HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-25 5200 354 106 23 113 104 548 -4
P MAR-26 4700 193 269 30 277 273 529 -2
P JUL-25 5000 180 41 25 44 43 649 -5
C MAR-26 5200 109 596 30 593 589 610 0
C JUL-25 5400 106 54 25 54 47 1572 -3
P JUN-26 5200 78 567 30 579 571 237 -3
C JUL-25 5800 61 10 29 9 9 452 0
C MAR-26 5300 61 547 30 545 538 1198 +1
P JUN-26 5100 60 521 30 529 528 211 -1
P MAR-26 5200 49 478 29 487 487 501 +1
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 JUL 2025, WEDNESDAY 10 JUL 2025, THURSDAY
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 1719 -1 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1669 -1 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1619 -1 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1569 -1 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1519 -1 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1469 -1 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1419 -1 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1369 -1 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1319 -1 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1269 -1 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1219 -1 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1169 -1 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1119 -1 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1069 -1 0 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1019 -2 0 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 969 -2 0 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 919 -2 0 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 870 -1 32 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 820 -2 30 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 770 -2 28 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 721 -2 29 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 672 -2 29 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 623 -3 28 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 575 -3 28 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 527 -3 28 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 480 -4 27 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 433 -5 27 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 388 -5 26 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 344 -5 26 0 | 496 309 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 302 -5 26 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 257 -8 24 0 | 415 333 0 6 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 184 -9 23 0 | 245 185 0 105 0
JUL-25 5200 C 0 0 0 0 0 | 116 116 116 125 -7 23 23 | 328 116 23 206 -23
JUL-25 5300 C 0 0 0 0 0 | 85 91 79 82 -5 24 42 | 305 79 42 567 +1
JUL-25 5400 C 0 0 0 0 0 | 54 54 47 54 -3 25 106 | 400 47 106 1572 +83
JUL-25 5500 C 0 0 0 0 0 | 36 37 30 35 -2 25 14 | 277 30 14 881 0
JUL-25 5600 C 0 0 0 0 0 | 20 21 19 23 -1 27 38 | 247 19 38 462 -13
JUL-25 5700 C 0 0 0 0 0 | 14 14 12 15 0 28 12 | 211 12 12 349 +2
JUL-25 5800 C 0 0 0 0 0 | 9 9 9 10 0 29 61 | 242 9 61 452 -14
JUL-25 5900 C 0 0 0 0 0 | 6 8 6 7 +1 30 34 | 215 6 34 26 -26
JUL-25 6000 C 0 0 0 0 0 | 5 6 5 5 +1 31 27 | 152 5 27 508 +27
JUL-25 6100 C 0 0 0 0 0 | 4 5 4 3 0 32 24 | 141 4 24 121 +23
JUL-25 6200 C 0 0 0 0 0 | 2 2 2 2 0 33 1 | 124 2 1 33 +1
JUL-25 6300 C 0 0 0 0 0 | 2 2 2 1 0 32 10 | 108 2 10 24 -7
JUL-25 6400 C 0 0 0 0 0 | 2 2 2 1 0 35 6 | 97 2 6 73 +6
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 86 2 0 36 0
JUL-25 6600 C 0 0 0 0 0 | 1 1 1 1 0 39 1 | 77 1 1 119 0
TOTAL CALL 0 | TOTAL CALL 399 | TOTAL CALL 399 5553 +60
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 18 3 0 16 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 181 2 0 30 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 261 3 0 46 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 272 2 0 76 0
JUL-25 4300 P 0 0 0 0 0 | 2 3 2 1 0 34 7 | 298 2 7 83 +4
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 313 8 0 52 0
JUL-25 4400 P 0 0 0 0 0 | 4 4 4 1 -1 30 3 | 209 4 3 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 43 10 0 10 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 2 -2 29 0 | 322 10 0 61 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 61 8 0 11 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 49 9 0 508 0
JUL-25 4650 P 0 0 0 0 0 | 8 8 8 6 -2 28 15 | 93 8 15 51 +15
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 8 -2 28 0 | 105 8 0 39 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 11 -2 27 0 | 121 10 0 67 0
JUL-25 4800 P 0 0 0 0 0 | 15 15 14 14 -3 27 3 | 173 12 3 105 +1
JUL-25 4850 P 0 0 0 0 0 | 21 21 16 18 -4 26 8 | 156 16 8 74 +4
JUL-25 4900 P 0 0 0 0 0 | 24 25 22 24 -4 26 32 | 311 19 32 361 -9
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 32 -4 25 0 | 328 26 0 237 0
JUL-25 5000 P 0 0 0 0 0 | 43 44 43 41 -5 25 180 | 298 30 180 649 +154
JUL-25 5100 P 0 0 0 0 0 | 67 74 64 66 -5 24 17 | 347 50 17 542 -5
JUL-25 5200 P 0 0 0 0 0 | 109 113 104 106 -4 23 354 | 398 83 354 548 -324
JUL-25 5300 P 0 0 0 0 0 | 172 172 160 163 -3 24 3 | 528 120 3 224 +2
JUL-25 5400 P 0 0 0 0 0 | 238 238 232 234 -1 24 2 | 945 172 2 730 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 315 0 25 0 | 913 266 0 7 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 405 +1 27 0 | 384 309 0 135 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 496 +1 28 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 591 +1 29 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 687 +1 29 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 785 +1 30 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 884 +2 32 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 983 +2 33 0 | 880 880 0 1 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1082 +1 32 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1182 +1 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1282 +2 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1381 +1 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 624 | TOTAL PUT 624 4725 -158
| MONTH PUT/CALL RATIO 1.56
| MONTH TOTAL 1023 10278 -98
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 1279 -5 33 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1229 -6 31 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1180 -5 32 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1131 -5 32 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1081 -6 30 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1033 -6 31 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 984 -6 30 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 936 -6 30 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 888 -7 30 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 841 -6 30 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 794 -7 30 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 748 -7 29 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 702 -7 29 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 657 -8 29 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 613 -8 29 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 571 -7 29 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 529 -7 28 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 488 -8 28 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 449 -7 28 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 411 -7 28 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 374 -8 27 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 330 330 330 335 -6 26 2 | 330 330 2 2 +2
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 272 -6 26 0 | 454 278 0 262 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 217 -6 26 0 | 406 196 0 167 0
AUG-25 5300 C 0 0 0 0 0 | 176 176 176 172 -4 26 12 | 343 170 12 138 +12
AUG-25 5400 C 0 0 0 0 0 | 131 132 131 135 -4 27 3 | 301 126 3 121 +3
AUG-25 5500 C 0 0 0 0 0 | 107 107 107 106 -4 27 1 | 255 100 1 318 -1
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 84 -2 28 0 | 219 92 0 104 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 66 -1 28 0 | 193 68 0 172 0
AUG-25 5800 C 0 0 0 0 0 | 50 53 50 52 0 29 5 | 174 50 5 110 +5
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 41 0 29 0 | 79 40 0 33 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 33 0 30 0 | 190 36 0 106 0
AUG-25 6100 C 0 0 0 0 0 | 25 25 23 26 +1 31 21 | 35 23 21 55 +5
AUG-25 6200 C 0 0 0 0 0 | 21 21 21 20 0 31 1 | 45 20 1 13 0
AUG-25 6300 C 0 0 0 0 0 | 19 19 19 16 +1 32 2 | 50 19 2 0 -2
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 12 0 32 0 | 40 14 0 4 0
AUG-25 6500 C 0 0 0 0 0 | 10 10 10 10 +1 33 6 | 11 10 6 11 +6
AUG-25 6600 C 0 0 0 0 0 | 9 9 9 8 +1 33 13 | 21 9 13 58 0
TOTAL CALL 0 | TOTAL CALL 66 | TOTAL CALL 66 1674 +30
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 51 10 0 3 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 16 10 0 29 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 9 -2 30 0 | 60 16 0 5 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 20 15 0 16 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 14 -2 30 0 | 23 19 0 6 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 17 -2 30 0 | 20 20 0 5 0
AUG-25 4500 P 0 0 0 0 0 | 21 21 21 21 -2 29 2 | 100 21 2 8 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 26 -2 29 0 | 26 21 0 2 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 30 -2 29 0 | 94 26 0 41 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 35 -3 28 0 | 31 31 0 1 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 42 -3 28 0 | 100 37 0 61 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 50 -3 28 0 | 52 50 0 102 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 59 -3 28 0 | 59 46 0 4 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 69 -3 27 0 | 191 57 0 35 0
AUG-25 4900 P 0 0 0 0 0 | 85 85 85 81 -3 27 7 | 110 65 7 74 +7
AUG-25 4950 P 0 0 0 0 0 | 96 96 92 94 -3 27 4 | 126 81 4 41 0
AUG-25 5000 P 0 0 0 0 0 | 109 109 109 109 -2 27 40 | 200 96 40 290 +30
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 145 -3 26 0 | 300 142 0 602 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 190 -2 26 0 | 415 165 0 382 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 244 -4 26 0 | 330 201 0 36 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 307 -1 26 0 | 330 272 0 25 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 378 0 27 0 | 388 316 0 15 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 459 +2 28 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 541 +4 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 626 +4 29 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 714 +4 29 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 805 +5 30 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 898 +5 30 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 993 +6 31 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1088 +5 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1185 +6 32 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1282 +5 32 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1380 +5 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 53 | TOTAL PUT 53 1792 +37
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 119 3466 +67
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 2488 -4 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2438 -4 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2388 -4 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2338 -4 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2288 -4 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2238 -4 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2188 -4 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2138 -4 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2088 -4 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2038 -4 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1988 -4 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1938 -5 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1889 -4 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1839 -4 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1789 -4 34 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1739 -4 33 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1690 -4 34 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1640 -4 33 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1590 -5 32 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1541 -5 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1492 -4 33 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1443 -4 33 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1394 -4 32 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1345 -5 32 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1296 -5 31 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1248 -5 31 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1200 -5 31 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1152 -6 31 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1105 -5 31 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1058 -6 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1012 -5 31 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 966 -5 30 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 920 -6 30 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 876 -5 30 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 831 -6 30 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 788 -6 30 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 745 -7 29 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 704 -6 29 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 663 -6 29 0 | 756 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 623 -6 29 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 584 -7 29 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 547 -6 29 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 510 -6 28 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 475 -6 28 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 440 -6 28 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 403 -4 27 3 | 1102 280 3 41 +3
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 342 -5 27 3 | 613 462 3 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 289 -5 27 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 237 237 237 243 -4 27 2 | 1110 208 2 230 +1
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 204 -3 27 0 | 1032 232 0 2429 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 171 -3 28 0 | 824 206 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 144 -2 28 0 | 498 146 0 18 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 120 -2 28 0 | 754 114 0 165 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 101 -1 29 0 | 839 130 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 79 79 79 84 -1 29 2 | 795 79 2 38 +1
SEP-25 6000 C 0 0 0 0 0 | 65 65 65 71 0 30 2 | 745 65 2 201 +2
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 60 0 30 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 50 0 30 0 | 514 54 0 159 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 43 +1 31 0 | 605 40 0 318 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 36 0 31 0 | 100 39 0 16 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 30 +1 32 0 | 253 35 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 26 +2 32 0 | 114 37 0 31 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 21 +1 32 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 18 +1 33 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 15 +1 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 13 +1 33 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 11 +1 34 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 10 10 10 9 0 34 2 | 59 10 2 78 +2
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 8 +1 34 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 55 10 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 6 +1 35 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 190 7 0 98 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 5210 +9
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 49 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 48 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 45 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 42 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 38 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 165 12 0 413 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 33 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 1 0 30 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 194 9 0 14 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 6 0 32 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 270 44 0 112 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 12 -1 31 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 17 -2 31 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 21 -1 31 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 24 -2 31 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 29 -1 31 0 | 445 26 0 206 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 33 -2 30 0 | 269 31 0 9 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 39 -2 30 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 44 -2 30 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 50 -2 30 0 | 357 45 0 446 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 56 -2 29 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 64 -2 29 0 | 403 62 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 73 -2 29 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 83 -2 29 0 | 540 90 0 272 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 93 -3 28 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 105 -2 28 0 | 505 104 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 118 -2 28 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 130 130 130 133 -2 28 1 | 273 130 1 132 0
SEP-25 4950 P 0 0 0 0 0 | 154 154 154 148 -2 27 10 | 517 149 10 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 166 -1 27 0 | 689 159 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 206 -1 27 0 | 401 191 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 261 261 261 253 -1 27 10 | 465 218 10 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 306 -1 27 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 367 -1 27 0 | 330 312 0 2388 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 434 +1 28 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 510 +2 28 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 586 +2 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 666 +3 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 749 +4 29 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 835 +4 30 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 923 +5 30 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1013 +5 30 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1104 +4 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1197 +5 31 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1292 +5 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1387 +5 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1483 +5 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1580 +6 33 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1677 +5 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1774 +5 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1873 +5 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1971 +5 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2070 +5 34 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2169 +5 35 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2268 +5 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2367 +5 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2466 +5 35 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2566 +5 36 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2665 +5 36 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2765 +5 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 6768 0
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 35 11978 +9
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 1133 -2 31 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1087 -3 30 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1043 -2 30 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 999 -2 30 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 955 -3 30 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 912 -3 30 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 870 -3 30 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 829 -3 30 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 788 -3 29 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 749 -3 29 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 710 -3 29 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 672 -3 29 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 635 -4 29 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 599 -4 29 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 564 -4 29 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 531 -3 29 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 498 -4 28 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 459 -6 28 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 401 -5 27 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 338 338 338 349 -4 27 3 | 338 338 3 3 +3
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 301 -5 27 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 261 -3 28 0 | 287 283 0 30 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 225 -3 28 0 | 0 0 0 0 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 192 -4 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 166 -3 28 0 | 0 0 0 0 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 143 -2 28 0 | 0 0 0 0 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 124 -2 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 107 -1 29 0 | 0 0 0 3 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 92 0 29 0 | 0 0 0 0 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 80 +2 30 0 | 120 120 0 2 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 69 +3 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 59 +3 30 0 | 0 0 0 3 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 41 +3
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 33 -1 31 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 37 -2 31 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 43 -1 31 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 49 -2 30 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 56 -1 30 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 62 -2 30 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 69 -2 30 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 77 -2 30 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 85 -2 29 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 95 -2 29 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 106 -2 29 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 117 -3 29 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 130 -3 29 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 144 -2 28 0 | 0 0 0 0 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 159 -2 28 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 174 -3 28 0 | 184 183 0 49 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 191 -3 28 0 | 201 201 0 53 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 209 -3 28 0 | 220 219 0 14 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 251 -2 28 0 | 263 261 0 22 0
OCT-25 5200 P 0 0 0 0 0 | 309 309 309 299 -2 28 3 | 309 309 3 3 +3
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 352 -2 28 0 | 0 0 0 0 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 411 0 28 0 | 0 0 0 0 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 475 -1 28 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 545 0 28 0 | 0 0 0 0 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 618 +1 28 0 | 0 0 0 0 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 694 +1 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 773 +1 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 856 +3 29 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 940 +3 29 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 1027 +3 29 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 1116 +4 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 1206 +4 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 141 +3
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 6 182 +6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 2977 -4 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2877 -4 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2777 -4 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2677 -4 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2578 -4 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2478 -4 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2379 -4 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2280 -3 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2181 -3 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2083 -3 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1985 -3 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1888 -3 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1839 -3 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1791 -3 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1744 -2 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1696 -2 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1649 -2 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1602 -2 32 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1555 -2 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1509 -2 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1463 -2 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1418 -1 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1373 -1 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1328 -2 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1284 -2 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1240 -2 31 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1197 -2 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1155 -1 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1113 -1 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1072 -1 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1031 -2 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 991 -2 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 952 -1 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 913 -2 30 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 875 -2 30 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 838 -2 30 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 802 -2 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 767 -2 30 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 732 -2 30 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 698 -3 30 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 665 -3 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 633 -3 29 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 602 -3 29 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 566 -4 29 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 511 -1 29 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 457 -4 29 0 | 589 435 0 547 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 410 -4 29 0 | 640 435 0 487 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 367 -3 29 0 | 636 350 0 455 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 327 -4 29 0 | 818 300 0 503 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 292 -2 29 0 | 790 301 0 400 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 259 -5 29 0 | 743 220 0 318 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 232 -4 29 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 208 -2 29 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 186 -1 29 0 | 813 185 0 101 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 165 -2 29 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 147 -2 30 0 | 280 161 0 4 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 133 -1 30 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 120 -1 30 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 106 -1 30 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 95 -2 30 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 84 -2 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 76 0 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 68 +1 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 60 0 31 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 54 +1 31 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 48 +1 31 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 40 -2 31 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 37 +1 31 0 | 68 68 0 10 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 29 +1 32 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 27 27 27 23 +1 32 2 | 27 27 2 2 +2
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 19 +1 32 0 | 64 22 0 40 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 160 10 0 77 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 3 +1 36 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 2 | TOTAL CALL 2 4200 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 42 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 36 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 +1 35 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 34 0 | 70 12 0 24 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 250 16 0 220 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 11 +1 33 0 | 351 23 0 47 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 12 +1 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 14 +1 33 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 17 +2 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 19 +2 33 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 22 +2 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 25 +2 32 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 28 +2 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 32 +2 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 36 +2 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 41 +3 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 46 +3 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 51 +2 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 57 +2 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 63 +2 31 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 72 +2 32 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 80 +2 31 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 89 +3 31 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 96 +1 31 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 105 0 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 113 -2 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 124 -1 30 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 134 0 30 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 146 +1 30 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 158 0 30 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 170 -1 30 0 | 614 163 0 323 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 184 -2 29 0 | 634 203 0 171 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 199 -1 29 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 215 -2 29 0 | 380 215 0 428 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 232 0 29 0 | 373 220 0 307 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 252 +2 29 0 | 418 238 0 294 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 269 0 29 0 | 443 254 0 467 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 288 -2 29 0 | 697 265 0 569 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 331 -2 29 0 | 647 305 0 1099 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 380 -1 29 0 | 612 347 0 1054 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 432 -1 28 0 | 576 392 0 836 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 491 -1 29 0 | 1159 445 0 494 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 551 -2 29 0 | 1238 510 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 619 +1 29 0 | 1318 590 0 93 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 688 +1 29 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 760 +2 29 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 835 +2 29 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 912 +3 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 991 +3 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1073 +3 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1156 +3 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1242 +4 30 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1329 +4 30 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1417 +4 30 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1506 +4 30 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1597 +4 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1689 +5 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1782 +5 31 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1875 +5 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1970 +5 31 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2064 +5 31 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2160 +5 31 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2352 +5 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2546 +5 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2742 +5 32 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3730 +5 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4726 +5 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5724 +4 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9116 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 13316 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1845 +1 32 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1799 +1 32 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1754 +1 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1709 +2 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1664 +1 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1620 +2 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1576 +2 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1533 +2 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1490 +2 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1447 +2 31 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1405 +2 31 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1364 +2 31 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1323 +2 31 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1283 +2 31 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1244 +3 31 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1205 +3 31 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1166 +2 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1129 +3 31 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1092 +3 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1055 +2 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1019 +2 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 984 +2 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 950 +2 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 916 +2 30 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 883 +2 30 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 851 +2 30 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 820 +2 30 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 789 +2 30 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 759 +2 30 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 729 +1 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 700 -3 30 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 646 -4 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 592 593 589 596 0 30 109 | 837 523 109 610 +109
MAR-26 5300 C 0 0 0 0 0 | 538 545 538 547 +1 30 61 | 732 518 61 1198 +61
MAR-26 5400 C 0 0 0 0 0 | 499 499 499 502 -6 30 20 | 693 484 20 473 +20
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 461 -6 30 0 | 1011 449 0 298 0
MAR-26 5600 C 0 0 0 0 0 | 417 417 417 422 -3 30 41 | 607 417 41 224 +41
MAR-26 5700 C 0 0 0 0 0 | 382 382 382 391 -3 30 35 | 1083 382 35 290 +35
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 357 -1 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 328 -3 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 298 -6 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 275 -2 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 253 -4 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 232 -4 30 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 214 0 30 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 196 +1 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 178 -6 30 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 165 -5 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 152 -2 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 140 -1 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 128 -3 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 117 -6 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 107 -6 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 95 -5 31 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 86 -6 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 266 | TOTAL CALL 266 4140 +266
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 34 +2 32 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 38 +2 32 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 43 +2 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 48 +3 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 53 +2 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 59 +3 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 65 +3 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 72 +3 32 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 79 +3 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 86 +3 31 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 94 +3 31 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 103 +3 31 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 112 +3 31 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 126 +3 32 0 | 161 134 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 137 +4 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 148 +3 31 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 160 +3 31 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 172 +3 31 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 186 +3 31 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 197 +2 31 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 210 -1 31 0 | 252 206 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 224 +3 31 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 239 0 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 261 261 261 257 +2 31 30 | 261 261 30 30 +30
MAR-26 4700 P 0 0 0 0 0 | 276 277 273 269 -2 30 193 | 394 260 193 529 +193
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 287 +2 30 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 305 0 30 0 | 378 318 0 114 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 323 0 30 0 | 474 316 0 262 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 343 +2 30 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 372 372 372 363 0 30 33 | 518 369 33 324 +33
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 385 0 30 0 | 541 403 0 136 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 430 -1 30 0 | 597 446 0 347 0
MAR-26 5200 P 0 0 0 0 0 | 487 487 487 478 +1 29 49 | 653 463 49 501 +49
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 531 +1 29 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 587 0 29 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 644 0 29 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 714 0 30 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 780 0 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 848 -1 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 919 -1 30 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 991 -2 30 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1066 -2 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1143 -2 30 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1221 -3 30 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1302 -3 30 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1384 -3 30 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1467 -4 30 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1552 -4 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1638 -4 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1725 -4 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1813 -5 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1902 -5 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1993 -4 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2084 -4 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2175 -5 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 305 | TOTAL PUT 305 2843 +305
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 571 6983 +571
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 3030 -1 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2931 -1 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2832 -2 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2734 -1 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2636 -2 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2539 -2 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2443 -2 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2347 -2 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2253 -2 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2159 -3 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2067 -3 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1976 -3 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1887 -3 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1800 -3 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1714 -3 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1630 -4 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1548 -4 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1469 -3 31 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1430 -3 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1391 -4 31 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1353 -4 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1316 -4 31 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1279 -4 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1243 -4 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1207 -4 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1173 -3 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1138 -4 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1105 -3 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1072 -3 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1039 -4 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1007 -4 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 976 -4 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 946 -3 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 916 -3 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 887 -3 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 858 -4 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 830 -4 30 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 803 -9 30 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 754 -4 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 703 -2 30 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 656 -5 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 612 -4 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 570 -3 30 0 | 696 663 0 4 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 530 -6 30 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 491 -4 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 459 -4 30 0 | 0 0 0 2 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 430 -1 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 396 -4 30 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 370 -9 30 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 344 -7 30 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 320 -8 30 0 | 0 0 0 2 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 298 -3 30 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 277 -6 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 256 -7 30 0 | 308 308 0 1 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 218 -7 30 0 | 271 271 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 185 -8 30 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 153 -7 30 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 130 -7 30 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 110 -7 30 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 93 -7 30 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 78 -7 30 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 66 -6 30 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 55 -6 30 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 46 -6 30 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 39 -5 30 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 33 -5 30 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 27 -5 30 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 23 -4 30 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 19 -4 30 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 16 -4 30 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 30 30 30 13 -4 30 2 | 30 30 2 2 +2
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 72 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 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 -1 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 6 0 33 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 11 -1 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 15 -1 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 19 -1 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 25 -1 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 31 -2 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 39 -2 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 48 -2 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 59 -2 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 72 -2 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 86 -2 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 102 -3 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 120 -3 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 141 -2 31 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 152 -2 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 -3 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 188 -3 31 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 201 -3 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 215 -3 31 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 236 +1 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 252 +3 31 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 268 -1 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 283 +5 31 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 298 +2 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 315 +3 31 0 | 286 286 0 1 0
JUN-26 4650 P 0 0 0 0 0 | 343 343 343 334 +8 31 30 | 343 343 30 30 +30
JUN-26 4700 P 0 0 0 0 0 | 362 362 362 350 +6 31 30 | 409 362 30 35 +30
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 371 +4 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 388 +2 31 0 | 442 442 0 2 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 410 -1 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 428 -3 30 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 451 +1 30 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 473 +1 30 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 529 529 528 521 -1 30 60 | 596 528 60 211 +60
JUN-26 5200 P 0 0 0 0 0 | 579 579 571 567 -3 30 78 | 646 571 78 237 +70
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 620 0 30 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 676 -3 30 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 733 -4 30 0 | 692 683 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 800 -3 30 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 863 -4 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 929 -4 30 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 996 -5 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1066 -4 30 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1137 -5 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1211 -5 30 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1286 -5 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1362 -6 30 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1440 -6 30 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1520 -6 30 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1684 -6 30 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1852 -6 30 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2025 -6 30 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2202 -6 30 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2382 -6 30 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2565 -6 30 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2750 -6 30 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2938 -5 30 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3127 -5 30 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3318 -5 30 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3511 -4 30 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3705 -4 30 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3899 -4 30 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4095 -3 30 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4291 -3 30 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4488 -3 30 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4685 -3 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 198 | TOTAL PUT 198 965 +190
| MONTH PUT/CALL RATIO 99.00
| MONTH TOTAL 200 1037 +192
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 2817 -1 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2722 -1 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2628 -1 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2535 -1 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2443 -2 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2353 -1 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2264 -1 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2176 -2 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2091 -2 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2007 -2 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1924 -2 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1844 -2 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1766 -2 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1689 -3 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1615 -2 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1543 -2 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1473 -2 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1405 -2 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1339 -2 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1275 -3 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1214 -2 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1154 -3 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1097 -3 30 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1042 -3 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 989 -3 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 889 -3 30 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 798 -3 30 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 718 -3 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 646 -3 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 581 -3 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 522 -3 30 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 469 -3 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 422 -2 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 379 -2 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 340 -3 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 306 -2 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 275 -2 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 247 -2 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 222 -2 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 200 -2 31 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 180 -2 31 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 162 -2 31 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 147 -1 31 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 132 -2 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 119 -2 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 108 -1 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 98 -1 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 88 -2 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 80 -1 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 73 -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 17 0 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 22 0 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 28 0 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 35 0 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 43 -1 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 53 0 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 64 0 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 76 -1 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 91 -1 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 107 -1 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 124 -1 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 144 -1 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 166 -1 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 189 -2 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 215 -1 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 243 -1 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 273 -1 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 305 -1 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 339 -1 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 375 -2 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 414 -1 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 454 -2 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 497 -2 30 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 542 -2 30 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 589 -2 30 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 689 -2 30 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 798 -2 30 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 918 -2 30 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1046 -2 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1181 -2 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1322 -2 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1469 -2 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1622 -1 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1779 -1 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1940 -2 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2106 -1 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2275 -1 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2447 -1 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2622 -1 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2800 -1 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2980 -1 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3162 -1 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3347 0 31 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3532 -1 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3719 -1 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3908 0 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4098 0 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4288 -1 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4480 0 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4673 0 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 2237 -1 29 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2154 -2 29 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2074 -2 29 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1995 -3 29 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1919 -2 29 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1845 -2 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1773 -2 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1703 -2 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1635 -3 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1569 -3 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1506 -3 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1445 -2 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1385 -3 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1328 -3 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1273 -3 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1220 -3 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1169 -3 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1120 -3 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1027 -3 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 942 -3 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 863 -3 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 790 -3 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 723 -4 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 662 -3 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 606 -3 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 555 -3 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 508 -3 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 466 -2 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 426 -3 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 391 -2 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 358 -3 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 329 -2 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 302 -2 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 277 -2 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 254 -3 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 234 -2 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 215 -2 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 198 -2 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 182 -2 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 168 -2 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 155 -2 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 143 -1 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 132 -1 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 0 100 0 29 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 117 -1 29 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 137 -1 29 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 158 -2 29 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 182 -1 29 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 208 -1 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 236 -1 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 266 -1 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 298 -2 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 332 -2 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 369 -2 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 408 -1 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 448 -2 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 491 -2 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 536 -2 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 583 -2 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 632 -2 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 683 -2 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 790 -2 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 905 -2 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1026 -2 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1153 -2 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1286 -3 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1425 -2 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1569 -2 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1718 -2 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1871 -2 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2029 -1 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2189 -2 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2354 -1 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2521 -2 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2692 -1 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2865 -1 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3040 -1 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3217 -2 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3397 -1 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3578 -1 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3761 -1 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3945 -1 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4131 -1 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4318 -1 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4506 0 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4695 0 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 -3 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1813 -3 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1749 -2 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1686 -3 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1625 -3 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1567 -3 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1510 -3 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1455 -3 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1402 -3 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1351 -3 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1301 -3 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1253 -4 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1163 -3 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1079 -3 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1001 -3 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 928 -3 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 861 -3 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 798 -4 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 741 -3 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 687 -4 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 0 297 -2 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 330 -2 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 366 -1 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 403 -2 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 442 -2 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 484 -2 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 527 -2 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 572 -2 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 619 -2 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 668 -2 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 718 -2 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 770 -3 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 880 -2 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 996 -2 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1118 -2 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1245 -2 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1378 -2 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1515 -3 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1658 -2 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1804 -3 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.60
MARKET TOTAL 1956 47892 +749
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED