251 259 +8 25 33 | 945 183 33 710 +8
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 338 +10 26 0 | 913 266 0 7 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 423 +8 26 0 | 384 309 0 135 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 512 +9 27 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 605 +11 28 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 700 +11 28 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 797 +12 29 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 895 +13 29 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 993 +13 29 0 | 880 880 0 1 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1093 +14 31 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1192 +13 31 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1292 +14 33 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1391 +13 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 351 | TOTAL PUT 351 4979 -69
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 729 10141 +132
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 1270 -16 32 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1221 -16 32 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1172 -16 32 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1124 -15 33 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1075 -16 32 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1027 -16 32 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 979 -16 31 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 932 -15 31 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 884 -16 31 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 838 -16 31 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 792 -16 30 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 747 -15 30 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 702 -16 30 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 659 -15 30 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 616 -15 30 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 574 -15 29 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 533 -15 29 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 493 -15 29 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 455 -15 28 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 418 -14 28 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 382 -14 28 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 345 -13 27 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 283 -12 27 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 196 196 196 227 -13 27 3 | 406 196 3 222 +3
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 181 -13 27 0 | 343 175 0 140 0
AUG-25 5400 C 0 0 0 0 0 | 126 126 126 145 -10 27 1 | 301 126 1 114 0
AUG-25 5500 C 0 0 0 0 0 | 100 125 100 117 -8 27 7 | 255 100 7 51 +2
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 93 -7 28 0 | 219 165 0 81 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 75 -5 28 0 | 193 123 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 61 61 61 58 -5 29 1 | 174 60 1 105 0
AUG-25 5900 C 0 0 0 0 0 | 46 47 46 48 -3 29 8 | 79 46 8 21 +8
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 39 -2 30 0 | 190 41 0 95 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 30 -3 30 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 20 20 20 24 -2 31 1 | 45 20 1 13 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 19 -2 31 0 | 50 42 0 10 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 15 -1 32 0 | 40 16 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 11 11 11 12 -1 32 5 | 11 11 5 5 +5
AUG-25 6600 C 0 0 0 0 0 | 9 14 9 10 0 33 10 | 21 9 10 58 0
TOTAL CALL 0 | TOTAL CALL 36 | TOTAL CALL 36 1073 +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
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 5 0 32 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 7 +1 33 0 | 51 10 0 3 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 9 +1 33 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 10 0 32 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 15 15 14 12 0 31 4 | 16 14 4 24 +4
AUG-25 4300 P 0 0 0 0 0 | 16 16 16 15 0 31 1 | 60 16 1 5 +1
AUG-25 4350 P 0 0 0 0 0 | 20 20 20 18 0 31 8 | 20 20 8 8 +8
AUG-25 4400 P 0 0 0 0 0 | 23 23 23 22 +1 31 6 | 23 19 6 6 +4
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 26 +1 31 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 30 30 30 30 0 30 7 | 100 30 7 8 +7
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 35 0 30 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 40 0 29 0 | 94 35 0 46 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 47 +1 29 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 55 +1 29 0 | 100 48 0 65 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 64 +1 29 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 74 +1 28 0 | 59 59 0 4 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 85 +1 28 0 | 191 63 0 35 0
AUG-25 4900 P 0 0 0 0 0 | 110 110 91 98 +2 28 20 | 110 84 20 16 +15
AUG-25 4950 P 0 0 0 0 0 | 126 126 126 112 +2 27 10 | 126 126 10 10 +10
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 127 +2 27 0 | 200 105 0 251 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 165 +3 27 0 | 300 142 0 602 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 212 +4 27 0 | 415 165 0 147 0
AUG-25 5300 P 0 0 0 0 0 | 239 239 239 267 +6 27 5 | 330 211 5 5 -5
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 330 +7 27 0 | 272 272 0 10 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 400 +9 27 0 | 316 316 0 2 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 479 +9 28 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 559 +10 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 643 +11 29 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 731 +12 29 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 821 +13 30 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 913 +14 30 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1006 +14 30 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1101 +14 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1197 +14 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1294 +15 31 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1392 +15 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 61 | TOTAL PUT 61 1256 +44
| MONTH PUT/CALL RATIO 1.69
| MONTH TOTAL 97 2329 +62
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 2478 -15 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2428 -15 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2378 -15 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2328 -15 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2278 -15 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2228 -15 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2178 -15 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2128 -15 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2078 -15 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2028 -16 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1979 -15 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1929 -15 35 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1879 -15 34 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1829 -15 33 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1779 -16 32 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1730 -15 34 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1680 -16 33 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1631 -15 33 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1582 -15 34 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1532 -16 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1483 -16 32 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1434 -16 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1386 -15 33 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 1340 1340 1340 1337 -16 32 2 | 1340 1030 2 0 -2
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1289 -16 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1241 -16 32 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1194 -16 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1147 -16 32 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1100 -16 31 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1054 -16 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1008 -16 31 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 963 -15 31 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 918 -16 31 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 874 -16 31 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 831 -15 30 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 788 -16 30 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 747 -15 30 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 706 -15 30 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 665 665 665 666 -15 30 4 | 756 665 4 8 +4
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 627 -14 30 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 589 -14 29 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 552 -14 29 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 517 -13 29 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 482 -13 29 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 449 -12 29 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 413 -10 28 0 | 1102 280 0 38 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 353 -12 28 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 302 -9 28 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 255 -10 28 0 | 1110 208 0 229 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 216 -10 28 0 | 1032 252 0 2429 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 182 -9 28 0 | 824 206 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 154 -7 28 0 | 498 146 0 18 0
SEP-25 5700 C 0 0 0 0 0 | 114 114 114 130 -6 29 2 | 754 114 2 2 -2
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 109 -6 29 0 | 839 130 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 92 -5 29 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 77 -5 30 0 | 745 73 0 198 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 66 -3 30 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 54 69 54 56 -3 31 15 | 514 54 15 155 +12
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 47 -3 31 0 | 605 46 0 318 0
SEP-25 6400 C 0 0 0 0 0 | 45 45 45 40 -2 31 2 | 100 39 2 14 +2
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 34 -2 32 0 | 253 68 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 37 37 37 29 -1 32 9 | 114 37 9 31 +9
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 24 -2 32 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 20 -2 32 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 17 -2 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 14 -2 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 12 -2 33 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 10 -2 33 0 | 59 22 0 76 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 8 -1 33 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 55 10 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 6 -1 34 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 190 7 0 98 0
TOTAL CALL 0 | TOTAL CALL 34 | TOTAL CALL 34 5031 +23
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 35 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 194 9 0 14 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 13 -1 32 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 16 -1 32 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 19 -1 32 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 23 -1 32 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 26 -1 31 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 31 -1 31 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 36 -1 31 0 | 445 57 0 204 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 41 -1 31 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 48 0 31 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 53 0 30 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 60 +1 30 0 | 357 53 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 67 0 30 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 76 +1 30 0 | 403 62 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 85 0 29 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 96 +1 29 0 | 540 90 0 272 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 108 +1 29 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 121 +2 29 0 | 505 108 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 134 +1 28 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 149 +2 28 0 | 273 144 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 166 +3 28 0 | 517 255 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 183 +2 28 0 | 689 159 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 224 +3 28 0 | 401 191 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 273 +5 28 0 | 465 235 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 328 +5 28 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 388 +5 28 0 | 330 312 0 2388 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 452 +7 28 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 530 +8 29 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 606 +9 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 685 +10 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 767 +10 30 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 852 +11 30 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 939 +11 30 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1028 +11 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1119 +12 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1211 +12 31 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1305 +12 31 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1400 +13 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1495 +13 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1592 +14 32 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1688 +13 32 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1786 +14 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1884 +14 33 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1982 +14 33 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2080 +14 33 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2179 +14 34 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2278 +14 34 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2377 +14 34 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2476 +14 34 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2576 +15 35 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2675 +14 35 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2775 +15 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6751 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 34 11782 +23
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
OCT-25 4150 C - - - - - | 0 0 0 1145 - 32 0 | 0 0 0 0 -
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1101 -13 32 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1057 -12 31 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1013 -13 31 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 970 -13 31 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 928 -13 31 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 886 -13 31 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 846 -12 31 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 806 -12 30 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 766 -13 30 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 728 -12 30 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 690 -13 30 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 654 -12 30 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 618 -13 30 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 584 -12 30 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 550 -12 29 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 518 -12 29 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 472 -11 28 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 415 -10 28 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 362 -11 28 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 313 -12 27 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 274 -9 28 0 | 287 283 0 30 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 238 -8 28 0 | 0 0 0 0 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 207 -7 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 179 -7 28 0 | 0 0 0 0 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 155 -6 29 0 | 0 0 0 0 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 135 -5 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 116 -6 29 0 | 0 0 0 3 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 101 -5 29 0 | 0 0 0 0 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 88 -4 30 0 | 120 120 0 2 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 77 -3 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 67 -2 30 0 | 0 0 0 3 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 38 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
OCT-25 4150 P - - - - - | 0 0 0 41 - 32 0 | 0 0 0 0 -
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 46 +1 32 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 52 +1 32 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 59 +1 32 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 66 +1 31 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 74 +1 31 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 81 +1 31 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 90 +2 31 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 99 +2 30 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 109 +1 30 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 120 +1 30 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 131 0 30 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 144 +1 29 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 159 +1 29 0 | 0 0 0 0 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 175 +2 29 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 191 +2 29 0 | 0 0 0 0 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 209 +2 29 0 | 0 0 0 0 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 228 +2 29 0 | 0 0 0 0 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 271 +3 29 0 | 0 0 0 0 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 319 +3 29 0 | 0 0 0 0 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 372 +3 29 0 | 0 0 0 0 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 433 +5 29 0 | 0 0 0 0 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 494 +3 29 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 557 +6 29 0 | 0 0 0 0 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 629 +7 29 0 | 0 0 0 0 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 704 +8 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 783 +10 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 864 +11 30 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 947 +11 30 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 1033 +12 30 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 1121 +13 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 1210 +13 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 38 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 C 0 0 0 0 0 | 0 0 0 2968 -14 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2868 -14 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2768 -14 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2669 -14 37 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2569 -14 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2469 -15 33 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2370 -14 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2271 -15 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2172 -15 33 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2074 -15 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1977 -15 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1880 -15 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1832 -15 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1784 -15 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1736 -16 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1689 -15 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1642 -15 32 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1595 -16 32 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1549 -16 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1503 -16 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1458 -15 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1413 -15 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1368 -15 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1324 -15 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1280 -15 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1237 -15 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1194 -16 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1152 -16 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1111 -15 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1070 -15 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1030 -15 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 991 -14 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 952 -15 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 914 -14 31 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 877 -14 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 841 -13 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 805 -13 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 770 -13 30 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 736 -13 30 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 703 -12 30 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 671 -12 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 639 -12 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 609 -11 30 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 574 -11 29 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 515 -14 29 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 462 462 462 464 -11 29 38 | 589 435 38 547 +38
DEC-25 5300 C 0 0 0 0 0 | 455 455 455 419 -7 29 1 | 640 455 1 458 +1
DEC-25 5400 C 0 0 0 0 0 | 350 350 350 375 -10 29 5 | 636 350 5 455 +5
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 336 -10 29 0 | 818 300 0 503 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 301 -9 29 0 | 790 360 0 368 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 267 -10 29 0 | 743 220 0 318 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 241 -7 29 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 216 -6 29 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 193 -6 30 0 | 813 195 0 60 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 173 -5 30 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 156 -4 30 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 140 -2 30 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 126 -2 30 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 112 -3 30 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 101 -2 31 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 90 -3 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 81 -2 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 72 -3 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 65 -3 31 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 58 -3 31 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 51 -3 31 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 46 -4 32 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 40 -5 32 0 | 68 68 0 10 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 32 -3 32 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 25 -3 32 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 27 28 27 20 -3 32 4 | 64 22 4 32 +4
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 160 10 0 73 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 3 0 35 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 60 3 0 24 0
TOTAL CALL 0 | TOTAL CALL 48 | TOTAL CALL 48 4083 +48
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 33 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 70 12 0 24 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 9 -1 33 0 | 250 16 0 220 0
DEC-25 3400 P 0 0 0 0 0 | 23 23 23 12 -1 33 2 | 351 23 2 47 +2
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 14 -1 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 16 -1 33 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 18 -2 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 21 -1 33 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 24 -1 32 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 27 -2 32 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 31 -2 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 35 -2 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 40 -1 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 45 -1 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 50 -1 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 56 -1 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 62 -1 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 69 -1 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 79 -1 32 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 87 -1 32 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 96 -1 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 105 -1 31 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 116 +2 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 123 0 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 133 -1 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 145 +1 31 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 157 +1 30 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 170 +1 30 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 184 +1 30 0 | 614 218 0 306 0
DEC-25 4700 P 0 0 0 0 0 | 208 212 208 200 +1 30 2 | 634 203 2 171 +2
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 214 +2 30 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 229 +1 30 0 | 380 225 0 422 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 247 +4 30 0 | 373 251 0 269 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 266 +2 29 0 | 418 303 0 262 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 285 +3 29 0 | 443 295 0 337 0
DEC-25 5000 P 0 0 0 0 0 | 286 302 286 306 +4 29 31 | 697 265 31 367 +29
DEC-25 5100 P 0 0 0 0 0 | 340 340 340 351 +5 29 32 | 647 305 32 958 +32
DEC-25 5200 P 0 0 0 0 0 | 386 386 375 399 +5 29 67 | 612 347 67 1024 +62
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 452 +5 29 0 | 576 392 0 836 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 507 +5 29 0 | 1159 445 0 494 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 568 +4 29 0 | 1238 510 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 638 +6 29 0 | 1318 590 0 93 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 707 +7 30 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 778 +7 30 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 853 +7 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 929 +7 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1008 +7 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1090 +8 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1173 +8 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1257 +8 30 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1344 +8 30 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1432 +9 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1521 +9 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1611 +9 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1703 +10 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1795 +10 31 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1888 +10 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1982 +10 31 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2076 +10 31 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2172 +11 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2364 +11 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2557 +11 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2752 +11 32 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3739 +13 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4735 +14 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5733 +13 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 134 | TOTAL PUT 134 8520 +127
| MONTH PUT/CALL RATIO 2.79
| MONTH TOTAL 182 12603 +175
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 1839 -13 32 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1794 -12 32 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1749 -12 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1704 -12 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1659 -13 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1615 -13 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1572 -12 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1529 -12 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1486 -13 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1444 -13 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1403 -12 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1362 -12 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1322 -12 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1282 -12 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1243 -11 31 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1204 -12 31 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1166 -12 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1129 -11 31 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1092 -12 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1056 -11 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1020 -12 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 986 -11 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 951 -12 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 918 -12 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 885 -12 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 853 -12 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 822 -12 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 791 -12 30 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 762 -11 30 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 732 -12 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 703 -11 30 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 648 -12 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 596 -13 30 0 | 837 523 0 458 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 549 -15 30 0 | 732 518 0 949 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 506 -11 30 0 | 693 484 0 310 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 464 -11 30 0 | 1011 449 0 298 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 430 -7 30 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 395 -7 30 0 | 1083 382 0 255 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 363 -6 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 333 -6 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 306 -6 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 281 -9 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 260 -4 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 239 -4 31 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 218 -3 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 200 -6 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 185 -4 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 170 -5 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 156 -4 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 143 -3 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 131 -3 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 119 -3 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 109 -3 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 97 -2 31 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 88 -3 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3444 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 38 +1 32 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 43 +2 32 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 48 +2 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 53 +2 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 58 +1 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 64 +1 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 71 +2 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 78 +2 32 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 85 +1 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 93 +1 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 102 +2 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 111 +2 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 121 +2 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 140 140 140 135 +2 32 25 | 161 134 25 50 +25
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 146 +2 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 158 +3 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 170 +2 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 183 +3 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 195 +3 31 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 208 +3 31 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 222 +3 31 0 | 252 206 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 236 +3 31 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 251 +3 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 267 +3 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 283 +3 31 0 | 394 314 0 272 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 301 +3 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 318 0 30 0 | 378 326 0 84 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 335 -2 30 0 | 474 329 0 220 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 357 +4 30 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 378 +1 30 0 | 518 397 0 231 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 400 +4 30 0 | 541 403 0 136 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 444 +3 30 0 | 597 446 0 317 0
MAR-26 5200 P 0 0 0 0 0 | 471 471 471 494 +4 30 56 | 653 470 56 405 +56
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 547 +5 30 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 603 +7 30 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 663 +6 30 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 729 +4 30 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 794 +4 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 863 +5 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 933 +6 30 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1006 +6 30 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1080 +6 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1157 +7 30 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1235 +7 30 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1315 +8 30 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1397 +8 30 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1480 +9 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1565 +10 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1651 +10 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1738 +11 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1826 +11 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1915 +11 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2005 +11 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2096 +12 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2187 +11 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 81 | TOTAL PUT 81 2267 +81
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 81 5711 +81
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3020 -13 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2921 -13 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2822 -13 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2723 -14 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2626 -13 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2528 -13 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2432 -12 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2336 -13 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2242 -12 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2149 -11 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2057 -11 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1966 -11 31 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1877 -11 31 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1790 -10 31 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1705 -10 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1621 -10 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1540 -9 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1461 -9 31 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1422 -9 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1384 -9 31 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1347 -9 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1310 -9 31 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1274 -8 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1238 -8 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1203 -8 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1168 -9 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1135 -8 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1102 -8 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1069 -8 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1037 -8 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1006 -8 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 975 -9 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 946 -8 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 916 -8 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 888 -8 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 860 -8 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 832 -9 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 807 -8 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 756 -6 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 705 -8 31 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 661 -5 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 616 -6 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 576 -4 31 0 | 696 663 0 4 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 535 -7 30 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 499 -6 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 465 -6 30 0 | 0 0 0 2 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 437 -3 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 403 -6 30 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 379 -4 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 352 -5 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 330 -4 31 0 | 0 0 0 2 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 308 -3 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 287 -4 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 266 -5 31 0 | 308 308 0 1 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 231 -4 31 0 | 271 271 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 198 -4 31 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 165 -3 31 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 142 -2 31 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 121 -3 31 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 104 -2 31 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 89 -2 31 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 76 -1 31 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 65 -1 31 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 55 -1 31 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 47 -1 31 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 40 -1 31 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 34 -1 31 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 29 -1 31 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 25 -1 31 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 21 -1 31 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 18 -1 31 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 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 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 8 +1 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 10 +1 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 14 +2 32 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 24 +2 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 31 +3 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 39 +3 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 48 +3 31 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 59 +3 31 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 72 +4 31 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 87 +4 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 103 +4 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 122 +5 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 143 +5 31 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 154 +5 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 166 +5 31 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 179 +5 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 192 +5 31 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 206 +6 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 220 +6 31 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 242 +6 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 258 +6 31 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 275 +6 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 292 +6 31 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 309 +7 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 326 +8 31 0 | 286 286 0 1 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 344 +5 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 362 +4 31 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 381 +1 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 401 +6 31 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 420 +4 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 439 -3 31 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 463 +5 31 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 487 +1 31 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 532 +5 30 0 | 596 554 0 151 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 582 0 30 0 | 646 595 0 167 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 638 +2 30 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 694 +3 30 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 753 +6 30 0 | 692 683 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 819 +7 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 883 +7 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 949 +8 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1017 +8 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1087 +8 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1159 +9 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1232 +8 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1308 +9 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1384 +9 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1463 +9 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1543 +10 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1706 +10 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1875 +11 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2047 +11 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2224 +12 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2403 +11 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2586 +12 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2771 +12 31 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2958 +13 31 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3147 +13 31 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3337 +13 31 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3529 +13 31 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3722 +13 31 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3916 +13 31 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4111 +13 31 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4307 +13 31 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4503 +13 31 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4700 +13 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 775 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 845 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 C 0 0 0 0 0 | 0 0 0 2808 -13 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2713 -14 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2619 -14 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2527 -13 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2436 -13 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2346 -13 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2258 -13 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2171 -13 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2086 -13 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2002 -13 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1921 -12 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1841 -13 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1763 -13 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1688 -12 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1614 -12 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1543 -11 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1473 -11 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1406 -11 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1341 -10 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1277 -11 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1217 -10 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1158 -10 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1101 -10 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1047 -9 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 994 -9 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 895 -9 31 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 804 -8 30 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 725 -8 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 654 -7 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 589 -7 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 531 -6 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 478 -6 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 430 -5 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 387 -5 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 349 -4 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 314 -4 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 283 -4 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 255 -4 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 230 -3 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 207 -3 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 187 -3 32 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 169 -3 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 153 -2 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 138 -3 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 125 -2 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 113 -2 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 103 -2 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 93 -2 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 85 -1 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 77 -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 19 +1 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 24 0 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 30 0 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 38 +1 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 47 +1 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 57 +1 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 69 +1 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 82 +1 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 97 +1 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 113 +1 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 132 +2 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 152 +1 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 174 +1 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 199 +2 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 225 +2 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 254 +3 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 284 +3 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 317 +3 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 352 +4 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 388 +3 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 428 +4 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 469 +4 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 512 +4 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 558 +5 31 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 605 +5 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 706 +5 31 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 815 +6 30 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 936 +6 31 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1065 +7 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1200 +7 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1342 +8 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1489 +8 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1641 +9 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1798 +9 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1960 +10 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2125 +10 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2294 +10 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2466 +10 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2641 +11 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2818 +11 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2998 +11 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3180 +11 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3364 +12 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3549 +11 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3736 +12 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3924 +12 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4114 +12 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4304 +12 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4496 +13 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4688 +12 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 2232 -13 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2150 -14 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2070 -14 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1993 -13 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1917 -13 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1844 -12 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1772 -13 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1703 -12 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1636 -12 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1571 -12 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1508 -11 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1447 -11 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1388 -11 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1332 -11 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1277 -11 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1225 -10 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1174 -10 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1125 -10 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1034 -9 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 949 -9 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 871 -8 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 798 -8 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 732 -7 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 671 -7 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 615 -7 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 564 -6 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 518 -5 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 475 -5 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 436 -5 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 400 -5 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 367 -5 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 337 -5 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 310 -4 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 285 -4 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 262 -4 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 242 -3 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 223 -3 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 205 -3 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 189 -3 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 175 -2 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 161 -3 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 149 -2 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 138 -2 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 0 106 +2 30 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 124 +1 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 144 +1 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 167 +2 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 191 +2 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 218 +3 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 246 +2 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 277 +3 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 310 +3 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 345 +3 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 382 +4 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 421 +4 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 462 +4 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 506 +4 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 551 +4 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 599 +5 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 648 +5 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 699 +5 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 808 +6 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 923 +6 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1045 +7 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1172 +7 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1306 +8 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1445 +8 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1589 +8 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1738 +9 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1892 +10 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2049 +10 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2210 +10 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2374 +10 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2541 +10 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2711 +10 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2884 +11 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3059 +11 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3236 +11 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3416 +12 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3597 +12 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3779 +12 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3963 +12 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4149 +13 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4335 +12 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4523 +13 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4712 +13 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 1880 -13 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1814 -12 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1750 -12 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1688 -12 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1628 -12 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1570 -11 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1514 -11 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1459 -11 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1407 -10 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1356 -10 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1307 -10 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1260 -9 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1170 -9 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1087 -9 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1009 -9 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 937 -8 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 870 -8 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 808 -7 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 750 -7 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 697 -7 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 0 308 +2 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 342 +3 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 378 +3 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 416 +3 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 456 +3 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 498 +4 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 542 +4 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 587 +4 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 635 +5 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 684 +5 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 735 +5 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 788 +6 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 898 +6 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1015 +6 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1137 +6 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1265 +7 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1398 +7 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1536 +8 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1678 +8 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1825 +8 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.26
MARKET TOTAL 1123 44101 +473
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED