HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P OCT-25 6000 1700 123 30 137 105 2456 -10
P DEC-25 5700 1652 161 32 170 146 4744 -3
P MAR-26 5700 1228 274 32 283 259 1336 -1
C DEC-25 7100 1050 186 32 209 173 1363 +7
P DEC-25 5900 150 219 31 214 209 294 -5
P SEP-25 6200 148 73 28 99 62 1600 -20
C SEP-25 6400 133 82 29 115 62 3990 +6
C SEP-25 5700 96 608 31 608 603 3161 +24
P OCT-25 5900 91 96 31 95 92 169 -8
P SEP-25 6000 87 25 29 28 23 526 -11
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 SEP 2025, THURSDAY 19 SEP 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
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 3555 +34 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3505 +34 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3455 +34 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3405 +34 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3355 +34 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 3305 +34 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 3255 +34 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 3205 +34 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 3155 +34 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 3105 +34 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 3055 +34 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 3005 +34 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2955 +34 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2905 +34 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2855 +34 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2805 +34 0 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2755 +34 0 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2705 +34 0 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2655 +34 0 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2605 +34 0 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2555 +34 0 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2505 +34 0 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2455 +34 0 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2405 +34 0 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2355 +34 0 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2305 +34 0 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 2255 +34 0 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 2205 +34 0 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 2155 +34 0 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 2105 +34 0 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 2055 +34 0 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 2005 +34 0 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1955 +34 0 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1905 +34 0 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1855 +34 0 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1805 +34 0 0 | 1153 540 0 85 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1755 +34 0 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1705 +34 0 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1655 +34 0 0 | 995 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1605 +34 0 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1555 +34 0 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1505 +34 0 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1455 +34 0 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1405 +34 0 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1355 +34 0 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1305 +34 0 0 | 1102 280 0 36 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1205 +34 0 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1105 +34 0 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1005 +34 0 0 | 1110 208 0 225 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 905 +33 0 0 | 1032 217 0 2442 0
SEP-25 5500 C 0 0 0 0 0 | 780 780 780 806 +34 34 1 | 824 171 1 316 -1
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 706 +32 30 0 | 500 137 0 1245 0
SEP-25 5700 C 0 0 0 0 0 | 603 608 603 608 +24 31 96 | 754 101 96 3161 +96
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 512 +29 31 0 | 839 70 0 2462 0
SEP-25 5900 C 0 0 0 0 0 | 393 393 393 419 +26 30 2 | 795 52 2 479 -2
SEP-25 6000 C 0 0 0 0 0 | 303 303 303 330 +27 29 1 | 745 35 1 598 0
SEP-25 6100 C 0 0 0 0 0 | 270 270 270 248 +21 28 1 | 700 25 1 780 -1
SEP-25 6200 C 0 0 0 0 0 | 215 215 150 178 +16 28 12 | 514 18 12 808 -6
SEP-25 6300 C 0 0 0 0 0 | 120 166 107 122 +10 28 35 | 605 14 35 5156 -7
SEP-25 6400 C 0 0 0 0 0 | 80 115 62 82 +6 29 133 | 164 12 133 3990 +2
SEP-25 6500 C 55 55 55 55 10 | 56 77 38 54 +2 30 34 | 253 10 44 451 -8
SEP-25 6600 C 0 0 0 0 0 | 41 48 28 36 +1 31 18 | 114 6 18 852 +3
SEP-25 6700 C 0 0 0 0 0 | 17 27 17 24 +1 33 82 | 214 5 82 642 +68
SEP-25 6800 C 0 0 0 0 0 | 13 19 13 15 0 33 38 | 203 5 38 382 +12
SEP-25 6900 C 0 0 0 0 0 | 13 13 9 10 0 35 7 | 38 4 7 420 0
SEP-25 7000 C 0 0 0 0 0 | 8 8 7 7 0 36 10 | 368 4 10 241 -6
SEP-25 7100 C 0 0 0 0 0 | 5 5 5 5 0 38 8 | 200 2 8 39 0
SEP-25 7200 C 0 0 0 0 0 | 4 4 4 4 0 40 2 | 59 2 2 56 0
SEP-25 7300 C 0 0 0 0 0 | 3 3 3 3 0 42 11 | 61 3 11 20 -11
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 2 0 42 0 | 55 3 0 13 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 229 2 0 24 0
SEP-25 7600 C 0 0 0 0 0 | 2 2 2 1 0 44 7 | 212 2 7 47 +7
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 125 2 0 9 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 116 2 0 8 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 40 2 0 37 0
SEP-25 8000 C 0 0 0 0 0 | 1 1 1 1 0 55 1 | 190 1 1 87 0
TOTAL CALL 10 | TOTAL CALL 499 | TOTAL CALL 509 25913 +146
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 0 180 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 165 2 0 410 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 350 1 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 379 2 0 124 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 394 2 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 405 4 0 155 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 194 2 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 270 2 0 128 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 285 10 0 37 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 277 9 0 406 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 330 9 0 41 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 365 6 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 445 4 0 205 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 269 1 0 93 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 457 4 0 49 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 482 1 0 304 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 357 1 0 427 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 365 1 0 93 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 403 2 0 193 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 423 1 0 82 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 540 3 0 277 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 477 2 0 88 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 505 2 0 196 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 253 2 0 42 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 273 2 0 225 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 517 2 0 132 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 689 2 0 272 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 401 3 0 494 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 465 3 0 3276 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 569 2 0 1281 0
SEP-25 5400 P 0 0 0 0 0 | 4 4 4 1 0 38 3 | 330 4 3 2676 0
SEP-25 5500 P 0 0 0 0 0 | 5 5 5 1 -1 34 4 | 798 4 4 728 -4
SEP-25 5600 P 0 0 0 0 0 | 5 5 5 2 -1 33 8 | 415 5 8 927 0
SEP-25 5700 P 0 0 0 0 0 | 9 9 9 4 -3 32 5 | 410 7 5 595 +5
SEP-25 5800 P 0 0 0 0 0 | 10 12 10 7 -5 31 18 | 423 7 18 4576 -15
SEP-25 5900 P 0 0 0 0 0 | 14 22 14 14 -7 30 11 | 772 14 11 319 -10
SEP-25 6000 P 0 0 0 0 0 | 26 28 23 25 -11 29 87 | 451 18 87 526 +24
SEP-25 6100 P 0 0 0 0 0 | 56 59 36 44 -16 29 15 | 391 29 15 782 +5
SEP-25 6200 P 0 0 0 0 0 | 78 99 62 73 -20 28 148 | 770 49 148 1600 +50
SEP-25 6300 P 0 0 0 0 0 | 122 122 98 117 -27 28 55 | 253 78 55 132 +43
SEP-25 6400 P 0 0 0 0 0 | 163 219 163 176 -34 29 4 | 786 113 4 221 -1
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 248 -34 30 0 | 272 180 0 8 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 332 -33 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 419 -34 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 511 -34 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 605 -35 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 702 -34 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 800 -34 38 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 898 -34 38 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 997 -34 39 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1096 -35 39 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1196 -34 42 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1296 -34 44 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1396 -34 47 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1495 -34 0 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1595 -34 0 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1695 -34 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 358 | TOTAL PUT 358 22605 +97
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 867 48518 +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
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 2178 +38 0 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 2128 +38 0 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 2078 +38 0 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 2028 +38 0 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1978 +38 0 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1928 +38 0 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1878 +38 0 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1829 +39 39 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1779 +38 37 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1729 +38 36 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1679 +38 35 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1630 +39 37 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 1580 +38 36 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 1530 +38 34 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 1481 +38 35 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 1432 +39 35 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 1383 +39 35 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 1334 +39 35 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 1236 +38 34 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 1140 +39 34 0 | 444 338 0 6 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 1045 +38 34 0 | 726 343 0 3 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 952 +38 33 0 | 520 283 0 33 0
OCT-25 5500 C 850 850 850 850 1 | 870 870 870 860 +36 33 1 | 870 242 2 106 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 772 +36 32 0 | 426 240 0 540 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 687 +35 32 0 | 694 193 0 70 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 605 +33 32 0 | 673 193 0 165 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 527 +30 31 0 | 548 144 0 209 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 447 +27 30 0 | 511 102 0 326 0
OCT-25 6100 C 0 0 0 0 0 | 361 361 361 381 +24 30 2 | 450 94 2 249 +2
OCT-25 6200 C 0 0 0 0 0 | 323 352 323 322 +21 30 15 | 411 71 15 440 +13
OCT-25 6300 C 0 0 0 0 0 | 255 255 232 270 +18 30 11 | 306 66 11 180 +11
OCT-25 6400 C 0 0 0 0 0 | 207 253 207 224 +14 30 11 | 310 47 11 264 +6
OCT-25 6500 C 0 0 0 0 0 | 0 0 0 187 +12 30 0 | 254 38 0 179 0
OCT-25 6600 C 0 0 0 0 0 | 185 185 167 155 +9 31 4 | 225 38 4 265 +3
OCT-25 6700 C 0 0 0 0 0 | 119 146 119 128 +6 31 9 | 182 28 9 1245 -1
OCT-25 6800 C 0 0 0 0 0 | 95 117 95 107 +6 32 17 | 127 22 17 65 +4
OCT-25 6900 C 0 0 0 0 0 | 80 105 80 89 +5 32 3 | 118 24 3 85 +1
OCT-25 7000 C 70 70 70 70 15 | 70 79 70 74 +4 33 17 | 115 15 32 253 -15
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 61 +3 33 0 | 74 25 0 15 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 51 +3 34 0 | 70 27 0 9 0
OCT-25 7300 C 0 0 0 0 0 | 44 44 44 42 +2 34 1 | 53 23 1 30 0
OCT-25 7400 C 0 0 0 0 0 | 40 40 30 35 +1 35 23 | 55 26 23 25 +1
OCT-25 7500 C 0 0 0 0 0 | 32 34 26 30 +1 36 5 | 34 23 5 4 +3
OCT-25 7600 C 0 0 0 0 0 | 26 28 22 25 +1 36 14 | 39 20 14 3 -6
TOTAL CALL 16 | TOTAL CALL 133 | TOTAL CALL 149 4769 +22
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 1 0 47 0 | 24 17 0 18 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 56 35 0 6 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 5 0 50 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 8 0 27 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 7 0 10 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 50 7 0 27 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 94 7 0 50 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 103 9 0 76 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 114 7 0 24 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 105 10 0 4 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 31 8 0 2 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 184 10 0 89 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 201 10 0 72 0
OCT-25 5000 P 0 0 0 0 0 | 11 11 11 6 +1 35 2 | 220 11 2 22 -2
OCT-25 5100 P 0 0 0 0 0 | 13 13 13 9 +1 35 5 | 263 13 5 1727 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 12 0 34 0 | 309 14 0 226 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 17 0 34 0 | 310 20 0 131 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 24 -1 33 0 | 310 20 0 8202 0
OCT-25 5500 P 0 0 0 0 0 | 32 32 30 32 -2 33 16 | 336 24 16 534 -16
OCT-25 5600 P 0 0 0 0 0 | 45 45 45 43 -2 32 1 | 383 38 1 774 +1
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 57 -3 32 0 | 360 43 0 680 0
OCT-25 5800 P 0 0 0 0 0 | 76 76 76 75 -5 31 4 | 345 55 4 263 +4
OCT-25 5900 P 0 0 0 0 0 | 94 95 92 96 -8 31 91 | 409 71 91 169 +70
OCT-25 6000 P 0 0 0 0 0 | 126 137 105 123 -10 30 1700 | 424 89 1700 2456 +1490
OCT-25 6100 P 0 0 0 0 0 | 150 150 150 154 -13 30 10 | 380 117 10 701 +10
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 193 -17 30 0 | 673 151 0 153 0
OCT-25 6300 P 0 0 0 0 0 | 260 260 230 241 -20 30 19 | 597 200 19 162 +9
OCT-25 6400 P 0 0 0 0 0 | 296 296 271 296 -23 30 17 | 671 227 17 50 +15
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 359 -26 30 0 | 365 283 0 6 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 431 -27 31 0 | 410 410 0 4 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 504 -29 32 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 582 -30 32 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 663 -32 33 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 748 -33 33 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 835 -34 34 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 924 -35 34 0 | 0 0 0 0 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1015 -36 34 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1108 -36 35 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 1202 -36 36 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 1297 -37 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1865 | TOTAL PUT 1865 16715 +1581
| MONTH PUT/CALL RATIO 12.51
| MONTH TOTAL 2014 21484 +1603
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 2044 +36 36 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1995 +37 37 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1945 +36 36 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1896 +37 36 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1847 +37 36 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1797 +36 35 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1748 +36 35 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1700 +37 36 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1651 +37 35 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1602 +36 35 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 1554 +36 35 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 1506 +36 35 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 1458 +36 35 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 1411 +36 35 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 1364 +36 35 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 1270 +35 34 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 1179 +36 34 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 1089 +35 34 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 1002 +34 33 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 917 +33 33 0 | 0 0 0 2 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 834 +31 33 0 | 0 0 0 3 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 755 +30 32 0 | 350 266 0 30 0
NOV-25 5800 C 0 0 0 0 0 | 0 0 0 680 +29 32 0 | 361 227 0 150 0
NOV-25 5900 C 0 0 0 0 0 | 0 0 0 608 +26 32 0 | 324 195 0 30 0
NOV-25 6000 C 0 0 0 0 0 | 0 0 0 531 +24 31 0 | 292 165 0 58 0
NOV-25 6100 C 0 0 0 0 0 | 455 455 455 469 +21 30 5 | 491 190 5 20 +5
NOV-25 6200 C 0 0 0 0 0 | 0 0 0 413 +20 31 0 | 164 158 0 1 0
NOV-25 6300 C 0 0 0 0 0 | 0 0 0 362 +17 31 0 | 353 104 0 16 0
NOV-25 6400 C 0 0 0 0 0 | 0 0 0 317 +16 31 0 | 315 166 0 36 0
NOV-25 6500 C 0 0 0 0 0 | 275 281 275 277 +14 31 8 | 291 76 8 823 0
NOV-25 6600 C 0 0 0 0 0 | 277 277 277 242 +12 31 3 | 277 85 3 22 +3
NOV-25 6700 C 0 0 0 0 0 | 236 236 225 212 +11 32 2 | 236 60 2 24 0
NOV-25 6800 C 0 0 0 0 0 | 203 203 203 185 +9 32 1 | 225 52 1 98 -1
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 161 +7 32 0 | 199 62 0 30 0
NOV-25 7000 C 0 0 0 0 0 | 141 141 141 141 +7 33 4 | 174 35 4 121 +2
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 124 +7 33 0 | 71 50 0 108 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 107 +4 33 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 95 +5 34 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 83 +3 34 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 72 +2 35 0 | 0 0 0 0 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 63 +2 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 23 | TOTAL CALL 23 1572 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
NOV-25 4300 P 0 0 0 0 0 | 8 8 8 1 0 33 18 | 16 8 18 34 +18
NOV-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 3 0 35 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 30 23 0 2 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 5 0 35 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 6 0 35 0 | 68 16 0 60 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 8 0 36 0 | 80 45 0 80 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 9 0 35 0 | 90 50 0 100 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 92 56 0 60 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 13 +1 36 0 | 110 18 0 22 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 15 +1 35 0 | 71 71 0 20 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 17 +1 35 0 | 96 80 0 91 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 19 0 35 0 | 132 90 0 91 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 22 0 35 0 | 147 48 0 49 0
NOV-25 5100 P 0 0 0 0 0 | 0 0 0 29 0 34 0 | 143 90 0 5 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 38 -1 34 0 | 178 34 0 3 0
NOV-25 5300 P 0 0 0 0 0 | 0 0 0 46 -2 33 0 | 215 45 0 46 0
NOV-25 5400 P 0 0 0 0 0 | 0 0 0 58 -2 33 0 | 194 54 0 28 0
NOV-25 5500 P 0 0 0 0 0 | 0 0 0 72 -3 33 0 | 286 115 0 93 0
NOV-25 5600 P 0 0 0 0 0 | 0 0 0 90 -4 32 0 | 303 134 0 3 0
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 110 -6 32 0 | 237 85 0 3 0
NOV-25 5800 P 0 0 0 0 0 | 0 0 0 134 -7 32 0 | 0 0 0 1 0
NOV-25 5900 P 0 0 0 0 0 | 160 160 160 161 -9 31 2 | 286 127 2 10 0
NOV-25 6000 P 0 0 0 0 0 | 0 0 0 192 -11 31 0 | 0 0 0 0 0
NOV-25 6100 P 0 0 0 0 0 | 215 215 215 228 -13 31 1 | 241 215 1 1 0
NOV-25 6200 P 0 0 0 0 0 | 255 275 255 271 -15 31 6 | 275 255 6 7 +6
NOV-25 6300 P 0 0 0 0 0 | 306 306 304 320 -19 31 20 | 323 304 20 21 +17
NOV-25 6400 P 0 0 0 0 0 | 358 358 357 375 -20 31 24 | 501 357 24 25 +24
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 434 -23 31 0 | 365 365 0 1 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 504 -24 32 0 | 0 0 0 0 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 574 -25 32 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 647 -26 32 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 723 -27 33 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 802 -29 33 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 884 -29 33 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 968 -30 34 0 | 0 0 0 0 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1054 -31 34 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 1142 -32 34 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 1231 -33 35 0 | 0 0 0 0 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1322 -33 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 71 | TOTAL PUT 71 856 +65
| MONTH PUT/CALL RATIO 3.08
| MONTH TOTAL 94 2428 +74
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 4065 +35 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3965 +35 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3865 +35 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3765 +35 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3665 +35 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3565 +35 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3465 +35 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3365 +35 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 3265 +35 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 3165 +35 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 3065 +35 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2965 +35 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2915 +35 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2865 +35 0 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2816 +36 40 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2766 +35 39 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2716 +35 38 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2666 +35 37 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2616 +35 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2566 +35 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2517 +36 38 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2467 +35 37 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2417 +35 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2368 +35 37 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2318 +35 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2269 +35 36 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 2220 +36 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2170 +35 35 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 2121 +35 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2072 +35 35 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 2024 +36 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1975 +36 36 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1926 +35 35 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1878 +35 35 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1830 +36 35 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1782 +35 35 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1734 +35 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1687 +35 35 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1640 +36 35 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1593 +35 34 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1547 +36 34 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1501 +36 34 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1455 +35 34 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1409 +35 34 0 | 970 336 0 64 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1320 +35 34 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1233 +35 34 0 | 635 435 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1147 +34 33 0 | 901 429 0 669 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1064 +34 33 0 | 1035 350 0 497 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 984 +34 33 0 | 818 300 0 742 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 906 +33 33 0 | 800 301 0 580 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 831 +32 32 0 | 743 220 0 408 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 759 +30 32 0 | 715 60 0 552 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 691 +30 32 0 | 790 240 0 508 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 613 +26 31 0 | 813 184 0 188 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 553 +24 30 0 | 540 290 0 146 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 497 +20 30 0 | 480 161 0 26 0
DEC-25 6300 C 0 0 0 0 0 | 485 485 470 447 +20 31 2 | 520 170 2 90 0
DEC-25 6400 C 0 0 0 0 0 | 400 431 384 401 +18 31 51 | 462 147 51 106 +51
DEC-25 6500 C 0 0 0 0 0 | 359 360 359 360 +15 31 50 | 425 119 50 66 +38
DEC-25 6600 C 0 0 0 0 0 | 302 360 297 323 +15 31 50 | 373 100 50 425 -13
DEC-25 6700 C 0 0 0 0 0 | 273 274 273 288 +12 31 2 | 305 93 2 45 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 258 +10 31 0 | 310 97 0 185 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 231 +10 32 0 | 252 73 0 30 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 207 +7 32 0 | 400 65 0 71 0
DEC-25 7100 C 0 0 0 0 0 | 177 209 173 186 +7 32 1050 | 220 58 1050 1363 +1050
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 167 +8 33 0 | 166 53 0 146 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 150 +6 33 0 | 165 60 0 214 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 135 +6 33 0 | 170 61 0 247 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 121 +5 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 109 +5 34 0 | 270 42 0 43 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 88 +3 34 0 | 88 27 0 80 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 72 +3 35 0 | 90 22 0 75 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 28 +1 38 0 | 160 10 0 31 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 13 0 41 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 7 0 44 0 | 60 2 0 13 0
TOTAL CALL 0 | TOTAL CALL 1205 | TOTAL CALL 1205 8756 +1126
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 68 0 | 12 1 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 12 2 0 8 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 82 10 0 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 62 2 0 16 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 70 3 0 24 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 351 10 0 55 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 399 17 0 105 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 444 12 0 54 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 11 0 4 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 28 0 1 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 11 11 11 3 0 35 4 | 11 11 4 4 +4
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 4 0 35 0 | 437 18 0 67 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 5 0 35 0 | 349 69 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 6 0 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 7 0 35 0 | 340 18 0 23 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 9 +1 36 0 | 43 31 0 33 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 10 +1 36 0 | 203 29 0 42 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 11 0 35 0 | 555 39 0 79 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 13 0 35 0 | 581 72 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 15 +1 35 0 | 250 39 0 653 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 17 0 35 0 | 593 29 0 90 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 20 +1 35 0 | 614 32 0 341 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 23 +1 35 0 | 634 104 0 255 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 26 +1 35 0 | 347 61 0 322 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 29 0 35 0 | 380 82 0 429 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 33 +1 35 0 | 373 220 0 307 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 37 +1 35 0 | 418 35 0 332 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 41 0 34 0 | 443 87 0 532 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 46 0 34 0 | 697 48 0 879 0
DEC-25 5100 P 0 0 0 0 0 | 58 58 58 57 0 34 10 | 647 52 10 3476 -10
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 67 -1 33 0 | 612 87 0 1372 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 80 0 33 0 | 576 73 0 1229 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 96 -1 33 0 | 1159 135 0 1049 0
DEC-25 5500 P 0 0 0 0 0 | 117 117 117 115 -2 32 1 | 1238 99 1 803 0
DEC-25 5600 P 0 0 0 0 0 | 134 134 134 137 -2 32 50 | 1318 134 50 329 0
DEC-25 5700 P 0 0 0 0 0 | 162 170 146 161 -3 32 1652 | 676 130 1652 4744 +1291
DEC-25 5800 P 0 0 0 0 0 | 195 195 175 188 -5 32 3 | 790 155 3 73 +3
DEC-25 5900 P 0 0 0 0 0 | 209 214 209 219 -5 31 150 | 416 205 150 294 +149
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 253 -6 31 0 | 1130 251 0 661 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 290 -12 31 0 | 451 254 0 15 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 334 -16 31 0 | 438 285 0 8 0
DEC-25 6300 P 0 0 0 0 0 | 380 391 380 382 -17 31 23 | 496 330 23 34 +23
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 437 -17 31 0 | 956 386 0 113 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 495 -22 31 0 | 1002 475 0 6 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 561 -22 31 0 | 541 532 0 4 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 628 -23 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 698 -25 32 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 772 -25 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 848 -26 32 0 | 1320 815 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 926 -27 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1007 -27 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1089 -29 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1174 -29 34 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1260 -29 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1347 -30 34 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1526 -31 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1709 -32 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2664 -34 38 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3648 -34 41 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4642 -34 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1893 | TOTAL PUT 1893 20191 +1460
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 3098 28947 +2586
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 2929 +40 36 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2880 +40 36 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2831 +40 36 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2781 +40 36 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2733 +41 36 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2684 +41 36 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2635 +41 36 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 2586 +40 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 2538 +41 36 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 2490 +41 36 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 2442 +42 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 2394 +42 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 2346 +42 35 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 2299 +42 35 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 2251 +42 35 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 2204 +42 35 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 2158 +43 35 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 2111 +43 35 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 2065 +43 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 2019 +43 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1973 +43 34 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1928 +43 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1883 +43 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1838 +43 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1794 +43 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1750 +43 34 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1707 +44 34 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1664 +44 34 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1621 +43 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1579 +43 34 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1537 +43 34 0 | 1272 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1455 +43 33 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1375 +42 33 0 | 837 523 0 610 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1296 +41 33 0 | 1319 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1221 +41 33 0 | 693 484 0 635 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1147 +40 33 0 | 1158 449 0 742 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 1076 +39 33 0 | 695 417 0 1154 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 1007 +37 32 0 | 1083 382 0 635 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 940 +35 32 0 | 781 352 0 1772 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 876 +34 32 0 | 759 323 0 177 0
MAR-26 6000 C 0 0 0 0 0 | 790 790 790 800 +32 31 1 | 790 445 1 115 -1
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 744 +28 31 0 | 868 345 0 384 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 692 +28 31 0 | 925 353 0 145 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 642 +22 31 0 | 852 501 0 33 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 591 +16 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 544 +11 31 0 | 600 217 0 2 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 504 +11 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 466 +9 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 432 +8 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 401 +8 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 372 +7 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 345 +6 32 0 | 144 144 0 15 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 321 +6 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 298 +6 32 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 277 +5 32 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 258 +5 32 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 240 +5 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 8043 -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
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 4 +2 35 0 | 240 17 0 29 0
MAR-26 3550 P 0 0 0 0 0 | 13 14 13 5 +2 36 8 | 14 13 8 8 +8
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 6 +2 36 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 7 +2 36 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 9 +3 36 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 10 +3 36 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 11 +3 36 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 12 +2 35 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 14 +3 36 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 16 +3 36 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 18 +4 35 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 20 +4 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 22 +4 35 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 25 +4 35 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 27 +4 35 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 30 +4 35 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 34 +5 35 0 | 77 74 0 48 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 37 +5 35 0 | 82 75 0 39 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 41 +5 35 0 | 81 75 0 80 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 45 +5 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 49 +5 34 0 | 252 91 0 1661 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 54 +5 34 0 | 333 164 0 24 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 59 +5 34 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 66 +5 34 0 | 261 261 0 30 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 72 +5 34 0 | 394 103 0 568 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 78 +5 34 0 | 413 97 0 120 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 85 +5 34 0 | 378 120 0 117 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 91 +4 34 0 | 474 316 0 262 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 98 +4 34 0 | 427 232 0 209 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 105 +4 34 0 | 518 171 0 400 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 110 +2 33 0 | 541 170 0 808 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 127 +3 33 0 | 597 117 0 1058 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 146 +4 33 0 | 653 214 0 813 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 167 +3 33 0 | 588 246 0 346 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 191 +3 32 0 | 651 279 0 782 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 216 +1 32 0 | 624 200 0 1198 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 244 0 32 0 | 694 311 0 680 0
MAR-26 5700 P 0 0 0 0 0 | 266 283 259 274 -1 32 1228 | 514 259 1228 1336 +969
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 307 -2 32 0 | 399 398 0 1700 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 343 -3 31 0 | 796 436 0 129 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 383 -2 31 0 | 814 340 0 107 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 427 -3 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 474 -3 31 0 | 792 596 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 524 -4 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 577 -6 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 634 -7 31 0 | 565 565 0 24 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 691 -16 31 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 754 -17 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 820 -18 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 888 -18 32 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 958 -20 32 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1030 -21 32 0 | 1000 1000 0 1 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1104 -22 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1180 -23 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1258 -23 33 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1337 -24 33 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1418 -25 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1236 | TOTAL PUT 1236 12675 +977
| MONTH PUT/CALL RATIO 1236.00
| MONTH TOTAL 1237 20718 +976
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 4125 +35 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 4025 +35 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3926 +36 38 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3826 +35 36 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3726 +35 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3627 +35 36 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3528 +36 36 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3429 +36 36 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3330 +36 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 3232 +36 36 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 3134 +37 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 3036 +36 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2939 +36 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2843 +37 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2747 +37 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2652 +37 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2558 +37 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2465 +38 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 2419 +38 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2373 +38 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 2327 +37 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2282 +38 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 2237 +38 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2192 +37 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 2148 +38 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2104 +38 34 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 2060 +37 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2017 +38 34 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1974 +37 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1931 +37 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1889 +37 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1848 +38 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1806 +37 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1765 +37 33 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1725 +37 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1685 +37 33 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1645 +36 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1606 +36 33 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1529 +35 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1454 +34 33 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 1382 +34 33 0 | 809 808 0 2 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1311 +33 32 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 1242 +32 32 0 | 1136 663 0 96 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1175 +31 32 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 1111 +30 32 0 | 669 589 0 21 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1049 +29 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 989 +28 32 0 | 627 602 0 30 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 921 +17 31 0 | 910 772 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 867 +16 31 0 | 875 677 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 815 +14 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 767 +14 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 721 +13 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 678 +13 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 637 +11 31 0 | 308 308 0 1 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 598 +7 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 562 +10 31 0 | 271 271 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 528 +8 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 497 +8 31 0 | 385 232 0 30 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 468 +6 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 440 +7 32 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 414 +7 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 390 +6 32 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 367 +6 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 346 +5 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 308 +6 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 270 270 268 273 +4 33 5 | 270 268 5 7 +5
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 244 +5 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 217 +4 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 193 +2 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 173 +3 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 157 +3 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 141 +3 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 126 +2 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 113 +1 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 102 +1 35 0 | 44 42 0 4 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 92 0 35 0 | 83 30 0 62 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 312 +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
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 12 0 8 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 10 0 17 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 22 11 0 56 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 14 12 0 12 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 26 12 0 22 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 19 15 0 18 0
JUN-26 3100 P 0 0 0 0 0 | 14 15 14 5 +1 35 4 | 15 14 4 4 +4
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 7 +1 36 0 | 18 15 0 16 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 9 +2 35 0 | 19 19 0 4 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 11 +1 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 14 +1 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 18 +2 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 22 +2 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 27 +2 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 33 +2 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 40 +3 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 44 +3 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 48 +3 34 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 52 +2 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 57 +3 34 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 62 +3 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 67 +2 34 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 73 +3 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 79 +3 34 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 85 +2 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 92 +3 34 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 99 +2 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 106 +2 33 0 | 286 286 0 3 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 118 +3 34 0 | 343 343 0 30 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 126 +2 34 0 | 409 362 0 35 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 135 +3 34 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 143 +3 33 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 152 +3 33 0 | 461 320 0 24 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 160 +2 33 0 | 554 146 0 174 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 170 +3 33 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 180 +3 33 0 | 553 169 0 131 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 201 +3 33 0 | 596 385 0 276 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 224 +1 32 0 | 646 425 0 288 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 249 -1 32 0 | 668 380 0 195 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 277 -2 32 0 | 721 416 0 308 0
JUN-26 5500 P 0 0 0 0 0 | 303 303 302 307 -3 32 2 | 692 302 2 214 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 340 -4 32 0 | 633 417 0 204 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 376 -3 31 0 | 695 548 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 413 -4 31 0 | 746 522 0 40 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 454 -3 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 497 -3 31 0 | 620 460 0 29 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 543 -4 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 591 -5 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 643 -5 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 697 -6 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 753 -7 31 0 | 888 752 0 1 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 805 -21 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 879 -17 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 944 -18 32 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1011 -19 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1080 -20 32 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1151 -21 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1223 -22 32 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1297 -23 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1373 -23 32 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1450 -24 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1528 -25 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1689 -26 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1854 -27 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2023 -28 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2196 -29 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2372 -30 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2551 -31 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2732 -32 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2916 -32 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3101 -33 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3288 -34 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3477 -34 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3667 -35 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 2429 +4
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 11 2741 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 2117 +33 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 2075 +33 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 2034 +33 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1993 +33 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1952 +32 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1912 +32 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1873 +32 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1834 +32 32 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1795 +31 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1757 +31 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1720 +32 32 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1682 +30 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1610 +31 32 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1539 +30 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1470 +29 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 1403 +28 31 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 1339 +28 31 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 1276 +27 31 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 1216 +27 31 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 1158 +27 31 0 | 807 756 0 165 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 1101 +26 31 0 | 715 691 0 209 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 1047 +25 31 0 | 739 739 0 60 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 995 +14 31 0 | 699 696 0 59 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 945 +13 31 0 | 758 757 0 30 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 897 +13 31 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 851 +12 31 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 807 +11 31 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 766 +11 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 726 +9 31 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 689 +9 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 653 +8 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 620 +8 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 589 +7 31 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 559 +6 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 532 +15 32 0 | 579 579 0 1 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 505 +15 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 479 +14 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 454 +13 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 524 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
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 109 -2 32 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 117 -2 32 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 126 -2 32 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 135 -2 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 144 -3 32 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 154 -3 32 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 165 -3 32 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 176 -3 32 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 187 -4 32 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 199 -4 32 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 212 -3 32 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 224 -5 31 0 | 345 345 0 1 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 252 -4 32 0 | 396 396 0 15 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 281 -5 31 0 | 430 429 0 17 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 317 -1 32 0 | 476 476 0 30 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 348 -1 32 0 | 520 515 0 60 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 381 -2 31 0 | 567 561 0 92 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 417 -2 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 454 -3 31 0 | 695 660 0 129 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 494 -4 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 537 -4 31 0 | 0 0 0 0 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 582 -5 31 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 629 -6 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 678 -7 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 730 -7 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 784 -9 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 848 -15 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 908 -16 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 970 -16 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1033 -17 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1098 -17 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1165 -18 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1233 -18 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1303 -19 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1374 -20 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1447 -20 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1521 -21 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1596 -22 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 344 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 868 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 3899 +35 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3801 +35 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3704 +35 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3607 +34 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3511 +34 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3416 +35 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3321 +35 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 3227 +34 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 3134 +35 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 3042 +35 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2950 +34 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2860 +34 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2771 +34 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2683 +34 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2596 +34 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2510 +33 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2426 +33 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2343 +33 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2261 +32 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2181 +32 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2102 +31 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2025 +31 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1949 +31 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1875 +30 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1803 +30 33 0 | 1250 1190 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1663 +30 33 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1529 +28 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1403 +28 32 0 | 873 873 0 20 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1283 +27 32 0 | 848 787 0 26 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1170 +26 32 0 | 833 826 0 37 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1063 +24 31 0 | 760 632 0 2 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 964 +24 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 883 +22 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 809 +21 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 741 +20 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 678 +19 32 0 | 475 418 0 2 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 622 +18 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 570 +17 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 522 +16 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 479 +15 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 440 +14 33 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 404 +13 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 372 +13 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 342 +12 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 315 +11 33 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 290 +10 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 268 +10 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 247 +9 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 229 +9 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 212 +8 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 172 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 8 0 36 0 | 28 28 0 1 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 10 0 36 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 13 0 36 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 16 -1 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 20 -1 36 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 25 0 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 30 0 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 36 -1 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 43 0 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 51 0 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 59 -1 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 69 -1 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 80 -1 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 92 -1 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 105 -1 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 119 -2 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 135 -2 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 152 -2 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 170 -3 34 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 190 -3 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 211 -4 34 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 234 -4 33 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 258 -4 33 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 284 -5 33 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 312 -5 33 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 372 -5 33 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 438 -7 32 0 | 837 375 0 94 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 512 -7 32 0 | 905 649 0 56 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 592 -8 32 0 | 798 728 0 94 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 679 -9 32 0 | 838 621 0 61 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 772 -11 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 873 -11 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 992 -13 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1118 -14 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1250 -15 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1387 -16 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1531 -17 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1679 -18 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1831 -19 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 1988 -20 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2149 -21 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2313 -22 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2481 -22 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2651 -23 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2824 -24 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 2999 -25 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3177 -25 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3356 -26 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3538 -26 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3721 -27 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 770 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 942 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 3321 +47 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 3232 +47 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 3144 +47 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 3057 +47 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2971 +47 34 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2886 +46 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2803 +47 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2720 +46 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2639 +45 34 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2560 +45 34 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2481 +44 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2404 +44 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2329 +44 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2255 +44 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2182 +43 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 2111 +43 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 2041 +42 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1973 +42 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1840 +40 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1714 +40 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1593 +38 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1478 +37 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1370 +36 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1266 +34 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1169 +34 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1076 +31 31 0 | 730 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1003 +31 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 935 +30 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 871 +28 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 813 +27 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 759 +26 32 0 | 460 445 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 709 +25 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 662 +23 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 619 +22 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 580 +22 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 543 +20 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 509 +19 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 478 +19 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 449 +18 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 422 +17 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 397 +16 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 374 +15 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 353 +15 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8 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 69 -2 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 80 -2 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 92 -2 35 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 105 -2 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 119 -2 34 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 134 -3 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 151 -2 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 168 -3 34 0 | 238 215 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 187 -4 34 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 208 -4 34 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 229 -5 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 252 -5 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 277 -5 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 303 -5 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 330 -6 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 359 -6 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 389 -7 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 421 -7 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 488 -9 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 562 -9 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 641 -11 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 726 -12 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 818 -13 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 914 -15 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1017 -15 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1124 -18 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1251 -18 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1383 -19 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1519 -21 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1661 -22 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1807 -23 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1957 -24 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2110 -26 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2267 -27 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2428 -27 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2591 -29 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2757 -30 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2926 -30 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3097 -31 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3270 -32 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3445 -33 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3622 -34 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 3801 -34 34 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 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
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 2911 +34 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2833 +35 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2755 +34 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2680 +34 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2605 +34 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2532 +34 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2460 +33 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2389 +33 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2320 +33 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2251 +32 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2185 +32 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2119 +31 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1992 +31 33 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1871 +31 33 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1754 +30 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1643 +29 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1536 +28 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1435 +28 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1338 +27 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1246 +26 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1174 +25 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1107 +25 32 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1044 +24 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 985 +23 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 930 +22 32 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 879 +22 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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 215 -2 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 237 -1 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 259 -2 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 284 -2 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 309 -2 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 336 -2 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 364 -3 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 393 -3 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 424 -3 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 455 -4 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 489 -4 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 523 -5 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 596 -5 33 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 675 -5 33 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 758 -6 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 847 -7 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 940 -8 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1039 -8 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1142 -9 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1250 -10 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1378 -11 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1511 -11 32 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1648 -12 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1789 -13 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1934 -14 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2083 -14 32 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 2.86
MARKET TOTAL 7321 126656 +5491
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED