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 AUG-25 6000 482 83 31 78 70 556 +24
P AUG-25 5400 201 143 29 151 151 232 -43
C JUL-25 5600 200 85 26 85 55 501 +37
C JUL-25 6500 155 3 41 3 3 163 +2
C AUG-25 6100 153 67 32 63 52 148 +19
C SEP-25 5600 151 273 28 261 240 152 +56
C JUL-25 5500 133 134 26 133 89 1055 +59
C JUL-25 5800 129 35 29 35 22 521 +16
C JUL-25 5700 122 54 27 54 35 366 +24
C SEP-25 6700 100 50 33 45 42 120 +12
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 JUL 2025, THURSDAY 18 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 2051 +119 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 2001 +119 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1951 +119 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1901 +119 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1851 +119 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1801 +119 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1751 +119 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1701 +119 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1651 +119 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1601 +119 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1551 +119 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1501 +119 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1451 +119 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1401 +119 0 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1351 +119 0 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1301 +119 0 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1251 +119 0 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 1201 +119 0 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 1151 +119 0 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 1101 +119 0 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 1051 +119 0 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 1001 +119 0 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 951 +119 0 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 901 +119 0 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 851 +119 0 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 801 +118 0 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 752 +119 34 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 702 +118 31 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 653 +118 32 0 | 496 309 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 593 593 593 604 +118 32 1 | 593 293 1 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 555 +116 31 0 | 415 333 0 6 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 459 +113 30 0 | 403 185 0 103 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 367 +110 29 0 | 340 116 0 204 0
JUL-25 5300 C 0 0 0 0 0 | 263 272 222 273 +93 25 9 | 305 79 9 579 -6
JUL-25 5400 C 0 0 0 0 0 | 189 189 156 197 +78 26 14 | 400 47 14 1635 0
JUL-25 5500 C 99 99 99 99 2 | 122 133 89 134 +59 26 131 | 277 30 133 1055 +14
JUL-25 5600 C 0 0 0 0 0 | 76 85 55 85 +37 26 200 | 247 19 200 501 -17
JUL-25 5700 C 0 0 0 0 0 | 45 54 35 54 +24 27 122 | 211 12 122 366 +39
JUL-25 5800 C 0 0 0 0 0 | 34 35 22 35 +16 29 129 | 242 9 129 521 +35
JUL-25 5900 C 0 0 0 0 0 | 23 23 14 23 +11 31 32 | 215 6 32 44 +7
JUL-25 6000 C 0 0 0 0 0 | 10 10 10 15 +7 32 12 | 152 5 12 488 0
JUL-25 6100 C 0 0 0 0 0 | 9 10 9 10 +4 34 5 | 141 4 5 96 0
JUL-25 6200 C 0 0 0 0 0 | 5 6 5 7 +3 35 2 | 124 2 2 33 -1
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 108 2 0 33 0
JUL-25 6400 C 0 0 0 0 0 | 4 4 4 4 +2 39 5 | 97 2 5 32 -4
JUL-25 6500 C 0 0 0 0 0 | 3 3 3 3 +2 41 155 | 86 2 155 163 +135
JUL-25 6600 C 0 0 0 0 0 | 3 3 3 2 +1 42 5 | 77 1 5 129 +5
TOTAL CALL 2 | TOTAL CALL 822 | TOTAL CALL 824 6001 +207
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 18 3 0 16 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 20 20 0 2 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 181 2 0 30 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 261 3 0 46 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 272 2 0 76 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 298 2 0 83 0
JUL-25 4350 P 0 0 0 0 0 | 1 1 1 1 0 54 10 | 313 1 10 62 +10
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 209 2 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 43 10 0 10 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 322 2 0 63 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 61 2 0 3 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 20 | 49 9 20 508 0
JUL-25 4650 P 0 0 0 0 0 | 2 2 2 1 0 40 17 | 93 2 17 51 -3
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 105 8 0 39 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 121 10 0 67 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 173 6 0 107 0
JUL-25 4850 P 0 0 0 0 0 | 3 3 3 1 -1 31 24 | 156 3 24 60 -16
JUL-25 4900 P 0 0 0 0 0 | 3 4 3 2 -1 32 2 | 311 3 2 362 -1
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 328 8 0 239 0
JUL-25 5000 P 0 0 0 0 0 | 5 5 5 4 -3 31 13 | 298 5 13 546 0
JUL-25 5100 P 0 0 0 0 0 | 9 9 8 8 -5 30 24 | 347 8 24 535 -24
JUL-25 5200 P 0 0 0 0 0 | 17 17 13 16 -10 29 28 | 398 13 28 397 -8
JUL-25 5300 P 0 0 0 0 0 | 26 34 23 29 -19 28 40 | 528 23 40 326 +37
JUL-25 5400 P 0 0 0 0 0 | 54 59 49 51 -33 27 6 | 945 49 6 876 -1
JUL-25 5500 P 0 0 0 0 0 | 96 100 88 84 -59 26 32 | 913 88 32 497 +28
JUL-25 5600 P 0 0 0 0 0 | 139 150 139 135 -80 26 26 | 384 139 26 207 +26
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 204 -93 28 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 285 -103 29 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 373 -108 31 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 464 -112 32 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 559 -114 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 656 -116 35 0 | 880 880 0 1 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 754 -116 37 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 852 -118 38 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 951 -118 39 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1051 -118 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 242 | TOTAL PUT 242 5269 +48
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 1066 11270 +255
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 1608 +115 0 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1558 +115 0 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1508 +114 0 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1459 +115 35 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1409 +115 34 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1359 +114 33 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1309 +114 31 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1260 +114 33 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1210 +113 31 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 1161 +113 32 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 1112 +113 32 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 1048 1048 1048 1063 +112 32 1 | 1048 1048 1 1 +1
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 1015 +112 32 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 946 946 946 971 +116 34 1 | 946 946 1 1 +1
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 919 +111 32 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 871 +109 31 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 824 +108 31 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 778 +107 31 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 733 +106 31 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 688 +104 31 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 644 +102 30 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 601 +100 30 0 | 330 330 0 2 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 519 +96 30 0 | 454 278 0 262 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 442 +96 30 0 | 406 196 0 167 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 363 +80 28 0 | 343 166 0 135 0
AUG-25 5400 C 0 0 0 0 0 | 276 276 276 299 +71 28 5 | 301 126 5 114 0
AUG-25 5500 C 0 0 0 0 0 | 237 237 230 244 +62 28 10 | 255 100 10 425 0
AUG-25 5600 C 0 0 0 0 0 | 185 200 185 197 +52 29 10 | 219 92 10 273 0
AUG-25 5700 C 0 0 0 0 0 | 145 156 145 159 +43 29 24 | 193 68 24 204 +23
AUG-25 5800 C 0 0 0 0 0 | 125 125 107 128 +36 30 15 | 174 50 15 133 +2
AUG-25 5900 C 0 0 0 0 0 | 90 92 90 103 +30 30 20 | 103 40 20 41 +5
AUG-25 6000 C 0 0 0 0 0 | 72 78 70 83 +24 31 482 | 190 35 482 556 +439
AUG-25 6100 C 0 0 0 0 0 | 62 63 52 67 +19 32 153 | 76 23 153 148 +79
AUG-25 6200 C 0 0 0 0 0 | 46 46 46 55 +16 32 1 | 55 20 1 34 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 45 +14 33 0 | 50 19 0 6 0
AUG-25 6400 C 0 0 0 0 0 | 30 31 30 37 +12 34 2 | 40 14 2 7 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 30 +10 35 0 | 19 10 0 12 0
AUG-25 6600 C 0 0 0 0 0 | 24 24 23 25 +9 35 12 | 29 9 12 63 +3
TOTAL CALL 0 | TOTAL CALL 736 | TOTAL CALL 736 2584 +553
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 39 0 | 15 15 0 4 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 51 10 0 3 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 52 9 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 6 6 6 1 -1 31 5 | 16 6 5 35 +5
AUG-25 4300 P 0 0 0 0 0 | 6 6 6 2 -1 33 15 | 60 6 15 22 +15
AUG-25 4350 P 0 0 0 0 0 | 7 7 7 3 -1 33 1 | 20 7 1 17 +1
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 23 9 0 10 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 20 11 0 7 0
AUG-25 4500 P 0 0 0 0 0 | 9 9 9 6 -2 33 1 | 100 9 1 9 0
AUG-25 4550 P 0 0 0 0 0 | 10 10 10 7 -3 32 5 | 26 10 5 5 +3
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 9 -4 32 0 | 94 24 0 41 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 11 -5 32 0 | 31 19 0 5 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 14 -5 32 0 | 100 26 0 66 0
AUG-25 4750 P 0 0 0 0 0 | 19 19 19 17 -6 31 1 | 52 19 1 104 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 20 -7 31 0 | 59 34 0 11 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 24 -9 31 0 | 191 34 0 42 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 29 -10 30 0 | 110 36 0 86 0
AUG-25 4950 P 0 0 0 0 0 | 35 37 33 35 -12 30 10 | 126 33 10 41 0
AUG-25 5000 P 0 0 0 0 0 | 40 42 40 42 -14 30 27 | 200 40 27 311 +21
AUG-25 5100 P 0 0 0 0 0 | 56 62 55 59 -19 30 9 | 300 55 9 577 -2
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 81 -24 29 0 | 415 110 0 407 0
AUG-25 5300 P 0 0 0 0 0 | 110 120 106 109 -31 29 13 | 330 106 13 79 +13
AUG-25 5400 P 0 0 0 0 0 | 151 151 151 143 -43 29 201 | 330 151 201 232 +201
AUG-25 5500 P 0 0 0 0 0 | 191 198 190 186 -53 28 36 | 388 190 36 107 +3
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 239 -63 29 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 301 -71 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 370 -82 30 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 447 -85 31 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 527 -90 31 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 610 -95 32 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 697 -98 32 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 787 -100 33 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 878 -103 34 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 971 -105 34 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1066 -106 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 324 | TOTAL PUT 324 2226 +260
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 1060 4810 +813
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 2820 +116 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2770 +116 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2720 +116 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2670 +116 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2620 +116 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2570 +116 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2520 +116 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2470 +116 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2420 +116 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2370 +116 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2320 +116 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2270 +116 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2220 +116 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2170 +116 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2120 +116 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2070 +116 0 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2020 +116 0 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1970 +116 0 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1920 +115 0 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1871 +116 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1821 +116 33 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1771 +116 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1721 +115 31 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1672 +116 33 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1622 +115 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1573 +116 33 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1523 +115 31 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1474 +115 32 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1425 +114 31 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1376 +114 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1328 +114 32 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1279 +113 31 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1231 +112 31 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1184 +113 31 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1136 +111 31 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1089 +110 31 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1043 +110 31 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 997 +109 31 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 952 +108 31 0 | 756 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 907 +106 30 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 863 +105 30 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 820 +103 30 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 777 +101 30 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 736 +100 30 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 695 +97 30 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 656 +96 30 0 | 1102 280 0 41 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 580 +91 30 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 508 +93 29 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 433 +78 28 0 | 1110 208 0 230 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 373 +69 28 0 | 1032 232 0 2429 0
SEP-25 5500 C 0 0 0 0 0 | 305 305 305 320 +64 28 1 | 824 206 1 31 -1
SEP-25 5600 C 0 0 0 0 0 | 261 261 240 273 +56 28 151 | 498 146 151 152 +134
SEP-25 5700 C 0 0 0 0 0 | 233 233 233 232 +48 29 2 | 754 114 2 173 +2
SEP-25 5800 C 0 0 0 0 0 | 189 189 189 197 +42 29 3 | 839 130 3 93 +3
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 169 +38 29 0 | 795 79 0 41 0
SEP-25 6000 C 0 0 0 0 0 | 140 140 140 143 +32 30 1 | 745 65 1 199 -1
SEP-25 6100 C 0 0 0 0 0 | 106 123 105 122 +27 30 57 | 700 88 57 127 -45
SEP-25 6200 C 0 0 0 0 0 | 92 101 92 104 +23 31 15 | 514 54 15 125 -15
SEP-25 6300 C 0 0 0 0 0 | 79 89 79 89 +19 31 67 | 605 40 67 261 -57
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 77 +17 32 0 | 100 39 0 21 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 67 +16 32 0 | 253 33 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 58 +14 33 0 | 114 36 0 55 0
SEP-25 6700 C 0 0 0 0 0 | 45 45 42 50 +12 33 100 | 214 42 100 120 +100
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 43 +10 34 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 37 +8 34 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 30 30 30 32 +7 35 7 | 368 18 7 9 +1
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 28 +6 35 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 25 +6 36 0 | 59 10 0 84 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 21 +4 36 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 19 +4 37 0 | 55 9 0 17 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 17 +5 37 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 14 +3 37 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 12 +2 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 11 +2 38 0 | 116 12 0 10 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 10 +2 39 0 | 40 13 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 9 +2 39 0 | 190 7 0 109 0
TOTAL CALL 0 | TOTAL CALL 404 | TOTAL CALL 404 5370 +121
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 58 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 165 3 0 409 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 350 12 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 379 13 0 128 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 394 18 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 405 15 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 194 9 0 14 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 270 11 0 114 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 285 10 0 37 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 277 9 0 406 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 5 -2 31 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 6 -2 31 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 8 -2 32 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 17 17 17 10 -3 32 1 | 445 17 1 204 -1
SEP-25 4350 P 0 0 0 0 0 | 18 18 18 12 -3 31 1 | 269 18 1 8 -1
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 14 -4 31 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 17 -4 31 0 | 482 25 0 302 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 20 -6 31 0 | 357 34 0 424 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 24 -6 31 0 | 365 109 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 28 -8 31 0 | 403 40 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 33 -7 31 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 42 42 42 38 -8 31 1 | 540 42 1 275 +1
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 43 -10 30 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 48 -13 30 0 | 505 104 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 56 -14 30 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 64 -16 30 0 | 273 130 0 132 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 73 -18 29 0 | 517 129 0 124 0
SEP-25 5000 P 0 0 0 0 0 | 89 91 89 83 -20 29 100 | 689 89 100 147 +100
SEP-25 5100 P 0 0 0 0 0 | 115 118 115 106 -25 29 47 | 401 115 47 125 +24
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 134 -29 29 0 | 465 218 0 80 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 166 -36 28 0 | 569 200 0 63 0
SEP-25 5400 P 0 0 0 0 0 | 225 225 225 205 -44 28 1 | 330 225 1 2389 +1
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 251 -52 28 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 304 -60 28 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 363 -68 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 429 -76 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 502 -79 30 0 | 772 706 0 4 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 577 -83 30 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 655 -88 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 737 -92 31 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 822 -94 32 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 908 -98 32 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 997 -100 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1087 -103 33 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1179 -105 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1272 -107 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1367 -107 34 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1462 -108 35 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1558 -109 35 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1654 -110 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1751 -111 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1848 -112 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1946 -112 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2044 -113 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2142 -114 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2241 -114 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2340 -114 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2439 -114 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 151 | TOTAL PUT 151 6882 +124
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 555 12252 +245
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 1451 +117 31 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1403 +116 31 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1356 +116 31 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1309 +115 31 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1262 +114 31 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1216 +114 31 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1170 +112 31 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1125 +112 30 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1081 +111 31 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1037 +110 30 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 993 +108 30 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 950 +107 30 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 908 +105 30 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 867 +104 30 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 827 +102 30 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 787 +100 30 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 748 +98 30 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 710 +96 30 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 638 +92 29 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 569 +96 29 0 | 444 338 0 6 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 491 +75 28 0 | 474 343 0 3 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 434 +70 28 0 | 362 283 0 33 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 382 +65 28 0 | 249 249 0 1 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 334 +58 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 293 +54 28 0 | 0 0 0 0 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 256 +48 29 0 | 0 0 0 0 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 224 +43 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 188 188 188 196 +38 29 1 | 188 188 1 4 +1
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 171 +34 29 0 | 0 0 0 0 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 150 +30 30 0 | 120 120 0 2 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 132 +28 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 116 +24 31 0 | 96 96 0 4 0
OCT-25 6500 C 0 0 0 0 0 | 0 0 0 102 +21 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 53 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 4150 P 0 0 0 0 0 | 21 21 21 13 -3 31 4 | 24 21 4 10 +4
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 15 -4 31 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 18 -5 31 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 22 -4 31 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 25 -6 31 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 29 -6 31 0 | 56 56 0 1 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 33 -8 31 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 38 -9 31 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 44 -9 31 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 49 -10 30 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 55 -10 30 0 | 94 91 0 46 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 61 -12 30 0 | 103 103 0 15 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 68 -14 30 0 | 114 114 0 9 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 77 -15 30 0 | 105 90 0 1 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 86 -17 30 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 96 -19 29 0 | 184 183 0 49 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 107 -21 29 0 | 201 172 0 70 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 119 -23 29 0 | 220 140 0 22 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 145 -27 29 0 | 263 227 0 87 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 175 -32 29 0 | 309 230 0 6 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 210 -38 28 0 | 310 233 0 3 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 252 -45 28 0 | 310 310 0 3 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 299 -51 28 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 353 -56 29 0 | 0 0 0 0 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 411 -62 29 0 | 0 0 0 0 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 474 -69 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 540 -76 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 612 -80 30 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 687 -84 30 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 765 -87 30 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 845 -92 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 928 -95 31 0 | 0 0 0 0 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 1013 -98 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 322 +4
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 5 375 +5
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 3312 +115 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3212 +115 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3112 +115 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3012 +115 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2912 +115 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2812 +115 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2713 +115 36 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2613 +115 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2513 +115 32 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2414 +115 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2315 +115 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2216 +114 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2167 +115 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2118 +114 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2069 +114 32 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2020 +114 32 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1972 +114 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1923 +113 32 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1875 +113 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1827 +113 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1779 +112 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1732 +113 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1685 +112 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1638 +112 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1591 +111 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1545 +110 31 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1500 +110 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1454 +109 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1409 +108 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1365 +108 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1321 +107 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1278 +106 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1235 +105 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1193 +104 31 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1151 +102 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1110 +101 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1070 +100 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1030 +99 31 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 991 +97 31 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 953 +96 30 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 915 +94 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 878 +92 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 842 +90 30 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 807 +89 30 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 739 +85 30 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 675 +86 30 0 | 635 435 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 607 +73 29 0 | 640 429 0 665 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 552 +69 29 0 | 636 350 0 517 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 498 +62 29 0 | 818 300 0 503 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 451 +59 29 0 | 790 301 0 439 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 408 +56 29 0 | 743 220 0 318 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 367 +50 29 0 | 670 60 0 236 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 331 +47 29 0 | 271 240 0 61 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 298 +42 30 0 | 813 184 0 129 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 270 +40 30 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 223 223 223 243 +36 30 1 | 280 161 1 3 -1
DEC-25 6300 C 0 0 0 0 0 | 200 200 200 220 +32 30 1 | 293 200 1 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 197 +29 30 0 | 462 147 0 33 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 179 +28 31 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 162 +26 31 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 147 +24 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 134 +23 31 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 121 +20 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 110 +18 32 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 101 +17 32 0 | 163 69 0 3 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 90 +13 32 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 82 +13 33 0 | 120 102 0 23 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 75 +12 33 0 | 68 68 0 10 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 61 +9 33 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 48 +4 33 0 | 27 27 0 2 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 40 +5 34 0 | 64 22 0 44 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 17 +2 36 0 | 160 10 0 83 0
DEC-25 10000 C 0 0 0 0 0 | 9 9 9 8 +1 38 4 | 100 9 4 17 -4
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 4 0 39 0 | 60 3 0 8 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 4471 -5
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 48 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 70 12 0 24 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 351 23 0 47 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 399 17 0 105 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 8 -1 32 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 10 -1 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 11 -2 32 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 13 -2 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 15 -2 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 17 -3 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 20 -2 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 23 -3 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 26 -3 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 29 -4 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 33 -5 31 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 38 -5 32 0 | 437 69 0 53 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 42 -6 31 0 | 349 69 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 47 -9 31 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 55 -7 32 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 61 -8 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 68 -9 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 75 -11 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 83 -12 31 0 | 581 175 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 92 -11 31 0 | 250 214 0 587 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 100 -13 31 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 108 -15 31 0 | 614 163 0 323 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 118 -16 31 0 | 634 143 0 260 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 128 -15 30 0 | 347 201 0 269 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 139 -17 30 0 | 380 206 0 428 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 150 -19 30 0 | 373 220 0 307 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 163 -21 30 0 | 418 238 0 294 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 175 -24 30 0 | 443 254 0 467 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 189 -26 30 0 | 697 258 0 630 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 220 -30 29 0 | 647 252 0 1129 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 256 -35 29 0 | 612 304 0 1126 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 294 -40 29 0 | 576 392 0 836 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 339 -43 29 0 | 1159 391 0 609 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 386 -47 29 0 | 1238 510 0 211 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 439 -51 29 0 | 1318 590 0 93 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 495 -55 29 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 555 -68 29 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 624 -68 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 692 -72 30 0 | 1130 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 762 -76 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 836 -79 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 912 -82 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 990 -85 31 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1070 -88 31 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1152 -91 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1236 -93 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1322 -95 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1409 -97 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1497 -99 32 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1587 -100 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1677 -102 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1769 -103 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1861 -104 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2048 -107 33 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2237 -109 33 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2429 -109 34 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3405 -113 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4396 -114 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5392 -115 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9548 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 6 14019 -5
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 2171 +119 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2123 +118 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2077 +118 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2030 +117 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1984 +117 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1938 +117 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1892 +116 33 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1847 +115 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1802 +115 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1757 +114 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1713 +113 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1669 +112 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1626 +111 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1583 +110 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1541 +110 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1499 +109 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1457 +107 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1417 +107 32 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1376 +105 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1336 +104 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1297 +103 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1259 +102 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1220 +100 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1183 +99 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1146 +98 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1110 +96 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1074 +94 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1039 +93 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1005 +92 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 971 +90 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 938 +88 31 0 | 721 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 874 +85 31 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 813 +78 31 0 | 837 523 0 610 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 753 +72 30 0 | 732 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 696 +66 30 0 | 693 484 0 635 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 645 +63 30 0 | 1011 449 0 341 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 598 +60 30 0 | 607 417 0 224 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 554 +58 30 0 | 1083 382 0 290 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 512 +56 30 0 | 781 352 0 151 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 473 +52 30 0 | 759 323 0 39 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 438 +49 30 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 403 +45 30 0 | 868 377 0 337 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 373 +44 30 0 | 925 353 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 345 +40 31 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 320 +38 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 294 +36 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 274 +33 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 251 +28 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 233 +27 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 216 +25 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 200 +23 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 186 +22 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 173 +21 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 157 +16 32 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 150 +19 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4401 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 23 -2 33 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 25 -3 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 29 -3 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 32 -4 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 36 -4 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 40 -4 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 44 -5 33 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 49 -6 33 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 54 -6 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 59 -7 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 65 -8 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 71 -9 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 78 -10 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 85 -11 32 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 93 -11 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 100 100 100 101 -16 32 1 | 145 100 1 21 +1
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 112 -15 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 121 -15 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 130 -15 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 139 -17 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 151 -15 32 0 | 252 206 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 159 -19 31 0 | 333 333 0 4 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 170 -19 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 184 -19 31 0 | 261 261 0 30 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 197 -19 31 0 | 394 260 0 568 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 210 -21 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 224 -22 31 0 | 378 318 0 114 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 238 -24 31 0 | 474 316 0 262 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 254 -24 31 0 | 427 376 0 169 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 270 -26 31 0 | 518 286 0 380 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 283 -30 30 0 | 541 304 0 199 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 322 -29 30 0 | 597 352 0 456 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 360 -33 30 0 | 653 394 0 559 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 402 -38 30 0 | 588 436 0 119 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 443 -45 30 0 | 651 488 0 91 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 491 -49 30 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 543 -52 30 0 | 694 580 0 26 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 598 -56 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 657 -72 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 726 -69 30 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 791 -72 30 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 859 -74 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 928 -77 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1000 -80 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1074 -82 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1150 -84 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1227 -87 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1306 -89 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1387 -91 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1469 -93 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1553 -95 32 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1638 -96 32 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1723 -99 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1811 -99 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1899 -101 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3295 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 7696 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3369 +122 36 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3270 +122 36 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3171 +122 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3072 +122 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2974 +122 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2877 +123 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2780 +124 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2683 +123 34 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2588 +124 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2493 +124 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2399 +124 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2306 +124 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2215 +124 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2125 +124 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2036 +123 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1948 +122 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1863 +122 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1779 +121 33 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1737 +120 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1696 +119 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1656 +119 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1616 +118 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1576 +117 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1537 +116 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1499 +116 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1461 +115 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1423 +113 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1386 +112 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1350 +111 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1314 +110 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1278 +108 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1243 +106 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1209 +105 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1175 +104 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1142 +102 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1110 +101 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1078 +100 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1046 +97 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 985 +94 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 926 +82 31 0 | 809 809 0 32 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 862 +71 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 810 +69 31 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 761 +67 31 0 | 696 663 0 31 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 710 +65 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 666 +63 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 624 +56 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 584 +53 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 549 +56 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 514 +49 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 482 +51 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 445 +42 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 417 +40 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 389 +36 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 364 +33 31 0 | 308 308 0 1 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 320 +30 31 0 | 271 271 0 1 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 282 +27 31 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 248 +23 31 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 218 +20 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 194 +24 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 175 +26 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 153 +23 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 135 +21 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 123 +23 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 106 +18 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 94 +16 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 85 +17 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 74 +14 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 66 +13 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 58 +11 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 52 +10 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 47 +10 34 0 | 47 30 0 10 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 135 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 19 16 0 6 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 22 22 0 2 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 10 +2 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 13 +3 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 16 +2 34 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 21 +3 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 26 +3 34 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 32 +3 34 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 39 +3 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 48 +3 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 58 +3 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 69 +2 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 81 +1 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 99 +4 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 112 0 33 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 120 -1 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 129 -2 33 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 139 -2 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 149 -3 33 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 159 -4 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 170 -5 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 182 -5 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 194 -6 32 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 206 -13 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 212 -20 32 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 226 -19 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 239 -20 32 0 | 286 286 0 1 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 253 -21 31 0 | 343 343 0 30 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 268 -22 31 0 | 409 362 0 35 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 283 -23 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 299 -24 31 0 | 442 325 0 3 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 317 -24 31 0 | 461 446 0 15 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 335 -24 31 0 | 554 469 0 134 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 352 -25 31 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 371 -26 31 0 | 553 530 0 101 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 409 -30 31 0 | 596 528 0 211 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 452 -31 31 0 | 646 440 0 237 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 497 -33 31 0 | 668 529 0 118 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 544 -32 31 0 | 721 588 0 47 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 589 -40 30 0 | 692 683 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 643 -42 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 699 -45 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 752 -66 30 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 821 -62 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 885 -64 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 951 -66 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1019 -69 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1089 -71 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1160 -74 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1234 -75 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1309 -77 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1463 -81 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1623 -85 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1788 -88 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1957 -91 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2131 -93 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2307 -96 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2486 -98 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2668 -100 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2852 -102 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3039 -103 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3227 -105 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3416 -106 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3607 -107 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3799 -108 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3991 -110 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4185 -111 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4380 -111 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1041 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1176 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 3163 +126 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3068 +127 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2974 +127 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2880 +127 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2788 +128 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2697 +128 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2607 +128 34 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2518 +128 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2430 +128 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2344 +128 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2259 +127 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2176 +127 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2094 +126 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2014 +125 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1935 +123 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1858 +122 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1783 +120 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1710 +119 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1638 +117 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1568 +115 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1500 +112 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1434 +110 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1370 +108 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1307 +104 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1247 +102 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1131 +96 31 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1023 +89 31 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 922 +82 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 828 +67 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 753 +63 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 684 +59 31 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 621 +54 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 564 +51 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 513 +47 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 466 +44 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 424 +41 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 386 +38 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 351 +34 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 316 +28 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 292 +30 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 267 +28 32 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 241 +23 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 223 +24 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 205 +23 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 186 +19 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 172 +19 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 158 +17 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 145 +16 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 134 +15 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 124 +14 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 81 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 19 +3 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 24 +4 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 30 +4 34 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 36 +4 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 44 +5 34 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 53 +5 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 63 +5 34 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 74 +5 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 86 +5 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 100 +5 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 119 +8 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 132 +4 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 150 +3 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 171 +3 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 191 0 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 214 -1 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 233 -9 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 266 -4 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 294 -6 32 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 315 -17 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 356 -11 32 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 390 -13 32 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 413 -28 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 463 -19 32 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 503 -21 32 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 587 -27 31 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 679 -34 31 0 | 837 719 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 778 -41 31 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 884 -56 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1009 -60 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1140 -64 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1277 -69 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1420 -72 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1569 -76 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1722 -79 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1880 -82 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2042 -85 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2207 -89 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2376 -91 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2548 -93 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2723 -95 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2900 -97 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3079 -99 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3261 -100 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3444 -102 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3628 -104 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3814 -106 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4002 -106 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4190 -108 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4380 -109 33 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 2559 +117 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2473 +115 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2389 +114 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2306 +112 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2226 +112 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2147 +110 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2070 +108 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1995 +106 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1923 +105 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1852 +103 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1783 +101 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1716 +99 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1651 +97 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1589 +96 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1528 +94 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1469 +92 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1413 +90 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1358 +88 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1254 +84 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1157 +80 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1067 +76 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 984 +72 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 907 +69 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 836 +66 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 770 +62 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 709 +58 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 653 +55 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 601 +51 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 554 +49 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 511 +46 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 471 +44 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 434 +41 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 400 +38 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 369 +35 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 341 +34 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 315 +32 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 291 +30 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 269 +28 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 249 +26 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 230 +24 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 213 +23 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 198 +22 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 183 +20 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 76 -7 30 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 90 -9 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 106 -10 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 123 -12 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 143 -12 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 164 -14 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 187 -16 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 212 -18 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 240 -19 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 269 -21 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 300 -23 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 333 -25 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 368 -27 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 406 -28 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 445 -30 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 486 -32 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 530 -34 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 575 -36 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 671 -40 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 774 -44 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 884 -48 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1001 -52 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1124 -55 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1253 -58 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1387 -62 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1526 -66 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1670 -69 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1818 -73 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1971 -75 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2128 -78 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2288 -80 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2451 -83 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2617 -86 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2786 -89 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2958 -90 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3132 -92 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3308 -94 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3486 -96 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3666 -98 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3847 -100 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4030 -101 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4215 -102 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4400 -104 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 2177 +110 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2106 +108 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2036 +106 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1969 +105 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1903 +103 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1840 +102 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1778 +100 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1718 +99 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1660 +97 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1604 +96 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1549 +93 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1496 +91 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1396 +89 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1302 +85 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1214 +81 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1133 +79 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1056 +75 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 984 +71 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 918 +69 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 856 +66 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 0 245 -15 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 274 -17 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 304 -19 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 337 -20 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 371 -22 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 408 -23 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 446 -25 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 486 -26 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 528 -28 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 572 -29 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 617 -32 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 664 -34 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 764 -36 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 870 -40 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 982 -44 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1101 -46 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1224 -50 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1352 -54 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1486 -56 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1624 -59 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 0.36
MARKET TOTAL 2693 52250 +1314
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED