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 165 64 25 67 50 1485 -4
C SEP-25 5700 160 128 29 131 125 160 -2
P DEC-25 5000 73 293 29 305 300 440 -13
P MAR-26 4950 60 370 30 378 369 291 -8
P AUG-25 5100 55 152 27 155 148 602 -13
P OCT-25 4950 53 197 28 201 201 53 -12
P OCT-25 4900 49 180 28 184 183 49 -11
C MAR-26 5200 43 601 30 607 596 501 +5
C JUL-25 5500 42 42 25 43 38 851 -5
C DEC-25 6000 41 191 29 185 185 101 -2
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 JUL 2025, FRIDAY 07 JUL 2025, MONDAY
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 1724 +15 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1674 +15 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1624 +15 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1574 +15 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1524 +15 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1474 +15 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1424 +15 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1374 +15 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1324 +15 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1274 +15 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1224 +15 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1174 +15 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1124 +15 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1074 +14 0 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1025 +15 35 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 975 +15 33 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 925 +15 32 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 876 +15 33 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 826 +14 31 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 777 +14 31 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 728 +14 31 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 679 +13 30 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 631 +13 30 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 583 +12 29 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 536 +12 29 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 490 +11 28 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 444 +10 28 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 400 +9 27 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 357 +8 27 0 | 496 309 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 316 +7 27 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 273 +6 25 0 | 415 333 0 6 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 200 +2 24 0 | 245 185 0 105 0
JUL-25 5200 C 0 0 0 0 0 | 119 140 119 141 -1 24 22 | 328 119 22 207 -5
JUL-25 5300 C 0 0 0 0 0 | 83 95 82 95 -4 24 29 | 305 82 29 503 +14
JUL-25 5400 C 0 0 0 0 0 | 59 67 50 64 -4 25 165 | 400 50 165 1485 +55
JUL-25 5500 C 0 0 0 0 0 | 41 43 38 42 -5 25 42 | 277 33 42 851 +40
JUL-25 5600 C 0 0 0 0 0 | 27 27 27 27 -4 26 1 | 247 25 1 457 +1
JUL-25 5700 C 0 0 0 0 0 | 15 17 15 17 -4 26 11 | 211 15 11 298 0
JUL-25 5800 C 0 0 0 0 0 | 10 12 10 11 -3 27 22 | 242 10 22 455 +5
JUL-25 5900 C 0 0 0 0 0 | 7 7 7 7 -3 28 10 | 215 7 10 47 +10
JUL-25 6000 C 0 0 0 0 0 | 5 5 5 4 -2 28 17 | 152 5 17 471 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 141 5 0 98 0
JUL-25 6200 C 0 0 0 0 0 | 3 3 3 2 -1 30 5 | 124 3 5 31 -4
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 108 4 0 31 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 97 2 0 65 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 86 2 0 36 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 77 2 0 119 0
TOTAL CALL 0 | TOTAL CALL 324 | TOTAL CALL 324 5278 +116
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 61 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 18 3 0 16 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 2 2 2 1 0 37 5 | 181 2 5 30 +5
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 261 3 0 46 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 272 3 0 70 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 298 3 0 79 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 313 8 0 52 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 209 7 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 43 10 0 10 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 322 10 0 61 0
JUL-25 4550 P 0 0 0 0 0 | 8 8 8 6 -1 31 1 | 61 8 1 11 0
JUL-25 4600 P 0 0 0 0 0 | 9 9 9 8 -1 30 12 | 49 9 12 508 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 10 -2 30 0 | 93 11 0 36 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 12 -4 29 0 | 105 12 0 40 0
JUL-25 4750 P 0 0 0 0 0 | 20 22 20 15 -4 28 10 | 121 15 10 70 +6
JUL-25 4800 P 0 0 0 0 0 | 28 28 28 20 -4 28 5 | 173 18 5 104 0
JUL-25 4850 P 0 0 0 0 0 | 33 34 33 25 -6 27 9 | 156 22 9 66 +9
JUL-25 4900 P 0 0 0 0 0 | 38 38 31 32 -7 27 9 | 311 27 9 396 +1
JUL-25 4950 P 0 0 0 0 0 | 51 51 51 40 -9 26 1 | 328 40 1 131 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 50 -10 26 0 | 298 41 0 493 0
JUL-25 5100 P 0 0 0 0 0 | 94 100 92 77 -13 25 12 | 347 59 12 545 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 117 -17 24 0 | 398 95 0 998 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 172 -18 24 0 | 528 135 0 323 0
JUL-25 5400 P 0 0 0 0 0 | 260 269 235 239 -20 24 32 | 945 183 32 730 +20
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 318 -20 25 0 | 913 266 0 7 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 403 -20 26 0 | 384 309 0 135 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 493 -19 26 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 586 -19 27 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 682 -18 27 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 780 -17 28 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 878 -17 28 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 977 -16 28 0 | 880 880 0 1 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1077 -16 30 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1176 -16 0 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1276 -16 0 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1376 -15 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 96 | TOTAL PUT 96 5020 +41
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 420 10298 +157
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 1285 +15 32 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1236 +15 32 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1187 +15 32 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1138 +14 32 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1089 +14 32 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1041 +14 32 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 992 +13 31 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 945 +13 31 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 897 +13 31 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 850 +12 30 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 804 +12 30 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 758 +11 30 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 713 +11 30 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 668 +9 29 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 625 +9 29 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 582 +8 29 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 541 +8 29 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 500 +7 28 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 461 +6 28 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 423 +5 28 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 387 +5 28 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 347 +2 27 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 285 +2 27 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 214 214 214 229 +2 27 5 | 406 196 5 227 +5
AUG-25 5300 C 0 0 0 0 0 | 170 170 170 183 +2 27 1 | 343 170 1 139 -1
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 145 0 27 0 | 301 126 0 114 0
AUG-25 5500 C 0 0 0 0 0 | 107 107 107 115 -2 27 1 | 255 100 1 50 -1
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 91 -2 28 0 | 219 165 0 81 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 71 -4 28 0 | 193 123 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 55 55 55 56 -2 28 3 | 174 55 3 105 0
AUG-25 5900 C 0 0 0 0 0 | 40 40 40 45 -3 29 7 | 79 40 7 28 +7
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 35 -4 30 0 | 190 41 0 95 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 28 -2 30 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 22 -2 31 0 | 45 20 0 13 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 17 -2 31 0 | 50 42 0 10 0
AUG-25 6400 C 0 0 0 0 0 | 14 14 14 13 -2 31 5 | 40 14 5 5 +5
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 10 -2 31 0 | 11 11 0 5 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 8 -2 32 0 | 21 9 0 58 0
TOTAL CALL 0 | TOTAL CALL 22 | TOTAL CALL 22 1088 +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
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 51 10 0 3 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 7 -2 32 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 8 -2 32 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 10 -2 32 0 | 16 14 0 24 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 12 -3 31 0 | 60 16 0 5 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 15 -3 31 0 | 20 20 0 8 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 18 -4 31 0 | 23 19 0 6 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 21 -5 30 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 26 -4 30 0 | 100 30 0 8 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 30 -5 30 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 35 -5 29 0 | 94 35 0 46 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 41 -6 29 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 48 -7 29 0 | 100 48 0 65 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 56 -8 28 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 65 -9 28 0 | 59 59 0 4 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 76 -9 28 0 | 191 63 0 35 0
AUG-25 4900 P 0 0 0 0 0 | 103 103 103 88 -10 28 40 | 110 84 40 56 +40
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 101 -11 27 0 | 126 126 0 10 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 116 -11 27 0 | 200 105 0 251 0
AUG-25 5100 P 0 0 0 0 0 | 155 155 148 152 -13 27 55 | 300 142 55 602 0
AUG-25 5200 P 0 0 0 0 0 | 216 216 203 197 -15 27 37 | 415 165 37 181 +34
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 251 -16 27 0 | 330 211 0 5 0
AUG-25 5400 P 0 0 0 0 0 | 330 330 316 312 -18 27 15 | 330 272 15 25 +15
AUG-25 5500 P 0 0 0 0 0 | 388 388 388 381 -19 27 13 | 388 316 13 15 +13
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 461 -18 28 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 540 -19 28 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 624 -19 29 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 712 -19 29 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 802 -19 30 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 894 -19 30 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 988 -18 30 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1083 -18 30 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1180 -17 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1277 -17 31 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1375 -17 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 160 | TOTAL PUT 160 1358 +102
| MONTH PUT/CALL RATIO 7.27
| MONTH TOTAL 182 2446 +117
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 2492 +14 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2442 +14 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2392 +14 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2342 +14 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2292 +14 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2242 +14 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2192 +14 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2142 +14 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2092 +14 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2042 +14 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1993 +14 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1943 +14 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1893 +14 35 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1843 +14 34 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1793 +14 33 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1744 +14 35 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1694 +14 34 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1645 +14 34 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1595 +13 33 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1546 +14 33 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1497 +14 33 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1448 +14 33 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1399 +13 33 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1351 +14 33 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1302 +13 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1254 +13 32 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1206 +12 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1159 +12 32 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1112 +12 32 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1065 +11 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1019 +11 31 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 974 +11 31 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 929 +11 31 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 884 +10 31 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 840 +9 30 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 797 +9 30 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 755 +8 30 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 714 +8 30 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 673 +7 30 0 | 756 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 633 +6 29 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 595 +6 29 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 557 +5 29 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 521 +4 29 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 485 +3 29 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 451 +2 28 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 414 +1 28 0 | 1102 280 0 38 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 354 +1 28 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 301 -1 27 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 254 -1 27 0 | 1110 208 0 229 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 214 -2 28 0 | 1032 252 0 2429 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 180 -2 28 0 | 824 206 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 151 -3 28 0 | 498 146 0 18 0
SEP-25 5700 C 0 0 0 0 0 | 126 131 125 128 -2 29 160 | 754 114 160 160 +158
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 107 -2 29 0 | 839 130 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 90 -2 29 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 70 72 70 75 -2 29 6 | 745 70 6 199 +1
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 64 -2 30 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 54 -2 30 10 | 514 54 10 155 0
SEP-25 6300 C 0 0 0 0 0 | 40 45 40 45 -2 31 15 | 605 40 15 318 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 38 -2 31 0 | 100 39 0 14 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 33 -1 32 0 | 253 68 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 28 -1 32 0 | 114 37 0 31 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 23 -1 32 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 20 0 33 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 16 -1 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 14 0 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 12 0 33 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 10 0 34 0 | 59 22 0 76 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 8 0 34 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 7 0 34 0 | 55 10 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 6 0 34 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 5 0 35 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 4 0 34 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 3 0 34 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 190 7 0 98 0
TOTAL CALL 0 | TOTAL CALL 191 | TOTAL CALL 191 5190 +159
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 50 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 39 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 9 0 14 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 -1 33 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 9 0 33 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 10 -1 32 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 12 -1 32 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 14 -2 32 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 17 -2 32 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 21 -2 32 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 24 -2 32 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 28 -3 31 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 33 -3 31 0 | 445 57 0 204 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 38 -3 31 0 | 269 94 0 8 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 43 -5 31 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 48 -5 30 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 59 59 56 54 -6 30 15 | 357 53 15 445 +13
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 61 -6 30 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 69 -7 29 0 | 403 62 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 79 -6 29 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 89 -7 29 0 | 540 90 0 272 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 100 -8 29 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 112 -9 29 0 | 505 108 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 125 -9 28 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 139 -10 28 0 | 273 144 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 155 -11 28 0 | 517 255 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 172 -11 28 0 | 689 159 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 212 -12 28 0 | 401 191 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 275 275 265 258 -15 27 4 | 465 235 4 84 +4
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 312 -16 27 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 371 -17 28 0 | 330 312 0 2388 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 437 -15 28 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 514 -16 29 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 589 -17 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 668 -17 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 751 -16 30 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 836 -16 30 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 923 -16 30 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1012 -16 30 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1104 -15 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1196 -15 31 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1290 -15 31 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1385 -15 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1481 -14 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1577 -15 32 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1674 -14 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1771 -15 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1869 -15 33 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1968 -14 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2066 -14 34 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2165 -14 34 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2264 -14 34 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2363 -14 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2462 -14 34 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2562 -14 35 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2661 -14 35 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2761 -14 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 19 | TOTAL PUT 19 6768 +17
| MONTH PUT/CALL RATIO 0.09
| MONTH TOTAL 210 11958 +176
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 0 0 | 0 0 0 1141 -4 31 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1096 -5 31 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1051 -6 31 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1008 -5 31 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 964 -6 30 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 922 -6 30 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 880 -6 30 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 839 -7 30 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 798 -8 30 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 759 -7 30 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 720 -8 30 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 683 -7 30 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 646 -8 29 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 610 -8 29 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 576 -8 29 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 542 -8 29 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 509 -9 29 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 471 -1 28 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 413 -2 28 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 360 -2 28 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 313 0 28 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 271 -3 28 0 | 287 283 0 30 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 235 -3 28 0 | 0 0 0 0 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 203 -4 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 175 -4 28 0 | 0 0 0 0 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 151 -4 29 0 | 0 0 0 0 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 130 -5 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 113 -3 29 0 | 0 0 0 3 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 98 -3 29 0 | 0 0 0 0 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 84 -4 30 0 | 120 120 0 2 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 72 -5 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 61 -6 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 0 0 | 0 0 0 36 -5 31 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 41 -5 31 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 47 -5 31 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 53 -6 31 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 60 -6 31 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 66 -8 30 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 74 -7 30 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 82 -8 30 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 90 -9 30 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 100 -9 29 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 111 -9 29 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 123 -8 29 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 136 -8 29 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 150 -9 29 0 | 0 0 0 0 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 165 -10 29 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 184 184 183 180 -11 28 49 | 184 183 49 49 +49
OCT-25 4950 P 0 0 0 0 0 | 201 201 201 197 -12 28 53 | 201 201 53 53 +53
OCT-25 5000 P 0 0 0 0 0 | 219 220 219 216 -12 28 14 | 220 219 14 14 +14
OCT-25 5100 P 0 0 0 0 0 | 263 263 261 257 -14 28 22 | 263 261 22 22 +22
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 304 -15 28 0 | 0 0 0 0 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 357 -15 28 0 | 0 0 0 0 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 415 -18 28 0 | 0 0 0 0 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 478 -16 28 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 548 -9 28 0 | 0 0 0 0 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 620 -9 28 0 | 0 0 0 0 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 696 -8 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 774 -9 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 856 -8 29 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 940 -7 29 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 1026 -7 29 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 1114 -7 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 1203 -7 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 138 | TOTAL PUT 138 138 +138
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 138 176 +138
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 2984 +16 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2884 +16 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2784 +16 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2685 +16 37 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2585 +16 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2485 +16 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2386 +16 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2287 +16 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2188 +16 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2090 +16 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1993 +16 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1896 +16 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1847 +15 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1800 +16 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1752 +16 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1704 +15 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1657 +15 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1610 +15 32 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1564 +15 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1518 +15 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1472 +14 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1427 +14 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1382 +14 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1337 +13 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1294 +14 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1250 +13 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1207 +13 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1165 +13 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1123 +12 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1082 +12 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1042 +12 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1002 +11 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 963 +11 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 924 +10 31 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 886 +9 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 850 +9 30 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 813 +8 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 778 +8 30 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 743 +7 30 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 710 +7 30 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 677 +6 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 645 +6 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 614 +5 30 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 577 +3 29 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 520 +5 29 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 466 +2 29 0 | 589 435 0 547 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 419 0 29 0 | 640 455 0 458 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 374 -1 29 0 | 636 350 0 455 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 335 -1 29 0 | 818 300 0 503 0
DEC-25 5600 C 0 0 0 0 0 | 301 301 301 299 -2 29 32 | 790 301 32 400 +32
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 267 0 29 0 | 743 220 0 318 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 239 -2 29 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 213 -3 29 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 185 185 185 191 -2 29 41 | 813 185 41 101 +41
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 172 -1 30 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 155 -1 30 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 136 -4 30 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 123 -3 30 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 110 -2 30 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 99 -2 30 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 89 -1 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 79 -2 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 71 -1 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 63 -2 31 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 56 -2 31 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 50 -1 31 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 44 -2 31 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 38 -2 31 0 | 68 68 0 10 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 30 -2 32 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 24 -1 32 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 19 -1 32 0 | 64 22 0 32 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 160 10 0 73 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 100 10 0 47 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 60 3 0 24 0
TOTAL CALL 0 | TOTAL CALL 73 | TOTAL CALL 73 4156 +73
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 4 0 34 0 | 70 12 0 24 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 9 0 34 0 | 250 16 0 220 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 12 0 34 0 | 351 23 0 47 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 13 -1 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 16 0 33 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 18 0 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 20 -1 33 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 23 -1 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 26 -1 32 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 30 -1 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 34 -1 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 38 -2 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 43 -2 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 48 -2 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 53 -3 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 60 -2 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 66 -3 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 75 -4 32 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 83 -4 32 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 92 -4 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 101 -4 32 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 111 -5 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 120 -3 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 128 -5 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 141 -4 31 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 150 -7 30 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 162 -8 30 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 175 -9 30 0 | 614 218 0 306 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 191 -9 30 0 | 634 203 0 171 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 205 -9 30 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 221 -8 30 0 | 380 225 0 422 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 236 -11 29 0 | 373 251 0 269 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 253 -13 29 0 | 418 303 0 262 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 273 -12 29 0 | 443 295 0 337 0
DEC-25 5000 P 0 0 0 0 0 | 300 305 300 293 -13 29 73 | 697 265 73 440 +73
DEC-25 5100 P 0 0 0 0 0 | 342 342 342 337 -14 29 31 | 647 305 31 989 +31
DEC-25 5200 P 0 0 0 0 0 | 392 392 392 385 -14 29 30 | 612 347 30 1054 +30
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 438 -14 29 0 | 576 392 0 836 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 494 -13 29 0 | 1159 445 0 494 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 555 -13 29 0 | 1238 510 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 622 -16 29 0 | 1318 590 0 93 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 690 -17 29 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 761 -17 29 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 835 -18 29 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 912 -17 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 990 -18 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1071 -19 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1154 -19 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1239 -18 30 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1326 -18 30 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1413 -19 30 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1503 -18 30 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1593 -18 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1684 -19 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1777 -18 31 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1870 -18 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1964 -18 31 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2059 -17 31 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2154 -18 31 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2346 -18 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2540 -17 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2735 -17 32 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3722 -17 33 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4718 -17 34 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5717 -16 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 134 | TOTAL PUT 134 8654 +134
| MONTH PUT/CALL RATIO 1.83
| MONTH TOTAL 207 12810 +207
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 1853 +14 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1808 +14 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1762 +13 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1717 +13 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1673 +14 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1629 +14 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1585 +13 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1542 +13 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1499 +13 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1457 +13 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1415 +12 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1374 +12 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1333 +11 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1293 +11 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1254 +11 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1215 +11 31 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1176 +10 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1138 +9 31 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1101 +9 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1065 +9 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1029 +9 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 994 +8 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 959 +8 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 926 +8 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 893 +8 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 860 +7 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 828 +6 30 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 797 +6 30 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 767 +5 30 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 737 +5 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 705 +2 30 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 650 +2 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 596 607 596 601 +5 30 43 | 837 523 43 501 +43
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 553 +4 30 0 | 732 518 0 949 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 506 0 30 0 | 693 484 0 310 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 465 +1 30 0 | 1011 449 0 298 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 426 -4 30 0 | 607 529 0 127 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 392 -3 30 0 | 1083 382 0 255 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 360 -3 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 329 -4 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 303 -3 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 277 -4 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 254 -6 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 237 -2 30 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 215 -3 30 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 198 -2 30 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 182 -3 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 168 -2 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 154 -2 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 141 -2 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 129 -2 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 118 -1 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 107 -2 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 95 -2 31 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 87 -1 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 3487 +43
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 37 -1 33 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 42 -1 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 46 -2 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 51 -2 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 57 -1 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 63 -1 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 69 -2 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 76 -2 32 0 | 230 104 0 24 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 83 -2 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 91 -2 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 99 -3 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 108 -3 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 117 -4 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 131 -4 32 0 | 161 134 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 142 -4 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 153 -5 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 165 -5 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 178 -5 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 190 -5 31 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 203 -5 31 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 216 -6 31 0 | 252 206 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 230 -6 31 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 245 -6 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 261 -6 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 282 282 282 277 -6 31 31 | 394 282 31 303 +31
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 294 -7 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 318 318 318 308 -10 30 30 | 378 318 30 114 +30
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 330 -5 30 0 | 474 329 0 220 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 350 -7 30 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 378 378 369 370 -8 30 60 | 518 369 60 291 +60
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 390 -10 30 0 | 541 403 0 136 0
MAR-26 5100 P 0 0 0 0 0 | 446 446 446 432 -12 30 30 | 597 446 30 347 +30
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 481 -13 30 0 | 653 470 0 405 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 532 -15 29 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 587 -16 29 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 647 -16 29 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 714 -15 30 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 780 -14 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 847 -16 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 918 -15 30 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 990 -16 30 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1064 -16 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1141 -16 30 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1219 -16 30 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1299 -16 30 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1381 -16 30 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1464 -16 30 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1548 -17 30 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1634 -17 30 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1721 -17 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1809 -17 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1898 -17 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1988 -17 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2079 -17 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2171 -16 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 151 | TOTAL PUT 151 2418 +151
| MONTH PUT/CALL RATIO 3.51
| MONTH TOTAL 194 5905 +194
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 3035 +15 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2936 +15 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2837 +15 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2739 +16 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2641 +15 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2543 +15 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2447 +15 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2351 +15 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2257 +15 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2163 +14 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2071 +14 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1981 +15 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1891 +14 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1804 +14 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1718 +13 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1635 +14 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1553 +13 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1473 +12 31 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1434 +12 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1396 +12 31 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1358 +11 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1321 +11 31 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1284 +10 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1248 +10 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1213 +10 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1178 +10 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1144 +9 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1111 +9 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1078 +9 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1046 +9 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1014 +8 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 983 +8 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 953 +7 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 923 +7 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 894 +6 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 866 +6 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 838 +6 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 809 +2 30 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 757 +1 30 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 706 +1 30 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 660 -1 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 617 +1 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 575 -1 30 0 | 696 663 0 4 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 538 +3 30 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 501 +2 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 461 -4 30 0 | 0 0 0 2 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 429 -8 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 400 -3 30 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 373 -6 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 349 -3 30 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 323 -7 30 0 | 0 0 0 2 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 303 -5 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 282 -5 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 263 -3 31 0 | 308 308 0 1 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 224 -7 31 0 | 271 271 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 191 -7 30 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 158 -7 30 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 134 -8 30 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 114 -7 30 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 97 -7 30 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 82 -7 30 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 69 -7 30 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 58 -7 30 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 49 -6 30 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 41 -6 30 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 35 -5 30 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 29 -5 30 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 24 -5 30 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 20 -5 30 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 17 -4 30 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 14 -4 30 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 0 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 8 0 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 10 0 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 14 0 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 18 0 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 24 0 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 30 -1 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 38 -1 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 48 0 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 58 -1 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 71 -1 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 85 -2 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 102 -1 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 120 -2 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 140 -3 31 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 151 -3 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 163 -3 31 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 175 -4 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 188 -4 31 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 201 -5 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 215 -5 31 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 237 -5 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 253 -5 31 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 269 -6 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 286 -6 31 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 303 -6 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 320 -6 31 0 | 286 286 0 1 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 337 -7 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 356 -6 31 0 | 409 409 0 5 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 375 -6 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 391 -10 31 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 415 -5 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 433 -6 31 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 458 -5 31 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 471 -16 30 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 526 -6 31 0 | 596 554 0 151 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 576 -6 30 0 | 646 595 0 167 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 629 -9 30 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 679 -15 30 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 742 -11 30 0 | 692 683 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 804 -15 30 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 867 -16 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 932 -17 30 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1000 -17 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1069 -18 30 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1140 -19 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1213 -19 30 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1288 -20 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1365 -19 30 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1443 -20 30 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1522 -21 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1685 -21 30 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1853 -22 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2025 -22 30 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2201 -23 30 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2381 -22 30 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2564 -22 30 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2749 -22 30 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2936 -22 30 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3125 -22 30 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3316 -21 30 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3508 -21 30 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3702 -20 30 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3896 -20 30 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4091 -20 30 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4287 -20 30 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4484 -19 30 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4681 -19 30 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 2823 +15 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2728 +15 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2634 +15 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2541 +14 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2449 +13 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2359 +13 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2271 +13 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2183 +12 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2098 +12 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2014 +12 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1932 +11 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1852 +11 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1774 +11 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1698 +10 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1623 +9 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1551 +8 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1481 +8 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1413 +7 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1348 +7 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1284 +7 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1223 +6 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1164 +6 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1106 +5 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1051 +4 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 998 +4 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 899 +4 30 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 807 +3 30 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 728 +3 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 655 +1 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 590 +1 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 531 0 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 478 0 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 430 0 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 387 0 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 348 -1 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 313 -1 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 282 -1 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 254 -1 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 229 -1 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 206 -1 31 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 186 -1 31 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 168 -1 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 151 -2 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 137 -1 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 124 -1 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 112 -1 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 102 -1 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 92 -1 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 84 -1 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 76 -1 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 -1 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 23 -1 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 29 -1 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 36 -2 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 44 -3 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 54 -3 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 66 -3 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 78 -4 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 93 -4 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 109 -4 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 127 -5 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 147 -5 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 169 -5 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 193 -6 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 218 -7 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 246 -8 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 276 -8 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 308 -9 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 343 -9 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 379 -9 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 418 -10 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 459 -10 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 501 -11 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 546 -12 31 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 593 -12 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 694 -12 30 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 802 -13 30 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 923 -13 30 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1050 -15 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1185 -15 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1326 -16 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1473 -16 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1625 -16 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1782 -16 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1943 -17 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2108 -17 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2277 -17 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2449 -17 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2624 -17 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2801 -17 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2981 -17 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3163 -17 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3346 -18 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3532 -17 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3719 -17 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3907 -17 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4097 -17 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4287 -17 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4479 -17 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4671 -17 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 2244 +12 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2162 +12 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2082 +12 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2003 +10 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1927 +10 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1853 +9 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1781 +9 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1712 +9 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1644 +8 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1578 +7 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1515 +7 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1454 +7 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1395 +7 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1338 +6 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1283 +6 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1230 +5 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1179 +5 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1130 +5 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1037 +3 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 952 +3 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 873 +2 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 800 +2 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 733 +1 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 672 +1 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 616 +1 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 564 0 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 517 -1 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 474 -1 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 435 -1 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 399 -1 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 366 -1 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 336 -1 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 309 -1 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 284 -1 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 261 -1 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 240 -2 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 221 -2 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 204 -1 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 188 -1 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 173 -2 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 160 -1 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 148 -1 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 136 -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 0 102 -4 30 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 120 -4 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 140 -4 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 161 -6 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 185 -6 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 211 -7 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 239 -7 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 270 -7 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 302 -8 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 336 -9 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 373 -9 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 412 -9 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 453 -9 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 496 -10 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 541 -10 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 588 -11 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 637 -11 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 688 -11 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 795 -13 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 910 -13 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1031 -14 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1158 -14 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1291 -15 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1430 -15 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1574 -15 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1722 -16 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1875 -17 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2032 -17 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2193 -17 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2357 -17 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2524 -17 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2694 -17 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2867 -17 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3042 -17 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3219 -17 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3398 -18 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3579 -18 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3762 -17 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3946 -17 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4131 -18 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4318 -17 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4506 -17 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4694 -18 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 1889 +9 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1823 +9 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1758 +8 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1695 +7 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1635 +7 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1576 +6 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1520 +6 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1465 +6 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1412 +5 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1361 +5 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1311 +4 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1264 +4 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1173 +3 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1089 +2 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1011 +2 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 938 +1 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 871 +1 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 808 0 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 751 +1 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 697 0 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 0 301 -7 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 335 -7 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 370 -8 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 407 -9 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 447 -9 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 488 -10 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 532 -10 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 577 -10 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 624 -11 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 673 -11 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 723 -12 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 776 -12 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 885 -13 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1001 -14 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1123 -14 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1250 -15 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1383 -15 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1520 -16 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1663 -15 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1809 -16 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 1.06
MARKET TOTAL 1351 45090 +989
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED