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 5600 531 92 32 249 100 1509 -106
P SEP-25 5600 469 136 26 129 88 570 +32
C AUG-25 5500 219 185 42 322 190 2642 -111
C SEP-25 5900 200 105 27 176 98 321 -46
C AUG-25 5800 140 6 33 70 6 477 -40
P AUG-25 5500 121 2 36 2 1 1024 0
P SEP-25 5300 119 53 28 32 29 1298 +14
P AUG-25 5600 103 9 30 8 2 550 +4
C AUG-25 5900 83 2 41 26 2 164 -15
P AUG-25 5700 63 43 27 44 4 127 +25
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 2025, WEDNESDAY
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
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1731 -111 0 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1681 -111 0 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1631 -111 0 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1581 -111 0 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1531 -111 0 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1481 -111 0 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1431 -111 0 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1381 -111 0 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1331 -111 0 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 1281 -111 0 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 1231 -111 0 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 1181 -111 0 0 | 1062 1048 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 1131 -111 0 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 1081 -111 0 0 | 985 946 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 1031 -111 0 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 981 -111 0 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 931 -111 0 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 881 -111 0 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 831 -111 0 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 781 -111 0 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 731 -111 0 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 794 794 794 681 -111 0 1 | 794 330 1 2 -1
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 581 -111 0 0 | 560 278 0 262 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 481 -111 0 0 | 630 196 0 153 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 381 -111 0 0 | 403 166 0 124 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 283 -109 52 0 | 404 121 0 272 0
AUG-25 5500 C 0 0 0 0 0 | 322 322 190 185 -111 42 219 | 355 63 219 2642 +200
AUG-25 5600 C 0 0 0 0 0 | 225 249 100 92 -106 32 531 | 330 28 531 1509 +13
AUG-25 5700 C 0 0 0 0 0 | 153 153 32 26 -85 29 43 | 271 14 43 798 +17
AUG-25 5800 C 0 0 0 0 0 | 70 70 6 6 -40 33 140 | 219 6 140 477 +35
AUG-25 5900 C 0 0 0 0 0 | 20 26 2 2 -15 41 83 | 171 2 83 164 -15
AUG-25 6000 C 0 0 0 0 0 | 8 8 1 1 -6 49 23 | 190 1 23 566 -13
AUG-25 6100 C 0 0 0 0 0 | 2 2 1 1 -2 62 9 | 117 1 9 228 +7
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 1 -1 74 0 | 95 2 0 48 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 76 1 0 58 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 63 1 0 208 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 51 1 0 157 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 38 1 0 140 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 26 2 0 21 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 26 1 0 41 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 148 0 | 20 2 0 40 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 158 0 | 19 1 0 108 0
TOTAL CALL 0 | TOTAL CALL 1049 | TOTAL CALL 1049 8018 +243
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 0 267 0 | 15 1 0 5 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 259 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 251 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 242 0 | 51 1 0 1 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 226 0 | 52 3 0 10 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 16 4 0 45 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 60 4 0 39 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 20 4 0 11 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 23 4 0 9 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 20 1 0 18 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 100 1 0 16 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 26 1 0 19 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 94 1 0 41 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 31 1 0 20 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 100 1 0 76 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 52 3 0 109 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 59 1 0 9 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 191 1 0 40 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 110 1 0 106 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 126 1 0 61 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 200 2 0 295 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 300 1 0 788 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 415 1 0 401 0
AUG-25 5300 P 0 0 0 0 0 | 1 1 1 1 0 61 3 | 330 1 3 288 -3
AUG-25 5400 P 0 0 0 0 0 | 1 1 1 1 0 47 20 | 330 1 20 1720 -20
AUG-25 5500 P 0 0 0 0 0 | 1 2 1 2 0 36 121 | 388 1 121 1024 -100
AUG-25 5600 P 0 0 0 0 0 | 3 8 2 9 +4 30 103 | 300 2 103 550 +73
AUG-25 5700 P 0 0 0 0 0 | 10 44 4 43 +25 27 63 | 300 4 63 127 -1
AUG-25 5800 P 0 0 0 0 0 | 37 101 21 123 +70 30 41 | 450 21 41 315 -6
AUG-25 5900 P 0 0 0 0 0 | 96 144 78 219 +95 0 5 | 280 78 5 5 -1
AUG-25 6000 P 0 0 0 0 0 | 160 177 157 320 +106 49 4 | 801 157 4 1 -3
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 419 +108 0 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 519 +110 0 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 619 +110 0 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 719 +111 0 0 | 862 762 0 1 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 819 +111 0 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 919 +111 0 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1019 +111 0 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1119 +111 0 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1219 +111 0 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1319 +111 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 360 | TOTAL PUT 360 6150 -61
| MONTH PUT/CALL RATIO 0.34
| MONTH TOTAL 1409 14168 +182
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 2949 -108 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2899 -108 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2849 -108 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2799 -108 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2749 -108 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2699 -108 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2649 -108 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2599 -108 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2549 -108 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2499 -108 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2449 -108 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2399 -108 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2349 -108 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2299 -108 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2249 -108 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2199 -108 0 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2149 -108 0 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2099 -108 0 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2049 -108 0 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1999 -108 0 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1949 -108 0 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1899 -108 0 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1849 -108 0 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1799 -108 0 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1749 -108 0 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1699 -108 0 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1649 -108 0 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1599 -108 0 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1549 -108 0 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1499 -108 0 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1450 -107 38 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1400 -107 37 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1350 -107 35 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1300 -108 34 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1250 -108 32 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1201 -107 34 0 | 1153 540 0 85 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1151 -107 32 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1102 -107 33 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1053 -106 33 0 | 756 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1004 -106 32 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 955 -106 32 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 907 -105 32 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 859 -104 32 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 811 -104 31 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 764 -103 31 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 717 -102 30 0 | 1102 280 0 38 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 626 -100 30 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 537 -98 29 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 453 -94 28 0 | 1110 208 0 227 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 364 -100 26 0 | 1032 217 0 2442 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 293 -83 26 0 | 824 171 0 314 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 230 -75 25 0 | 498 137 0 1057 0
SEP-25 5700 C 0 0 0 0 0 | 275 275 182 177 -67 25 9 | 754 112 9 446 0
SEP-25 5800 C 210 210 210 210 1 | 202 202 131 136 -57 26 12 | 839 86 13 1914 +5
SEP-25 5900 C 0 0 0 0 0 | 170 176 98 105 -46 27 200 | 795 66 200 321 +79
SEP-25 6000 C 0 0 0 0 0 | 134 143 80 80 -39 27 51 | 745 46 51 497 +3
SEP-25 6100 C 0 0 0 0 0 | 108 108 61 61 -33 28 5 | 700 37 5 256 +3
SEP-25 6200 C 0 0 0 0 0 | 65 65 46 47 -27 29 5 | 514 30 5 706 +1
SEP-25 6300 C 0 0 0 0 0 | 56 56 34 35 -24 29 16 | 605 27 16 1742 +8
SEP-25 6400 C 0 0 0 0 0 | 53 53 53 27 -19 30 1 | 110 21 1 118 0
SEP-25 6500 C 0 0 0 0 0 | 42 44 26 21 -16 31 18 | 253 18 18 295 -8
SEP-25 6600 C 0 0 0 0 0 | 35 35 16 17 -13 32 4 | 114 12 4 913 0
SEP-25 6700 C 0 0 0 0 0 | 19 19 19 13 -11 32 40 | 214 10 40 520 0
SEP-25 6800 C 0 0 0 0 0 | 23 23 12 10 -10 33 11 | 203 8 11 300 0
SEP-25 6900 C 0 0 0 0 0 | 19 19 9 8 -8 34 47 | 38 8 47 138 +3
SEP-25 7000 C 0 0 0 0 0 | 10 10 8 6 -8 34 12 | 368 7 12 103 +12
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 5 -6 35 0 | 200 9 0 75 0
SEP-25 7200 C 0 0 0 0 0 | 9 9 6 4 -5 36 35 | 59 5 35 84 -2
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 3 -5 36 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 2 -5 36 0 | 55 8 0 7 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1 -5 35 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 212 4 0 22 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 125 4 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 116 6 0 8 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 40 11 0 37 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 190 1 0 87 0
TOTAL CALL 1 | TOTAL CALL 466 | TOTAL CALL 467 13577 +104
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 88 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 165 2 0 410 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 350 3 0 83 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 379 2 0 124 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 394 2 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 405 4 0 155 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 194 2 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 270 2 0 128 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 285 10 0 37 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 277 9 0 406 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 330 9 0 41 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 365 6 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 445 4 0 205 0
SEP-25 4350 P 0 0 0 0 0 | 5 5 5 1 0 35 14 | 269 4 14 103 -14
SEP-25 4400 P 0 0 0 0 0 | 5 5 5 1 0 34 16 | 457 4 16 55 -16
SEP-25 4450 P 0 0 0 0 0 | 5 5 5 1 0 32 1 | 482 5 1 305 +1
SEP-25 4500 P 0 0 0 0 0 | 6 6 6 1 0 31 1 | 357 5 1 430 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 365 8 0 91 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 403 6 0 185 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 4 +2 33 0 | 423 9 0 66 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 5 +2 32 0 | 540 8 0 282 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 7 +3 33 0 | 477 13 0 79 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 8 +3 32 0 | 505 9 0 186 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 10 +3 32 0 | 253 10 0 32 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 12 +4 31 0 | 273 11 0 275 0
SEP-25 4950 P 0 0 0 0 0 | 15 15 15 15 +5 31 1 | 517 15 1 192 0
SEP-25 5000 P 0 0 0 0 0 | 14 17 14 19 +6 31 27 | 689 14 27 373 +19
SEP-25 5100 P 0 0 0 0 0 | 20 22 20 26 +7 30 2 | 401 17 2 476 -1
SEP-25 5200 P 0 0 0 0 0 | 21 33 21 37 +10 29 18 | 465 21 18 3290 -2
SEP-25 5300 P 0 0 0 0 0 | 29 32 29 53 +14 28 119 | 569 29 119 1298 +101
SEP-25 5400 P 0 0 0 0 0 | 41 62 40 73 +18 27 33 | 330 40 33 2701 +22
SEP-25 5500 P 0 0 0 0 0 | 58 90 58 100 +23 27 6 | 798 58 6 545 +3
SEP-25 5600 P 0 0 0 0 0 | 89 129 88 136 +32 26 469 | 415 88 469 570 +419
SEP-25 5700 P 0 0 0 0 0 | 145 177 145 184 +45 26 33 | 410 138 33 164 +24
SEP-25 5800 P 0 0 0 0 0 | 199 221 195 241 +54 26 26 | 423 161 26 4935 0
SEP-25 5900 P 0 0 0 0 0 | 213 223 211 308 +62 27 6 | 772 211 6 23 +2
SEP-25 6000 P 0 0 0 0 0 | 271 276 271 384 +70 28 11 | 450 271 11 108 +4
SEP-25 6100 P 0 0 0 0 0 | 347 363 347 464 +74 28 3 | 391 347 3 2 +1
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 549 +80 29 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 638 +85 30 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 729 +88 30 0 | 786 768 0 4 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 822 +91 31 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 917 +94 31 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1013 +96 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1110 +97 32 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1208 +99 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1307 +101 34 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1405 +101 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1504 +102 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1604 +104 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1703 +104 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1803 +105 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1902 +105 36 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2002 +105 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2102 +106 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2202 +106 40 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2302 +106 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 786 | TOTAL PUT 786 18766 +563
| MONTH PUT/CALL RATIO 1.68
| MONTH TOTAL 1253 32343 +667
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 1565 -108 34 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1515 -108 32 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1466 -108 33 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1417 -107 32 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1368 -107 32 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1319 -107 32 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1271 -106 32 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1222 -106 31 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1174 -106 31 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1127 -105 31 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1079 -105 31 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1032 -104 31 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 986 -103 31 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 940 -102 30 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 895 -101 30 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 850 -100 30 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 806 -99 30 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 762 -98 30 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 678 -95 29 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 597 -92 29 0 | 444 338 0 6 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 521 -88 28 0 | 474 343 0 3 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 441 -92 27 0 | 434 283 0 33 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 376 -78 27 0 | 464 242 0 50 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 317 -72 27 0 | 426 240 0 518 0
OCT-25 5700 C 0 0 0 0 0 | 315 315 315 266 -65 27 7 | 358 193 7 67 0
OCT-25 5800 C 0 0 0 0 0 | 320 320 320 223 -58 27 4 | 369 193 4 67 +4
OCT-25 5900 C 0 0 0 0 0 | 246 246 246 186 -52 27 2 | 269 144 2 130 0
OCT-25 6000 C 0 0 0 0 0 | 206 228 206 155 -46 28 7 | 266 102 7 108 +2
OCT-25 6100 C 0 0 0 0 0 | 175 175 175 129 -41 28 1 | 233 99 1 52 +1
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 108 -36 29 0 | 205 84 0 53 0
OCT-25 6300 C 0 0 0 0 0 | 94 94 94 90 -32 29 1 | 193 66 1 34 -1
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 75 -28 29 0 | 159 57 0 67 0
OCT-25 6500 C 0 0 0 0 0 | 98 98 68 63 -24 30 36 | 156 51 36 44 +20
OCT-25 6600 C 0 0 0 0 0 | 0 0 0 54 -20 31 0 | 125 88 0 12 0
OCT-25 6700 C 0 0 0 0 0 | 0 0 0 45 -18 31 0 | 80 43 0 1002 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 39 -16 32 0 | 69 30 0 13 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 32 -15 32 0 | 54 32 0 32 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 27 -13 32 0 | 60 23 0 114 0
TOTAL CALL 0 | TOTAL CALL 58 | TOTAL CALL 58 2405 +26
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 2 +1 32 0 | 24 17 0 18 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 4 +2 33 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 5 +2 32 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 8 +3 33 0 | 56 35 0 6 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 9 +2 32 0 | 14 13 0 22 0
OCT-25 4500 P 0 0 0 0 0 | 13 13 13 11 +3 32 1 | 18 13 1 16 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 13 +4 32 0 | 16 14 0 3 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 15 +4 31 0 | 50 17 0 29 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 18 +5 31 0 | 94 17 0 46 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 21 +5 31 0 | 103 19 0 19 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 25 +7 31 0 | 114 23 0 13 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 29 +7 31 0 | 105 75 0 1 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 33 +8 30 0 | 27 27 0 4 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 37 +7 30 0 | 184 28 0 90 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 42 +8 29 0 | 201 172 0 70 0
OCT-25 5000 P 0 0 0 0 0 | 43 43 43 49 +11 29 1 | 220 43 1 24 +1
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 64 +14 29 0 | 263 46 0 1709 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 83 +17 28 0 | 309 60 0 202 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 105 +20 28 0 | 310 79 0 93 0
OCT-25 5400 P 0 0 0 0 0 | 112 118 112 133 +24 28 20 | 310 104 20 725 +20
OCT-25 5500 P 0 0 0 0 0 | 143 160 143 165 +28 27 20 | 336 130 20 182 +20
OCT-25 5600 P 0 0 0 0 0 | 144 148 144 205 +36 27 2 | 383 144 2 20 -1
OCT-25 5700 P 0 0 0 0 0 | 226 234 226 254 +45 27 51 | 360 204 51 116 +50
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 311 +53 27 0 | 345 256 0 20 0
OCT-25 5900 P 0 0 0 0 0 | 284 284 284 373 +58 27 1 | 284 284 1 1 +1
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 446 +68 28 0 | 390 389 0 6 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 520 +69 28 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 599 +75 29 0 | 673 673 0 1 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 680 +78 29 0 | 597 596 0 7 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 765 +82 30 0 | 671 671 0 4 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 852 +85 30 0 | 0 0 0 0 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 942 +89 31 0 | 0 0 0 0 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 1033 +91 31 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 1125 +93 31 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1219 +95 32 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1314 +96 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 96 | TOTAL PUT 96 3447 +91
| MONTH PUT/CALL RATIO 1.65
| MONTH TOTAL 154 5852 +117
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 4300 C 0 0 0 0 0 | 0 0 0 1438 -104 32 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1390 -103 31 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1342 -103 31 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1295 -102 31 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1248 -102 31 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1201 -102 31 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1155 -101 31 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1110 -99 31 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1065 -99 30 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1020 -98 30 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 976 -97 30 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 933 -96 30 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 891 -94 30 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 849 -93 30 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 808 -92 30 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 729 -89 29 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 653 -86 29 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 581 -82 29 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 505 -87 28 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 445 -73 28 0 | 0 0 0 0 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 387 -70 28 0 | 0 0 0 0 0
NOV-25 5700 C 0 0 0 0 0 | 347 348 347 338 -63 28 10 | 348 347 10 10 +10
NOV-25 5800 C 0 0 0 0 0 | 300 301 300 294 -58 28 16 | 361 244 16 115 +15
NOV-25 5900 C 0 0 0 0 0 | 324 324 280 255 -53 28 6 | 324 280 6 0 0
NOV-25 6000 C 0 0 0 0 0 | 218 218 218 221 -48 29 6 | 274 165 6 56 0
NOV-25 6100 C 0 0 0 0 0 | 0 0 0 192 -43 29 0 | 0 0 0 0 0
NOV-25 6200 C 0 0 0 0 0 | 0 0 0 167 -39 29 0 | 158 158 0 1 0
NOV-25 6300 C 0 0 0 0 0 | 0 0 0 144 -36 29 0 | 0 0 0 0 0
NOV-25 6400 C 0 0 0 0 0 | 0 0 0 126 -32 30 0 | 0 0 0 0 0
NOV-25 6500 C 0 0 0 0 0 | 0 0 0 110 -28 30 0 | 114 105 0 13 0
NOV-25 6600 C 0 0 0 0 0 | 0 0 0 95 -27 31 0 | 104 104 0 7 0
NOV-25 6700 C 0 0 0 0 0 | 0 0 0 83 -23 31 0 | 94 65 0 14 0
NOV-25 6800 C 0 0 0 0 0 | 0 0 0 73 -20 32 0 | 105 55 0 28 0
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 63 -18 32 0 | 0 0 0 0 0
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 55 -15 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 38 | TOTAL CALL 38 244 +25
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
NOV-25 4300 P 0 0 0 0 0 | 0 0 0 12 +3 32 0 | 0 0 0 0 0
NOV-25 4350 P 0 0 0 0 0 | 0 0 0 14 +4 31 0 | 0 0 0 0 0
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 17 +4 31 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 19 +4 31 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 23 +6 31 0 | 0 0 0 0 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 26 +6 31 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 30 +6 31 0 | 68 40 0 61 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 35 +8 31 0 | 80 45 0 80 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 40 +8 31 0 | 90 50 0 100 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 46 +10 31 0 | 92 56 0 60 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 51 +9 30 0 | 110 64 0 21 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 56 +9 30 0 | 71 71 0 20 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 63 +11 30 0 | 96 80 0 91 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 71 +13 30 0 | 132 90 0 91 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 80 +15 29 0 | 147 101 0 48 0
NOV-25 5100 P 0 0 0 0 0 | 0 0 0 99 +17 29 0 | 143 143 0 3 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 123 +20 29 0 | 178 178 0 1 0
NOV-25 5300 P 0 0 0 0 0 | 0 0 0 150 +24 28 0 | 215 172 0 45 0
NOV-25 5400 P 0 0 0 0 0 | 158 158 158 182 +28 28 1 | 158 150 1 21 +1
NOV-25 5500 P 0 0 0 0 0 | 208 217 208 217 +31 28 30 | 286 208 30 93 +7
NOV-25 5600 P 0 0 0 0 0 | 0 0 0 262 +40 28 0 | 303 303 0 3 0
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 312 +46 28 0 | 0 0 0 0 0
NOV-25 5800 P 0 0 0 0 0 | 0 0 0 368 +52 28 0 | 0 0 0 0 0
NOV-25 5900 P 0 0 0 0 0 | 0 0 0 429 +57 28 0 | 0 0 0 0 0
NOV-25 6000 P 0 0 0 0 0 | 0 0 0 498 +64 29 0 | 0 0 0 0 0
NOV-25 6100 P 0 0 0 0 0 | 0 0 0 569 +66 29 0 | 0 0 0 0 0
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 643 +70 29 0 | 0 0 0 0 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 720 +73 30 0 | 0 0 0 0 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 801 +78 30 0 | 0 0 0 0 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 883 +80 30 0 | 0 0 0 0 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 969 +83 31 0 | 0 0 0 0 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 1056 +86 31 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 1145 +88 31 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 1235 +90 31 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 1327 +92 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 31 | TOTAL PUT 31 738 +8
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 69 982 +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
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 3450 -103 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3350 -103 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3250 -103 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3150 -103 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3050 -103 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2950 -103 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2850 -103 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2750 -103 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2650 -103 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2550 -103 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2451 -103 35 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2351 -103 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2301 -103 32 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2252 -102 34 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2202 -103 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2152 -103 32 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2103 -102 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2054 -102 33 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2004 -102 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1955 -102 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1906 -102 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1857 -102 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1808 -102 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1760 -101 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1712 -101 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1664 -100 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1616 -100 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1568 -100 32 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1521 -99 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1474 -99 31 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1427 -99 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1381 -98 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1336 -97 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1290 -97 31 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1245 -97 31 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1201 -96 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1157 -95 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1114 -94 31 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1072 -92 31 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1030 -91 31 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 988 -91 30 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 948 -89 30 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 908 -88 30 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 869 -87 30 0 | 770 336 0 65 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 793 -85 30 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 721 -81 30 0 | 635 435 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 652 -78 29 0 | 640 429 0 665 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 571 -91 28 0 | 691 350 0 502 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 512 -73 28 0 | 818 300 0 742 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 456 -69 28 0 | 790 301 0 586 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 409 -62 28 0 | 743 220 0 405 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 364 -57 28 0 | 670 60 0 510 0
DEC-25 5900 C 0 0 0 0 0 | 400 400 375 324 -50 29 3 | 435 240 3 507 +1
DEC-25 6000 C 0 0 0 0 0 | 371 371 285 288 -48 29 9 | 813 184 9 139 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 257 -43 29 0 | 540 290 0 95 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 229 -36 29 0 | 280 161 0 5 0
DEC-25 6300 C 0 0 0 0 0 | 255 255 232 203 -36 30 5 | 293 170 5 37 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 180 -32 30 0 | 462 147 0 33 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 160 -28 30 0 | 300 119 0 16 0
DEC-25 6600 C 0 0 0 0 0 | 172 175 141 143 -27 30 49 | 248 100 49 174 +49
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 127 -25 31 0 | 150 93 0 27 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 113 -23 31 0 | 125 97 0 80 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 101 -21 31 0 | 125 125 0 7 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 90 -19 32 0 | 400 65 0 63 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 80 -17 32 0 | 163 58 0 223 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 72 -16 32 0 | 166 58 0 152 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 65 -14 33 0 | 120 60 0 16 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 58 -12 33 0 | 68 68 0 10 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 47 -11 33 0 | 270 42 0 15 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 38 -9 34 0 | 39 27 0 75 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 31 -8 34 0 | 64 22 0 54 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 12 -4 37 0 | 160 10 0 33 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 5 -3 39 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 3 -1 42 0 | 60 2 0 13 0
TOTAL CALL 0 | TOTAL CALL 66 | TOTAL CALL 66 6395 +50
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 56 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 12 2 0 8 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 62 12 0 18 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 70 12 0 24 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 351 10 0 55 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 399 17 0 105 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 444 12 0 54 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 5 +1 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 6 +1 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 7 +1 32 0 | 28 28 0 1 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 8 +1 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 10 +2 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 12 +2 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 14 +3 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 16 +3 32 0 | 437 69 0 53 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 18 +3 32 0 | 349 69 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 21 +4 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 24 +4 31 0 | 340 35 0 6 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 28 +5 32 0 | 43 31 0 17 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 32 +5 31 0 | 203 156 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 37 +6 31 0 | 555 191 0 8 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 41 +6 31 0 | 581 72 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 47 +7 31 0 | 250 80 0 638 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 53 +8 31 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 59 +9 31 0 | 614 163 0 323 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 64 +7 31 0 | 634 104 0 255 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 70 +7 30 0 | 347 61 0 270 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 77 +8 30 0 | 380 112 0 428 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 86 +11 30 0 | 373 220 0 307 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 95 +12 30 0 | 418 118 0 315 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 105 +14 30 0 | 443 93 0 497 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 115 +15 30 0 | 697 98 0 832 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 139 +18 29 0 | 647 190 0 1254 0
DEC-25 5200 P 0 0 0 0 0 | 155 155 155 166 +21 29 2 | 612 150 2 1199 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 196 +24 29 0 | 576 165 0 1156 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 230 +27 29 0 | 1159 208 0 955 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 267 +30 28 0 | 1238 306 0 524 0
DEC-25 5600 P 0 0 0 0 0 | 252 252 252 312 +37 28 3 | 1318 252 3 229 +3
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 361 +41 28 0 | 676 332 0 273 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 417 +47 29 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 476 +50 29 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 541 +54 29 0 | 1130 562 0 18 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 609 +60 29 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 681 +64 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 755 +67 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 832 +69 30 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 912 +72 30 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 994 +75 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1078 +77 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1164 +80 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1251 +81 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1340 +83 32 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1430 +85 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1522 +87 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1614 +88 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1707 +89 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1896 +92 33 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2087 +94 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2280 +95 34 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3261 +99 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4255 +101 39 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5253 +102 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 11216 +3
| MONTH PUT/CALL RATIO 0.07
| MONTH TOTAL 71 17611 +53
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 2302 -100 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2253 -100 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2205 -100 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2157 -100 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2109 -100 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2062 -99 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2014 -100 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1967 -99 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1921 -98 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1874 -99 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1828 -98 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1782 -98 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1737 -97 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1692 -97 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1647 -97 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1603 -96 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1559 -96 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1516 -95 32 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1473 -95 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1431 -94 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1389 -93 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1348 -92 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1307 -92 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1267 -91 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1227 -90 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1188 -90 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1150 -88 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1112 -88 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1075 -87 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1038 -86 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 1078 1078 1078 1002 -85 31 1 | 1078 672 1 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 933 -83 31 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 866 -80 30 0 | 837 523 0 610 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 802 -78 30 0 | 732 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 735 -82 30 0 | 693 484 0 635 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 677 -68 30 0 | 1011 449 0 742 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 625 -63 30 0 | 620 417 0 1154 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 576 -60 30 0 | 1083 382 0 585 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 527 -60 30 0 | 781 352 0 653 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 486 -56 30 0 | 759 323 0 140 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 449 -49 30 0 | 722 445 0 94 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 412 -44 30 0 | 868 345 0 380 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 378 -46 30 0 | 925 353 0 145 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 349 -43 30 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 321 -35 30 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 295 -34 31 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 272 -32 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 250 -31 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 231 -29 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 213 -24 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 197 -25 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 180 -25 32 0 | 144 144 0 15 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 168 -21 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 154 -20 32 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 142 -18 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 6781 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 | 21 21 21 11 +1 33 2 | 240 18 2 23 +2
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 12 +1 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 14 +1 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 16 +1 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 18 +1 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 21 +2 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 23 +1 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 26 +2 32 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 30 +3 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 33 +2 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 37 +3 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 41 +3 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 46 +4 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 51 +4 32 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 56 +4 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 62 +5 32 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 68 +5 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 77 +8 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 85 +7 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 92 +7 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 101 +8 32 0 | 252 127 0 40 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 107 +6 31 0 | 333 164 0 24 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 116 +7 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 125 +8 31 0 | 261 261 0 30 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 134 +9 31 0 | 394 260 0 568 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 145 +11 31 0 | 413 327 0 19 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 154 +10 31 0 | 378 318 0 114 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 166 +11 30 0 | 474 316 0 262 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 178 +12 30 0 | 427 232 0 209 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 191 +14 30 0 | 518 286 0 380 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 205 +15 30 0 | 541 231 0 214 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 234 +17 30 0 | 597 279 0 479 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 267 +20 30 0 | 653 316 0 745 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 302 +23 30 0 | 588 355 0 277 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 340 +24 29 0 | 651 375 0 390 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 387 +32 30 0 | 624 358 0 267 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 430 +30 29 0 | 694 489 0 162 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 479 +31 29 0 | 438 438 0 15 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 534 +35 29 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 591 +42 29 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 656 +49 30 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 720 +51 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 788 +55 30 0 | 792 792 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 857 +57 30 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 929 +60 30 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1003 +63 30 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1080 +67 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1158 +69 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1238 +72 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1319 +74 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1402 +76 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1487 +79 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1572 +80 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1659 +82 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1747 +84 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 4496 +2
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 3 11277 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3495 -113 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3396 -113 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3296 -113 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3196 -114 31 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3097 -113 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2998 -113 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2899 -114 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2801 -113 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2703 -113 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2605 -114 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2509 -113 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2413 -114 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2318 -113 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2224 -113 31 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2131 -113 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2040 -112 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1950 -112 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1861 -112 31 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1818 -111 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1775 -110 31 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1732 -110 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1690 -109 31 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1648 -109 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1607 -108 31 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1566 -108 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1526 -107 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1486 -106 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1447 -105 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1409 -104 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1371 -103 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1333 -103 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1296 -102 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1260 -100 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1224 -100 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1189 -98 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1155 -97 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1121 -96 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1088 -94 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1024 -91 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 962 -88 30 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 903 -85 30 0 | 809 808 0 2 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 846 -82 30 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 797 -73 31 0 | 710 663 0 97 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 751 -62 31 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 702 -55 31 0 | 669 589 0 21 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 655 -50 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 612 -49 31 0 | 602 602 0 15 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 571 -47 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 533 -43 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 498 -42 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 464 -42 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 434 -39 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 408 -34 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 379 -36 31 0 | 308 308 0 1 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 357 -32 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 334 -32 31 0 | 271 271 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 312 -30 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 292 -29 32 0 | 238 232 0 28 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 256 -24 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 223 -22 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 189 -24 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 165 -14 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 144 -12 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 126 -9 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 110 -7 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 97 -5 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 85 -4 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 75 -2 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 66 -1 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 58 -1 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 51 0 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 45 0 34 0 | 44 42 0 4 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 40 +1 34 0 | 63 30 0 50 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 277 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 1 0 36 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 19 12 0 8 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 12 10 0 17 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 22 11 0 56 0
JUN-26 2800 P 0 0 0 0 0 | 12 13 12 3 0 32 4 | 13 12 4 4 +4
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 26 23 0 6 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 6 0 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 8 0 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 10 -1 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 14 0 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 18 -1 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 23 0 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 29 0 31 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 36 0 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 45 +1 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 55 +1 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 66 +1 31 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 73 +2 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 80 +3 31 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 87 +3 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 95 +4 31 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 103 +4 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 112 +5 31 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 121 +5 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 131 +6 31 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 141 +7 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 152 +8 31 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 168 +13 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 181 +10 31 0 | 286 286 0 3 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 193 +10 31 0 | 343 343 0 30 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 204 +9 31 0 | 409 362 0 35 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 216 +10 31 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 229 +10 31 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 242 +10 31 0 | 461 320 0 24 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 256 +11 30 0 | 554 340 0 154 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 271 +12 30 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 290 +16 30 0 | 553 333 0 131 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 324 +18 30 0 | 596 385 0 276 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 356 +15 30 0 | 646 425 0 288 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 399 +21 30 0 | 668 479 0 180 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 441 +26 30 0 | 721 416 0 308 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 486 +29 30 0 | 692 450 0 176 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 534 +30 30 0 | 633 502 0 166 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 585 +33 30 0 | 695 548 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 638 +34 30 0 | 746 746 0 9 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 708 +48 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 769 +55 30 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 832 +58 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 898 +61 30 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 966 +64 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1035 +67 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1107 +70 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1180 +73 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1255 +75 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1332 +78 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1410 +80 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1490 +83 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1653 +87 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1822 +92 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1994 +95 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2170 +99 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2349 +101 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2531 +104 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2715 +106 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2902 +108 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3090 +109 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3280 +111 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3471 +112 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3663 +112 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3856 +113 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4050 +113 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4245 +114 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 2191 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4 2468 +4
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 3279 -115 34 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3183 -114 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3087 -114 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2992 -114 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2898 -113 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2804 -113 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2712 -113 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2621 -112 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2531 -111 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2442 -111 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2354 -110 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2268 -110 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2183 -109 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2100 -108 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2018 -107 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1938 -106 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1860 -104 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1783 -104 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1708 -102 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1635 -101 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1564 -99 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1494 -98 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1427 -96 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1361 -94 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1297 -93 31 0 | 1250 1190 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1175 -89 31 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1061 -85 31 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 954 -82 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 855 -78 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 775 -62 30 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 702 -58 30 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 636 -53 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 576 -50 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 521 -47 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 473 -43 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 428 -40 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 389 -37 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 353 -34 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 321 -31 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 292 -29 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 266 -27 32 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 242 -25 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 221 -23 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 202 -21 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 185 -19 33 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 169 -18 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 155 -17 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 142 -16 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 131 -15 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 121 -13 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 87 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 12 0 34 0 | 28 28 0 1 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 16 +1 34 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 20 +1 34 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 25 +1 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 31 +2 34 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 37 +2 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 45 +2 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 54 +3 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 64 +4 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 75 +4 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 87 +5 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 101 +5 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 116 +6 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 133 +7 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 151 +8 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 171 +9 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 193 +11 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 216 +11 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 241 +13 32 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 268 +14 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 297 +16 32 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 327 +17 32 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 360 +19 31 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 394 +21 31 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 430 +22 31 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 508 +26 31 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 594 +30 31 0 | 837 719 0 68 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 687 +33 30 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 788 +37 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 908 +53 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1035 +57 30 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1169 +62 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1309 +65 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1454 +68 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1606 +72 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1761 +75 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1922 +78 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2086 +81 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2254 +84 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2425 +86 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2599 +88 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2775 +90 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2954 +92 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3135 +94 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3318 +96 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3502 +97 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3688 +98 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3875 +99 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4064 +100 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4254 +102 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 570 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 657 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 2702 -109 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2616 -108 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2532 -107 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2449 -105 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2367 -105 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2287 -104 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2208 -103 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2131 -102 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2056 -100 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1982 -99 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1910 -97 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1839 -96 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1770 -95 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1703 -93 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1637 -92 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1573 -90 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1511 -88 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1450 -87 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1334 -83 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1224 -80 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1121 -76 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1024 -73 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 934 -68 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 861 -65 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 795 -62 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 734 -58 31 0 | 695 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 678 -55 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 626 -53 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 579 -50 31 0 | 635 635 0 1 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 536 -47 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 497 -44 31 0 | 450 446 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 461 -42 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 428 -39 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 398 -37 32 0 | 424 424 0 1 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 370 -35 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 344 -34 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 321 -32 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 300 -30 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 280 -29 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 262 -27 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 245 -26 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 230 -24 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 216 -23 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10 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 94 +6 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 108 +7 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 124 +8 33 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 141 +10 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 159 +10 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 179 +11 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 200 +12 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 223 +13 32 0 | 238 238 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 248 +15 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 274 +16 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 302 +18 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 331 +19 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 362 +20 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 395 +22 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 429 +23 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 465 +25 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 503 +27 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 542 +28 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 626 +32 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 716 +35 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 813 +39 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 916 +42 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1026 +47 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1153 +50 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1287 +53 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1426 +57 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1570 +60 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1718 +62 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1871 +65 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2028 +68 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2189 +71 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2353 +73 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2520 +76 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2690 +78 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2862 +80 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3036 +81 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3213 +83 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3392 +85 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3572 +86 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3754 +88 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3937 +89 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4122 +91 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4308 +92 33 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 12 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 2325 -101 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2251 -101 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2179 -99 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2108 -98 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2039 -97 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1971 -96 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1905 -94 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1840 -93 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1777 -91 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1715 -90 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1655 -89 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1596 -87 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1483 -84 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1376 -81 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1274 -78 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1178 -74 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1087 -71 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1015 -68 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 948 -66 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 887 -62 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 830 -60 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 777 -57 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 0 267 +15 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 293 +15 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 321 +17 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 350 +18 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 381 +19 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 413 +20 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 447 +22 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 482 +23 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 519 +25 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 557 +26 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 597 +27 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 638 +29 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 725 +32 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 818 +35 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 916 +38 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1020 +42 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1129 +45 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1257 +48 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1390 +50 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1529 +54 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1672 +56 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1819 +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 0.76
MARKET TOTAL 2963 85370 +1058
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED