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 63 25 96 59 1669 +9
C MAR-26 5400 162 520 30 549 544 635 +18
C JUL-25 5300 158 95 25 140 96 587 +13
C JUL-25 5500 111 42 26 68 44 914 +7
C JUL-25 6000 68 5 31 11 8 499 0
P DEC-25 4700 60 180 30 180 180 230 -4
C MAR-26 5300 56 561 30 596 596 1254 +14
C DEC-25 5400 52 380 29 427 421 507 +13
C MAR-26 5500 43 478 30 505 505 341 +17
C JUL-25 5600 42 28 28 47 20 462 +5
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 JUL 2025, THURSDAY 11 JUL 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1746 +27 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1696 +27 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1646 +27 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1596 +27 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1546 +27 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1496 +27 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1446 +27 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1396 +27 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1346 +27 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1296 +27 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1246 +27 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1196 +27 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1146 +27 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1096 +27 0 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1046 +27 0 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 996 +27 0 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 946 +27 0 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 897 +27 34 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 847 +27 32 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 797 +27 30 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 748 +27 31 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 698 +26 29 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 649 +26 29 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 601 +26 29 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 553 +26 29 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 505 +25 28 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 458 +25 28 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 412 +24 27 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 368 +24 27 0 | 496 309 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 325 +23 26 0 | 428 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 281 +24 25 0 | 415 333 0 6 0
JUL-25 5100 C 0 0 0 0 0 | 208 208 208 208 +24 25 1 | 245 185 1 104 -1
JUL-25 5200 C 0 0 0 0 0 | 118 162 118 142 +17 24 7 | 328 116 7 205 -1
JUL-25 5300 C 0 0 0 0 0 | 100 140 96 95 +13 25 158 | 305 79 158 587 +20
JUL-25 5400 C 0 0 0 0 0 | 59 96 59 63 +9 25 165 | 400 47 165 1669 +97
JUL-25 5500 C 0 0 0 0 0 | 44 68 44 42 +7 26 111 | 277 30 111 914 +33
JUL-25 5600 C 0 0 0 0 0 | 20 47 20 28 +5 28 42 | 247 19 42 462 0
JUL-25 5700 C 0 0 0 0 0 | 29 33 29 19 +4 29 10 | 211 12 10 349 0
JUL-25 5800 C 0 0 0 0 0 | 18 22 18 12 +2 30 8 | 242 9 8 445 -7
JUL-25 5900 C 0 0 0 0 0 | 7 12 7 8 +1 31 11 | 215 6 11 37 +11
JUL-25 6000 C 0 0 0 0 0 | 9 11 8 5 0 31 68 | 152 5 68 499 -9
JUL-25 6100 C 0 0 0 0 0 | 7 8 6 4 +1 33 14 | 141 4 14 125 +4
JUL-25 6200 C 0 0 0 0 0 | 4 6 4 3 +1 34 17 | 124 2 17 47 +14
JUL-25 6300 C 0 0 0 0 0 | 5 5 5 2 +1 35 3 | 108 2 3 27 +3
JUL-25 6400 C 0 0 0 0 0 | 2 4 2 1 0 35 8 | 97 2 8 67 -6
JUL-25 6500 C 0 0 0 0 0 | 2 2 2 1 0 37 8 | 86 2 8 44 +8
JUL-25 6600 C 0 0 0 0 0 | 2 2 2 1 0 39 27 | 77 1 27 92 -27
TOTAL CALL 0 | TOTAL CALL 658 | TOTAL CALL 658 5692 +139
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 68 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 18 3 0 16 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 181 2 0 30 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 261 3 0 46 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 272 2 0 76 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 298 2 0 83 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 313 8 0 52 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 209 4 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 43 10 0 10 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 322 10 0 61 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 61 8 0 11 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 49 9 0 508 0
JUL-25 4650 P 0 0 0 0 0 | 5 5 5 5 -1 29 30 | 93 5 30 46 -5
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 7 -1 29 0 | 105 8 0 39 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 9 -2 28 0 | 121 10 0 67 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 12 -2 28 0 | 173 12 0 105 0
JUL-25 4850 P 0 0 0 0 0 | 17 17 17 16 -2 27 4 | 156 16 4 76 +2
JUL-25 4900 P 0 0 0 0 0 | 16 16 14 21 -3 26 34 | 311 14 34 360 -1
JUL-25 4950 P 0 0 0 0 0 | 21 21 21 28 -4 26 1 | 328 21 1 237 0
JUL-25 5000 P 0 0 0 0 0 | 27 37 26 36 -5 26 21 | 298 26 21 648 -1
JUL-25 5100 P 0 0 0 0 0 | 44 44 44 59 -7 25 4 | 347 44 4 541 -1
JUL-25 5200 P 0 0 0 0 0 | 78 96 74 95 -11 24 26 | 398 74 26 547 -1
JUL-25 5300 P 0 0 0 0 0 | 135 140 118 149 -14 25 38 | 528 118 38 222 -2
JUL-25 5400 P 0 0 0 0 0 | 181 210 181 216 -18 25 4 | 945 172 4 729 -1
JUL-25 5500 P 0 0 0 0 0 | 265 291 265 295 -20 26 3 | 913 265 3 5 -2
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 382 -23 28 0 | 384 309 0 135 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 472 -24 28 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 566 -25 30 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 662 -25 31 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 759 -26 31 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 857 -27 32 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 956 -27 33 0 | 880 880 0 1 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1055 -27 32 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1155 -27 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1255 -27 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1354 -27 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 165 | TOTAL PUT 165 4713 -12
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 823 10405 +127
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 1308 +29 31 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1259 +30 32 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1209 +29 31 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1160 +29 31 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1111 +30 31 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1062 +29 31 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1013 +29 31 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 964 +28 30 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 916 +28 30 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 869 +28 30 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 822 +28 30 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 775 +27 29 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 729 +27 29 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 684 +27 29 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 640 +27 29 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 597 +26 29 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 554 +25 29 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 513 +25 28 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 474 +25 28 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 435 +24 28 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 398 +24 28 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 357 +22 27 0 | 330 330 0 2 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 291 +19 27 0 | 454 278 0 262 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 234 +17 27 0 | 406 196 0 167 0
AUG-25 5300 C 0 0 0 0 0 | 166 215 166 187 +15 27 16 | 343 166 16 141 +3
AUG-25 5400 C 0 0 0 0 0 | 152 157 152 147 +12 27 8 | 301 126 8 114 -7
AUG-25 5500 C 0 0 0 0 0 | 140 140 123 116 +10 27 3 | 255 100 3 319 +1
AUG-25 5600 C 0 0 0 0 0 | 121 121 121 92 +8 28 1 | 219 92 1 103 -1
AUG-25 5700 C 0 0 0 0 0 | 83 99 83 73 +7 29 23 | 193 68 23 175 +3
AUG-25 5800 C 0 0 0 0 0 | 58 75 58 57 +5 29 4 | 174 50 4 111 +1
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 46 +5 30 0 | 79 40 0 33 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 37 +4 30 0 | 190 36 0 106 0
AUG-25 6100 C 0 0 0 0 0 | 25 45 25 30 +4 31 22 | 45 23 22 56 +1
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 24 +4 32 0 | 45 20 0 13 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 19 +3 32 0 | 50 19 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 24 24 24 15 +3 33 1 | 40 14 1 3 -1
AUG-25 6500 C 0 0 0 0 0 | 14 17 14 12 +2 33 18 | 17 10 18 7 -4
AUG-25 6600 C 0 0 0 0 0 | 13 16 13 10 +2 34 23 | 21 9 23 60 +2
TOTAL CALL 0 | TOTAL CALL 119 | TOTAL CALL 119 1672 -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
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 51 10 0 3 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 9 9 9 5 -1 31 2 | 52 9 2 4 0
AUG-25 4250 P 0 0 0 0 0 | 11 11 11 6 -2 31 1 | 16 10 1 30 +1
AUG-25 4300 P 0 0 0 0 0 | 11 11 11 8 -1 31 1 | 60 11 1 6 +1
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 10 -2 30 0 | 20 15 0 16 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 12 -2 30 0 | 23 19 0 6 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 15 -2 30 0 | 20 20 0 5 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 19 -2 30 0 | 100 21 0 8 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 23 -3 30 0 | 26 21 0 2 0
AUG-25 4600 P 0 0 0 0 0 | 25 25 24 28 -2 29 3 | 94 24 3 41 0
AUG-25 4650 P 0 0 0 0 0 | 30 30 29 33 -2 29 2 | 31 29 2 3 +2
AUG-25 4700 P 0 0 0 0 0 | 34 34 34 39 -3 29 1 | 100 34 1 62 +1
AUG-25 4750 P 0 0 0 0 0 | 40 40 40 46 -4 28 1 | 52 40 1 102 0
AUG-25 4800 P 0 0 0 0 0 | 50 50 50 55 -4 28 1 | 59 46 1 4 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 65 -4 28 0 | 191 57 0 35 0
AUG-25 4900 P 0 0 0 0 0 | 73 74 67 76 -5 28 18 | 110 65 18 84 +10
AUG-25 4950 P 0 0 0 0 0 | 75 83 73 88 -6 27 8 | 126 73 8 46 +5
AUG-25 5000 P 0 0 0 0 0 | 88 88 88 103 -6 27 1 | 200 88 1 290 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 136 -9 27 0 | 300 142 0 602 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 178 -12 27 0 | 415 165 0 382 0
AUG-25 5300 P 0 0 0 0 0 | 208 208 201 230 -14 27 9 | 330 201 9 45 +9
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 291 -16 27 0 | 330 272 0 25 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 360 -18 27 0 | 388 316 0 15 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 438 -21 28 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 518 -23 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 602 -24 29 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 689 -25 30 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 780 -25 30 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 872 -26 31 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 966 -27 31 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1061 -27 32 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1157 -28 32 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1254 -28 33 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1352 -28 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 48 | TOTAL PUT 48 1821 +29
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 167 3493 +27
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 2515 +27 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2465 +27 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2415 +27 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2365 +27 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2315 +27 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2265 +27 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2215 +27 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2165 +27 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2115 +27 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2065 +27 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2015 +27 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1965 +27 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1915 +26 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1866 +27 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1816 +27 34 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1766 +27 33 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1716 +26 32 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1666 +26 31 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1617 +27 32 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1567 +26 31 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1518 +26 32 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1469 +26 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1420 +26 32 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1371 +26 32 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1322 +26 31 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1273 +25 31 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1225 +25 31 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1177 +25 31 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1130 +25 31 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1083 +25 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1036 +24 30 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 990 +24 30 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 944 +24 30 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 899 +23 30 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 855 +24 30 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 811 +23 30 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 768 +23 29 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 726 +22 29 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 685 +22 29 0 | 756 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 645 +22 29 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 606 +22 29 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 567 +20 29 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 531 +21 29 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 495 +20 28 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 460 +20 28 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 421 +18 27 0 | 1102 280 0 41 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 361 +19 27 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 305 +16 27 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 256 +13 27 0 | 1110 208 0 230 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 216 +12 27 0 | 1032 232 0 2429 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 181 +10 28 0 | 824 206 0 33 0
SEP-25 5600 C 0 0 0 0 0 | 151 183 151 152 +8 28 2 | 498 146 2 18 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 128 +8 28 0 | 754 114 0 165 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 106 +5 29 0 | 839 130 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 90 +6 29 0 | 795 79 0 38 0
SEP-25 6000 C 0 0 0 0 0 | 86 90 86 76 +5 30 8 | 745 65 8 201 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 64 +4 30 0 | 700 122 0 171 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 55 +5 31 0 | 514 54 0 159 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 46 +3 31 0 | 605 40 0 318 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 39 +3 31 0 | 100 39 0 16 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 33 +3 32 0 | 253 35 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 38 38 36 28 +2 32 30 | 114 36 30 55 +24
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 24 +3 33 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 20 +2 33 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 17 +2 33 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 18 18 18 15 +2 34 1 | 368 18 1 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 13 +2 34 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 12 16 12 11 +2 35 6 | 59 10 6 84 +6
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 9 +1 35 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 12 12 12 8 +1 35 2 | 55 10 2 13 +1
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 7 +1 36 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 6 +1 36 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 190 7 0 98 0
TOTAL CALL 0 | TOTAL CALL 49 | TOTAL CALL 49 5241 +31
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 51 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 50 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 47 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 45 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 41 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 38 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 32 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 194 9 0 14 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 11 11 11 6 -1 32 4 | 270 11 4 114 +2
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 7 -1 31 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 8 -2 31 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 10 -2 31 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 12 -2 31 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 15 -2 31 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 18 -3 31 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 22 -2 31 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 25 -4 30 0 | 445 26 0 206 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 30 -3 30 0 | 269 31 0 9 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 35 -4 30 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 41 -3 30 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 46 -4 30 0 | 357 45 0 446 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 52 -4 29 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 59 -5 29 0 | 403 62 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 68 -5 29 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 77 -6 29 0 | 540 90 0 272 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 88 -5 29 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 99 -6 28 0 | 505 104 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 112 -6 28 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 126 -7 28 0 | 273 130 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 129 129 129 141 -7 28 20 | 517 129 20 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 157 -9 28 0 | 689 159 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 194 -12 27 0 | 401 191 0 101 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 239 -14 27 0 | 465 218 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 292 -14 27 0 | 569 290 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 351 -16 27 0 | 330 312 0 2388 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 416 -18 28 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 490 -20 28 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 565 -21 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 645 -21 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 727 -22 29 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 812 -23 30 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 900 -23 30 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 989 -24 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1081 -23 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1173 -24 31 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1267 -25 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1362 -25 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1458 -25 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1555 -25 33 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1652 -25 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1749 -25 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1847 -26 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1945 -26 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2044 -26 35 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2143 -26 35 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2242 -26 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2341 -26 36 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2440 -26 36 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2539 -27 36 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2639 -26 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2738 -27 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 24 | TOTAL PUT 24 6770 +2
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 73 12011 +33
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 1158 +25 31 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1113 +26 31 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1068 +25 31 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1024 +25 31 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 980 +25 30 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 937 +25 30 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 894 +24 30 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 852 +23 30 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 812 +24 30 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 771 +22 30 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 732 +22 29 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 694 +22 29 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 657 +22 29 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 620 +21 29 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 585 +21 29 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 550 +19 29 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 517 +19 29 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 478 +19 28 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 418 +17 28 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 415 415 367 367 +18 28 6 | 415 338 6 6 +3
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 317 +16 28 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 274 +13 28 0 | 287 283 0 30 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 236 +11 28 0 | 0 0 0 0 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 204 +12 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 176 +10 28 0 | 0 0 0 0 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 153 +10 29 0 | 0 0 0 0 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 132 +8 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 114 +7 29 0 | 0 0 0 3 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 99 +7 30 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 +3 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 61 +2 30 0 | 0 0 0 3 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 44 +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 31 -2 31 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 36 -1 31 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 41 -2 31 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 47 -2 31 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 53 -3 31 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 56 56 56 59 -3 30 1 | 56 56 1 1 +1
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 66 -3 30 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 74 -3 30 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 82 -3 30 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 91 -4 29 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 101 -5 29 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 112 -5 29 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 125 -5 29 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 138 -6 29 0 | 0 0 0 0 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 152 -7 28 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 167 -7 28 0 | 184 183 0 49 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 184 -7 28 0 | 201 201 0 53 0
OCT-25 5000 P 0 0 0 0 0 | 183 183 183 201 -8 28 3 | 220 183 3 17 +3
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 240 -11 28 0 | 263 261 0 22 0
OCT-25 5200 P 0 0 0 0 0 | 263 289 263 289 -10 28 6 | 309 263 6 6 +3
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 338 -14 28 0 | 0 0 0 0 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 397 -14 28 0 | 0 0 0 0 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 459 -16 28 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 528 -17 28 0 | 0 0 0 0 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 600 -18 28 0 | 0 0 0 0 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 675 -19 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 753 -20 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 834 -22 29 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 918 -22 29 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 1004 -23 29 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 1092 -24 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 1181 -25 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 10 | TOTAL PUT 10 148 +7
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 16 192 +10
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 3006 +29 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2906 +29 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2806 +29 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2707 +30 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2607 +29 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2507 +29 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2408 +29 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2309 +29 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2210 +29 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2112 +29 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2014 +29 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1917 +29 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1868 +29 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1820 +29 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1772 +28 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1725 +29 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1677 +28 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1630 +28 33 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1583 +28 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1537 +28 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1491 +28 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1445 +27 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1400 +27 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1355 +27 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1311 +27 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1267 +27 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1224 +27 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1181 +26 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1139 +26 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1098 +26 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1057 +26 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1016 +25 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 977 +25 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 938 +25 31 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 900 +25 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 862 +24 30 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 825 +23 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 789 +22 30 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 754 +22 30 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 720 +22 30 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 687 +22 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 654 +21 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 622 +20 29 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 584 +18 29 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 527 +16 29 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 473 +16 29 0 | 589 435 0 547 0
DEC-25 5300 C 0 0 0 0 0 | 464 464 464 425 +15 29 26 | 640 435 26 513 +26
DEC-25 5400 C 0 0 0 0 0 | 421 427 421 380 +13 29 52 | 636 350 52 507 +52
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 341 +14 29 0 | 818 300 0 503 0
DEC-25 5600 C 0 0 0 0 0 | 338 338 338 304 +12 29 39 | 790 301 39 439 +39
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 273 +14 29 0 | 743 220 0 318 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 244 +12 29 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 218 +10 29 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 193 +7 29 0 | 813 185 0 101 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 173 +8 29 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 156 +9 30 0 | 280 161 0 4 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 139 +6 30 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 147 147 147 127 +7 30 2 | 462 147 2 33 +2
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 112 +6 30 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 102 +7 31 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 92 +8 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 81 +5 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 73 +5 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 65 +5 31 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 58 +4 32 0 | 163 90 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 52 +4 32 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 45 +5 32 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 41 +4 32 0 | 68 68 0 10 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 32 +3 32 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 26 +3 32 0 | 27 27 0 2 0
DEC-25 8000 C 0 0 0 0 0 | 27 27 27 21 +2 33 2 | 64 22 2 42 +2
DEC-25 9000 C 0 0 0 0 0 | 12 12 12 8 +1 34 4 | 160 10 4 81 +4
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 3 0 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 125 | TOTAL CALL 125 4325 +125
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 40 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 38 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 0 35 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 3 0 35 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 | 14 14 14 8 0 34 2 | 250 14 2 222 +2
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 11 0 34 0 | 351 23 0 47 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 12 0 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 14 0 33 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 16 -1 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 19 0 33 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 21 -1 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 24 -1 33 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 27 -1 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 31 -1 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 35 -1 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 39 -2 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 44 -2 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 49 -2 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 55 -2 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 61 -2 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 70 -2 32 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 78 -2 32 0 | 349 119 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 86 -3 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 94 -2 31 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 103 -2 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 113 0 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 119 -5 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 129 -5 30 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 141 -5 30 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 155 -3 30 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 167 -3 30 0 | 614 163 0 323 0
DEC-25 4700 P 0 0 0 0 0 | 180 180 180 180 -4 30 60 | 634 180 60 230 +59
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 196 -3 30 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 212 -3 30 0 | 380 215 0 428 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 228 -4 30 0 | 373 220 0 307 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 245 -7 29 0 | 418 238 0 294 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 263 -6 29 0 | 443 254 0 467 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 284 -4 29 0 | 697 265 0 569 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 323 -8 29 0 | 647 305 0 1099 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 369 -11 29 0 | 612 347 0 1054 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 420 -12 29 0 | 576 392 0 836 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 478 -13 29 0 | 1159 445 0 494 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 540 -11 29 0 | 1238 510 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 604 -15 29 0 | 1318 590 0 93 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 672 -16 29 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 743 -17 29 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 816 -19 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 893 -19 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 972 -19 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1053 -20 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1136 -20 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1220 -22 30 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1307 -22 30 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1394 -23 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1484 -22 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1574 -23 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1665 -24 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1758 -24 31 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1851 -24 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1945 -25 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2039 -25 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2134 -26 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2326 -26 32 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2520 -26 32 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2715 -27 33 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3702 -28 34 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4697 -29 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5695 -29 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 62 | TOTAL PUT 62 9177 +61
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 187 13502 +186
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 1873 +28 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1827 +28 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1781 +27 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1736 +27 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1691 +27 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1647 +27 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1603 +27 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1560 +27 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1517 +27 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1474 +27 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1432 +27 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1391 +27 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1350 +27 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1310 +27 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1270 +26 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1231 +26 31 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1192 +26 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1154 +25 31 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1117 +25 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1080 +25 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1044 +25 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1009 +25 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 974 +24 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 940 +24 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 907 +24 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 875 +24 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 843 +23 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 812 +23 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 781 +22 30 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 751 +22 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 717 +17 30 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 668 +22 30 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 614 +18 30 0 | 837 523 0 610 0
MAR-26 5300 C 0 0 0 0 0 | 596 596 596 561 +14 30 56 | 732 518 56 1254 +56
MAR-26 5400 C 0 0 0 0 0 | 549 549 544 520 +18 30 162 | 693 484 162 635 +162
MAR-26 5500 C 0 0 0 0 0 | 505 505 505 478 +17 30 43 | 1011 449 43 341 +43
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 437 +15 30 0 | 607 417 0 224 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 402 +11 30 0 | 1083 382 0 290 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 370 +13 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 340 +12 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 312 +14 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 285 +10 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 261 +8 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 242 +10 30 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 222 +8 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 203 +7 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 190 +12 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 174 +9 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 159 +7 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 146 +6 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 134 +6 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 122 +5 31 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 111 +4 31 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 99 +4 31 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 90 +4 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 261 | TOTAL CALL 261 4401 +261
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 35 +1 33 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 39 +1 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 43 0 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 48 0 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 53 0 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 59 0 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 65 0 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 72 0 32 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 79 0 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 86 0 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 94 0 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 103 0 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 112 0 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 120 120 120 125 -1 32 5 | 161 120 5 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 136 -1 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 147 -1 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 159 -1 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 171 -1 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 181 -5 31 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 192 -5 31 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 210 0 31 0 | 252 206 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 224 0 31 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 235 -4 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 255 -2 31 0 | 261 261 0 30 0
MAR-26 4700 P 0 0 0 0 0 | 270 270 270 265 -4 30 39 | 394 260 39 568 +39
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 284 -3 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 303 -2 30 0 | 378 318 0 114 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 322 -1 30 0 | 474 316 0 262 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 343 0 30 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 363 0 30 0 | 518 369 0 324 0
MAR-26 5000 P 0 0 0 0 0 | 376 376 376 380 -5 30 34 | 541 376 34 164 +28
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 427 -3 30 0 | 597 446 0 347 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 477 -1 30 0 | 653 463 0 501 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 528 -3 30 0 | 588 583 0 62 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 580 -7 30 0 | 651 640 0 42 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 638 -6 30 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 703 -11 30 0 | 694 694 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 768 -12 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 835 -13 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 905 -14 30 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 977 -14 30 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1051 -15 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1127 -16 30 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1204 -17 30 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1284 -18 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1365 -19 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1448 -19 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1532 -20 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1617 -21 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1704 -21 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1792 -21 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1880 -22 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1970 -23 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2061 -23 31 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2152 -23 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 78 | TOTAL PUT 78 2910 +67
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 339 7311 +328
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 3059 +29 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2960 +29 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2861 +29 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2763 +29 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2666 +30 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2569 +30 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2473 +30 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2378 +31 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2284 +31 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2191 +32 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2099 +32 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2008 +32 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1919 +32 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1832 +32 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1746 +32 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1663 +33 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1581 +33 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1501 +32 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1461 +31 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1423 +32 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1385 +32 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1347 +31 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1310 +31 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1274 +31 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1238 +31 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1202 +29 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1168 +30 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1134 +29 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1100 +28 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1067 +28 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1035 +28 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1003 +27 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 972 +26 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 942 +26 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 912 +25 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 883 +25 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 854 +24 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 827 +24 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 774 +20 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 723 +20 31 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 672 +16 30 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 653 653 653 627 +15 30 32 | 653 653 32 32 +32
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 588 +18 30 0 | 696 663 0 4 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 545 +15 30 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 509 +18 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 476 +17 30 0 | 0 0 0 2 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 439 +9 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 414 +18 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 390 +20 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 359 +15 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 332 +12 31 0 | 0 0 0 2 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 310 +12 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 292 +15 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 277 +21 31 0 | 308 308 0 1 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 235 +17 31 0 | 271 271 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 208 +23 31 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 184 +31 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 160 +30 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 140 +30 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 123 +30 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 108 +30 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 94 +28 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 83 +28 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 73 +27 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 64 +25 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 57 +24 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 50 +23 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 44 +21 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 39 +20 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 35 +19 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 34 34 34 31 +18 34 2 | 34 30 2 4 +2
TOTAL CALL 0 | TOTAL CALL 34 | TOTAL CALL 34 106 +34
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 3 +1 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 19 19 19 6 +2 35 2 | 19 19 2 2 +2
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 10 +2 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 13 +2 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 17 +2 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 22 +3 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 28 +3 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 35 +4 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 43 +4 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 52 +4 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 63 +4 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 76 +4 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 90 +4 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 107 +5 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 125 +5 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 145 +4 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 155 +3 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 167 +4 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 179 +4 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 191 +3 32 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 204 +3 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 218 +3 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 234 -2 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 253 +1 32 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 264 -4 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 276 -7 31 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 297 -1 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 309 -6 31 0 | 286 286 0 1 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 334 0 32 0 | 343 343 0 30 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 344 -6 31 0 | 409 362 0 35 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 368 -3 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 375 375 375 380 -8 31 1 | 442 375 1 3 +1
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 407 -3 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 426 -2 31 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 447 -4 31 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 471 -2 31 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 517 -4 31 0 | 596 528 0 211 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 563 -4 30 0 | 646 571 0 237 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 613 -7 30 0 | 668 666 0 51 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 666 -10 30 0 | 721 704 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 731 -2 30 0 | 692 683 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 791 -9 30 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 855 -8 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 922 -7 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 991 -5 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1061 -5 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1134 -3 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1208 -3 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1284 -2 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1361 -1 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1440 0 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1521 +1 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1685 +1 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1854 +2 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2028 +3 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2204 +2 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2384 +2 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2567 +2 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2752 +2 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2938 0 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3127 0 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3317 -1 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3508 -3 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3701 -4 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3894 -5 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4088 -7 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4283 -8 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4479 -9 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4675 -10 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 968 +3
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 37 1074 +37
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 2844 +27 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2749 +27 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2655 +27 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2562 +27 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2470 +27 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2380 +27 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2290 +26 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2203 +27 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2117 +26 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2033 +26 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1950 +26 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1869 +25 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1791 +25 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1714 +25 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1639 +24 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1567 +24 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1496 +23 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1428 +23 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1361 +22 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1297 +22 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1235 +21 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1175 +21 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1118 +21 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1062 +20 30 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1008 +19 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 908 +19 30 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 815 +17 30 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 734 +16 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 661 +15 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 595 +14 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 536 +14 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 482 +13 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 433 +11 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 389 +10 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 350 +10 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 315 +9 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 283 +8 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 255 +8 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 230 +8 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 207 +7 31 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 186 +6 31 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 168 +6 31 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 152 +5 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 137 +5 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 124 +5 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 112 +4 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 101 +3 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 92 +4 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 83 +3 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 76 +3 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 16 -1 31 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 21 -1 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 27 -1 32 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 34 -1 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 42 -1 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 52 -1 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 62 -2 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 75 -1 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 89 -2 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 105 -2 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 122 -2 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 141 -3 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 163 -3 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 186 -3 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 211 -4 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 239 -4 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 268 -5 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 300 -5 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 333 -6 31 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 369 -6 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 407 -7 31 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 447 -7 31 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 490 -7 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 534 -8 30 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 580 -9 30 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 680 -9 30 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 787 -11 30 0 | 837 796 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 906 -12 30 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1033 -13 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1167 -14 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1308 -14 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1454 -15 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1605 -17 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1761 -18 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1922 -18 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2087 -19 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2255 -20 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2427 -20 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2602 -20 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2779 -21 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2958 -22 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3140 -22 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3324 -23 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3509 -23 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3696 -23 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3884 -24 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4073 -25 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4264 -24 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4455 -25 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4648 -25 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 2263 +26 29 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2180 +26 29 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2100 +26 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2021 +26 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1944 +25 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1870 +25 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1797 +24 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1727 +24 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1659 +24 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1593 +24 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1529 +23 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1467 +22 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1407 +22 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1350 +22 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1294 +21 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1241 +21 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1189 +20 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1140 +20 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1046 +19 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 960 +18 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 880 +17 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 807 +17 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 739 +16 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 677 +15 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 620 +14 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 568 +13 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 521 +13 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 477 +11 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 437 +11 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 401 +10 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 368 +10 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 338 +9 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 310 +8 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 285 +8 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 262 +8 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 241 +7 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 222 +7 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 204 +6 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 188 +6 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 173 +5 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 160 +5 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 148 +5 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 136 +4 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 98 -2 29 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 115 -2 29 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 135 -2 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 156 -2 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 179 -3 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 205 -3 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 232 -4 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 262 -4 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 294 -4 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 328 -4 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 364 -5 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 402 -6 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 442 -6 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 485 -6 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 529 -7 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 576 -7 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 624 -8 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 675 -8 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 781 -9 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 895 -10 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1015 -11 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1142 -11 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1274 -12 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1412 -13 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1555 -14 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1703 -15 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1856 -15 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2012 -17 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2172 -17 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2336 -18 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2503 -18 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2673 -19 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2845 -20 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3020 -20 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3197 -20 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3376 -21 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3557 -21 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3739 -22 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3923 -22 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4108 -23 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4295 -23 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4483 -23 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4671 -24 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 1903 +23 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1836 +23 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1771 +22 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1708 +22 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1646 +21 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1587 +20 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1530 +20 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1475 +20 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1421 +19 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1369 +18 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1320 +19 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1271 +18 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1180 +17 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1095 +16 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1017 +16 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 943 +15 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 875 +14 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 812 +14 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 754 +13 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 700 +13 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 0 292 -5 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 325 -5 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 360 -6 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 397 -6 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 435 -7 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 476 -8 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 519 -8 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 564 -8 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 610 -9 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 658 -10 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 709 -9 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 760 -10 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 869 -11 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 984 -12 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1106 -12 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1232 -13 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1364 -14 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1501 -14 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1643 -15 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1789 -15 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.31
MARKET TOTAL 1642 48640 +748
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED