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 MAR-26 5700 341 275 32 281 272 1657 +1
P SEP-25 6000 281 19 30 30 19 598 -6
P OCT-25 5400 206 23 33 26 25 8102 -1
C OCT-25 6700 193 114 32 120 101 1347 -14
C SEP-25 6700 185 12 34 14 10 576 -12
C SEP-25 6800 165 7 35 11 6 495 -8
C OCT-25 6200 161 295 30 286 270 523 -27
C SEP-25 5800 100 481 30 460 450 2382 -31
C SEP-25 6300 90 92 29 103 72 5096 -30
P OCT-25 5300 72 16 34 22 19 163 -1
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
19 SEP 2025, FRIDAY 22 SEP 2025, MONDAY
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 3528 -27 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3478 -27 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3428 -27 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3378 -27 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3328 -27 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 3278 -27 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 3228 -27 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 3178 -27 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 3128 -27 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 3078 -27 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 3028 -27 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2978 -27 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2928 -27 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2878 -27 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2828 -27 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2778 -27 0 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2728 -27 0 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2678 -27 0 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2628 -27 0 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2578 -27 0 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2528 -27 0 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2478 -27 0 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2428 -27 0 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2378 -27 0 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2328 -27 0 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2278 -27 0 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 2228 -27 0 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 2178 -27 0 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 2128 -27 0 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 2078 -27 0 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 2028 -27 0 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1978 -27 0 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1928 -27 0 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1878 -27 0 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1828 -27 0 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1778 -27 0 0 | 1153 540 0 85 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1728 -27 0 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1678 -27 0 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1628 -27 0 0 | 995 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1578 -27 0 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1528 -27 0 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1478 -27 0 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1428 -27 0 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1378 -27 0 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1328 -27 0 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1278 -27 0 0 | 1102 280 0 36 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1178 -27 0 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1078 -27 0 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 978 -27 0 0 | 1110 208 0 225 0
SEP-25 5400 C 0 0 0 0 0 | 869 869 869 878 -27 0 1 | 1032 217 1 2442 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 778 -28 0 0 | 824 171 0 316 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 678 -28 0 0 | 500 137 0 1245 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 579 -29 30 0 | 754 101 0 3161 0
SEP-25 5800 C 0 0 0 0 0 | 450 460 450 481 -31 30 100 | 839 70 100 2382 -80
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 386 -33 30 0 | 795 52 0 479 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 298 -32 31 0 | 745 35 0 598 0
SEP-25 6100 C 0 0 0 0 0 | 201 201 201 214 -34 29 5 | 700 25 5 775 -5
SEP-25 6200 C 0 0 0 0 0 | 125 143 125 145 -33 29 28 | 514 18 28 807 -1
SEP-25 6300 C 0 0 0 0 0 | 99 103 72 92 -30 29 90 | 605 14 90 5096 -60
SEP-25 6400 C 0 0 0 0 0 | 67 67 44 56 -26 30 56 | 164 12 56 3985 -5
SEP-25 6500 C 0 0 0 0 0 | 39 41 26 33 -21 31 57 | 253 10 57 463 +12
SEP-25 6600 C 0 0 0 0 0 | 20 21 16 20 -16 32 70 | 114 6 70 847 -5
SEP-25 6700 C 0 0 0 0 0 | 14 14 10 12 -12 34 185 | 214 5 185 576 -66
SEP-25 6800 C 0 0 0 0 0 | 11 11 6 7 -8 35 165 | 203 5 165 495 +113
SEP-25 6900 C 0 0 0 0 0 | 7 7 4 4 -6 36 18 | 38 4 18 420 0
SEP-25 7000 C 0 0 0 0 0 | 4 4 3 3 -4 39 8 | 368 3 8 241 0
SEP-25 7100 C 0 0 0 0 0 | 4 4 4 2 -3 40 12 | 200 2 12 39 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1 -3 41 0 | 59 2 0 56 0
SEP-25 7300 C 0 0 0 0 0 | 2 2 2 1 -2 44 12 | 61 2 12 14 -6
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1 -1 48 0 | 55 3 0 13 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 229 2 0 24 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 212 2 0 47 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 125 2 0 9 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 116 2 0 8 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 40 2 0 37 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 190 1 0 87 0
TOTAL CALL 0 | TOTAL CALL 807 | TOTAL CALL 807 25810 -103
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 0 214 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 201 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 193 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 165 2 0 410 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 350 1 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 379 2 0 124 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 394 2 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 405 4 0 155 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 194 2 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 270 2 0 128 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 285 10 0 37 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 277 9 0 406 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 330 9 0 41 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 365 6 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 445 4 0 205 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 269 1 0 93 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 457 4 0 49 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 482 1 0 304 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 357 1 0 427 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 365 1 0 93 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 403 2 0 193 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 423 1 0 82 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 540 3 0 277 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 477 2 0 88 0
SEP-25 4800 P 0 0 0 0 0 | 1 1 1 1 0 76 1 | 505 1 1 197 +1
SEP-25 4850 P 0 0 0 0 0 | 1 1 1 1 0 73 1 | 253 1 1 43 +1
SEP-25 4900 P 0 0 0 0 0 | 1 1 1 1 0 70 2 | 273 1 2 227 +2
SEP-25 4950 P 0 0 0 0 0 | 1 1 1 1 0 68 2 | 517 1 2 134 +2
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 689 2 0 272 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 401 3 0 494 0
SEP-25 5200 P 0 0 0 0 0 | 2 2 2 1 0 55 1 | 465 2 1 3275 -1
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 569 2 0 1281 0
SEP-25 5400 P 0 0 0 0 0 | 3 3 2 1 0 45 13 | 330 2 13 2675 -1
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 798 4 0 728 0
SEP-25 5600 P 0 0 0 0 0 | 4 4 4 1 -1 35 16 | 415 4 16 911 -16
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 410 7 0 595 0
SEP-25 5800 P 0 0 0 0 0 | 8 8 8 4 -3 32 1 | 423 7 1 4576 0
SEP-25 5900 P 0 0 0 0 0 | 14 16 13 9 -5 31 17 | 772 13 17 306 -13
SEP-25 6000 P 0 0 0 0 0 | 29 30 19 19 -6 30 281 | 451 18 281 598 +72
SEP-25 6100 P 0 0 0 0 0 | 49 59 35 37 -7 29 44 | 391 29 44 785 +3
SEP-25 6200 P 0 0 0 0 0 | 74 100 68 68 -5 29 59 | 770 49 59 1609 +9
SEP-25 6300 P 0 0 0 0 0 | 135 159 115 114 -3 29 42 | 253 78 42 169 +37
SEP-25 6400 P 0 0 0 0 0 | 224 230 178 178 +2 30 21 | 786 113 21 230 +9
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 255 +7 31 0 | 272 180 0 8 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 342 +10 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 434 +15 34 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 529 +18 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 626 +21 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 724 +22 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 823 +23 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 923 +25 41 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1022 +25 0 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1122 +26 0 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1222 +26 0 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1322 +26 0 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1422 +26 0 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1522 +27 0 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1622 +27 0 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1722 +27 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 501 | TOTAL PUT 501 22710 +105
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 1308 48520 +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
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 2149 -29 0 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 2099 -29 0 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 2049 -29 0 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1999 -29 0 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1949 -29 0 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1899 -29 0 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1849 -29 0 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1799 -30 0 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1750 -29 38 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1700 -29 37 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1650 -29 36 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1600 -30 35 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 1551 -29 37 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 1501 -29 35 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 1452 -29 36 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 1402 -30 35 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 1353 -30 35 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 1304 -30 35 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 1206 -30 34 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 1110 -30 34 0 | 444 338 0 6 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 1015 -30 34 0 | 726 343 0 3 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 921 -31 33 0 | 520 283 0 33 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 830 -30 33 2 | 870 242 2 106 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 742 -30 33 2 | 426 240 2 540 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 657 -30 32 0 | 694 193 0 70 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 576 -29 32 0 | 673 193 0 165 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 499 -28 31 0 | 548 144 0 209 0
OCT-25 6000 C 0 0 0 0 0 | 384 418 380 418 -29 30 12 | 511 102 12 326 0
OCT-25 6100 C 0 0 0 0 0 | 340 340 340 353 -28 30 2 | 450 94 2 249 0
OCT-25 6200 C 0 0 0 0 0 | 270 286 270 295 -27 30 161 | 411 71 161 523 +83
OCT-25 6300 C 0 0 0 0 0 | 226 227 226 246 -24 30 2 | 306 66 2 182 +2
OCT-25 6400 C 0 0 0 0 0 | 201 208 185 203 -21 30 21 | 310 47 21 271 +7
OCT-25 6500 C 0 0 0 0 0 | 169 169 169 168 -19 31 2 | 254 38 2 179 0
OCT-25 6600 C 0 0 0 0 0 | 144 144 144 138 -17 31 5 | 225 38 5 270 +5
OCT-25 6700 C 0 0 0 0 0 | 110 120 101 114 -14 32 193 | 182 28 193 1347 +102
OCT-25 6800 C 0 0 0 0 0 | 95 98 87 94 -13 32 29 | 127 22 29 61 -4
OCT-25 6900 C 0 0 0 0 0 | 80 83 72 77 -12 33 35 | 118 24 35 81 -4
OCT-25 7000 C 0 0 0 0 0 | 58 61 58 64 -10 33 5 | 115 15 5 258 +5
OCT-25 7100 C 0 0 0 0 0 | 47 47 47 53 -8 34 5 | 74 25 5 10 -5
OCT-25 7200 C 0 0 0 0 0 | 41 41 38 44 -7 34 8 | 70 27 8 7 -2
OCT-25 7300 C 0 0 0 0 0 | 32 34 31 36 -6 35 14 | 53 23 14 24 -6
OCT-25 7400 C 0 0 0 0 0 | 27 28 26 29 -6 35 46 | 55 26 46 46 +21
OCT-25 7500 C 0 0 0 0 0 | 25 25 24 24 -6 36 24 | 34 23 24 24 +20
OCT-25 7600 C 0 0 0 0 0 | 20 20 19 20 -5 36 7 | 39 19 7 6 +3
TOTAL CALL 0 | TOTAL CALL 575 | TOTAL CALL 575 4996 +227
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 48 0 | 24 17 0 18 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 56 35 0 6 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 5 0 50 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 18 8 0 27 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 16 7 0 10 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 50 7 0 27 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 94 7 0 50 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 103 9 0 76 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 114 7 0 24 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 105 10 0 4 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 31 8 0 2 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 184 10 0 89 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 201 10 0 72 0
OCT-25 5000 P 0 0 0 0 0 | 12 12 12 5 -1 35 5 | 220 11 5 27 +5
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 263 13 0 1727 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 11 -1 34 0 | 309 14 0 226 0
OCT-25 5300 P 0 0 0 0 0 | 22 22 19 16 -1 34 72 | 310 19 72 163 +32
OCT-25 5400 P 0 0 0 0 0 | 25 26 25 23 -1 33 206 | 310 20 206 8102 -100
OCT-25 5500 P 0 0 0 0 0 | 35 35 35 32 0 33 4 | 336 24 4 535 +1
OCT-25 5600 P 0 0 0 0 0 | 45 45 45 42 -1 32 1 | 383 38 1 775 +1
OCT-25 5700 P 0 0 0 0 0 | 54 54 53 56 -1 32 3 | 360 43 3 680 0
OCT-25 5800 P 0 0 0 0 0 | 75 75 75 74 -1 31 4 | 345 55 4 263 0
OCT-25 5900 P 0 0 0 0 0 | 100 103 100 97 +1 31 12 | 409 71 12 179 +10
OCT-25 6000 P 0 0 0 0 0 | 127 135 125 124 +1 30 18 | 424 89 18 2465 +9
OCT-25 6100 P 0 0 0 0 0 | 177 177 169 157 +3 30 25 | 380 117 25 721 +20
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 197 +4 30 0 | 673 151 0 153 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 248 +7 30 0 | 597 200 0 162 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 305 +9 30 0 | 671 227 0 50 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 370 +11 31 0 | 365 283 0 6 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 442 +11 31 0 | 410 410 0 4 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 517 +13 32 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 596 +14 32 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 679 +16 33 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 765 +17 33 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 853 +18 34 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 943 +19 34 0 | 0 0 0 0 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1036 +21 35 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1129 +21 35 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 1224 +22 35 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 1320 +23 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 350 | TOTAL PUT 350 16693 -22
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 925 21689 +205
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 2016 -28 37 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1966 -29 36 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1916 -29 35 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1867 -29 35 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1818 -29 36 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1768 -29 35 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1719 -29 35 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1670 -30 35 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1621 -30 34 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1573 -29 35 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 1524 -30 34 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 1476 -30 34 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 1428 -30 34 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 1381 -30 34 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 1333 -31 34 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 1240 -30 34 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 1148 -31 33 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 1058 -31 33 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 971 -31 33 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 886 -31 33 0 | 0 0 0 2 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 804 -30 32 0 | 0 0 0 3 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 726 -29 32 0 | 350 266 0 30 0
NOV-25 5800 C 0 0 0 0 0 | 0 0 0 651 -29 32 0 | 361 227 0 150 0
NOV-25 5900 C 0 0 0 0 0 | 0 0 0 580 -28 32 0 | 324 195 0 30 0
NOV-25 6000 C 0 0 0 0 0 | 504 504 504 505 -26 31 1 | 504 165 1 58 0
NOV-25 6100 C 0 0 0 0 0 | 0 0 0 444 -25 30 0 | 491 190 0 20 0
NOV-25 6200 C 0 0 0 0 0 | 0 0 0 389 -24 31 0 | 164 158 0 1 0
NOV-25 6300 C 0 0 0 0 0 | 0 0 0 340 -22 31 0 | 353 104 0 16 0
NOV-25 6400 C 0 0 0 0 0 | 290 290 277 297 -20 31 20 | 315 166 20 56 +20
NOV-25 6500 C 0 0 0 0 0 | 239 239 235 259 -18 31 7 | 291 76 7 829 +6
NOV-25 6600 C 0 0 0 0 0 | 0 0 0 225 -17 31 0 | 277 85 0 22 0
NOV-25 6700 C 0 0 0 0 0 | 0 0 0 196 -16 32 0 | 236 60 0 24 0
NOV-25 6800 C 0 0 0 0 0 | 0 0 0 170 -15 32 0 | 225 52 0 98 0
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 149 -12 33 0 | 199 62 0 30 0
NOV-25 7000 C 0 0 0 0 0 | 122 122 119 130 -11 33 37 | 174 35 37 122 +1
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 113 -11 33 0 | 71 50 0 108 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 99 -8 34 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 87 -8 34 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 76 -7 35 0 | 0 0 0 0 0
NOV-25 7500 C 0 0 0 0 0 | 68 68 68 67 -5 35 1 | 68 68 1 1 +1
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 58 -5 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 66 | TOTAL CALL 66 1600 +28
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 1 0 34 0 | 16 8 0 34 0
NOV-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 30 23 0 2 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 68 16 0 60 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 7 -1 35 0 | 80 45 0 80 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 90 50 0 100 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 9 -2 35 0 | 92 56 0 60 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 11 -2 35 0 | 110 18 0 22 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 13 -2 35 0 | 71 71 0 20 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 15 -2 35 0 | 96 80 0 91 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 17 -2 34 0 | 132 90 0 91 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 20 -2 34 0 | 147 48 0 49 0
NOV-25 5100 P 0 0 0 0 0 | 0 0 0 27 -2 34 0 | 143 90 0 5 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 35 -3 34 0 | 178 34 0 3 0
NOV-25 5300 P 0 0 0 0 0 | 0 0 0 45 -1 33 0 | 215 45 0 46 0
NOV-25 5400 P 0 0 0 0 0 | 58 58 58 56 -2 33 1 | 194 54 1 29 +1
NOV-25 5500 P 0 0 0 0 0 | 0 0 0 70 -2 32 0 | 286 115 0 93 0
NOV-25 5600 P 0 0 0 0 0 | 0 0 0 88 -2 32 0 | 303 134 0 3 0
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 109 -1 32 0 | 237 85 0 3 0
NOV-25 5800 P 0 0 0 0 0 | 0 0 0 133 -1 31 0 | 0 0 0 1 0
NOV-25 5900 P 0 0 0 0 0 | 0 0 0 161 0 31 0 | 286 127 0 10 0
NOV-25 6000 P 0 0 0 0 0 | 206 206 206 194 +2 31 1 | 206 206 1 1 +1
NOV-25 6100 P 0 0 0 0 0 | 0 0 0 230 +2 30 0 | 241 215 0 1 0
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 275 +4 31 0 | 275 255 0 7 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 327 +7 31 0 | 323 304 0 21 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 383 +8 31 0 | 501 357 0 25 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 445 +11 31 0 | 365 365 0 1 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 514 +10 32 0 | 0 0 0 0 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 585 +11 32 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 659 +12 32 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 737 +14 33 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 817 +15 33 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 900 +16 34 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 985 +17 34 0 | 0 0 0 0 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1072 +18 34 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 1161 +19 35 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 1251 +20 35 0 | 0 0 0 0 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1343 +21 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 858 +2
| MONTH PUT/CALL RATIO 0.03
| MONTH TOTAL 68 2458 +30
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 4039 -26 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3939 -26 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3839 -26 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3739 -26 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3639 -26 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3539 -26 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3439 -26 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3339 -26 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 3239 -26 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 3139 -26 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 3039 -26 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2939 -26 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2889 -26 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2839 -26 0 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2789 -27 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2740 -26 40 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2690 -26 39 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2640 -26 38 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2590 -26 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2540 -26 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2491 -26 38 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2441 -26 37 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2391 -26 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2342 -26 37 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2292 -26 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2243 -26 36 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 2193 -27 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2144 -26 36 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 2095 -26 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2046 -26 36 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1997 -27 35 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1948 -27 35 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1900 -26 35 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1851 -27 35 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1803 -27 35 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1755 -27 35 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1708 -26 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1660 -27 35 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1613 -27 34 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1566 -27 34 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1519 -28 34 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1473 -28 34 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1427 -28 34 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1382 -27 34 0 | 970 336 0 64 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1292 -28 33 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1205 -28 33 0 | 635 435 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1119 -28 33 0 | 901 429 0 669 0
DEC-25 5400 C 0 0 0 0 0 | 1007 1007 1007 1036 -28 33 5 | 1035 350 5 502 +5
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 956 -28 33 0 | 818 300 0 742 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 878 -28 32 0 | 800 301 0 580 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 803 -28 32 0 | 743 220 0 408 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 732 -27 32 0 | 715 60 0 552 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 663 -28 32 0 | 790 240 0 508 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 587 -26 30 0 | 813 184 0 188 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 529 -24 30 0 | 540 290 0 146 0
DEC-25 6200 C 0 0 0 0 0 | 469 469 469 475 -22 30 4 | 480 161 4 28 +2
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 426 -21 30 0 | 520 170 0 90 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 380 -21 30 0 | 462 147 0 106 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 341 -19 31 0 | 425 119 0 66 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 305 -18 31 0 | 373 100 0 425 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 274 -14 31 0 | 305 93 0 45 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 244 -14 32 0 | 310 97 0 185 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 218 -13 32 0 | 252 73 0 30 0
DEC-25 7000 C 0 0 0 0 0 | 182 202 182 201 -6 33 9 | 400 65 9 73 +2
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 175 -11 32 0 | 220 58 0 1363 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 157 -10 33 0 | 166 53 0 146 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 141 -9 33 0 | 165 60 0 214 0
DEC-25 7400 C 0 0 0 0 0 | 123 123 123 126 -9 33 36 | 170 61 36 246 -1
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 113 -8 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 97 97 97 101 -8 34 20 | 270 42 20 32 -11
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 82 -6 35 0 | 88 27 0 80 0
DEC-25 8000 C 0 0 0 0 0 | 65 65 65 66 -6 35 2 | 90 22 2 75 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 25 -3 38 0 | 160 10 0 31 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 10 -3 41 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 5 -2 43 0 | 60 2 0 13 0
TOTAL CALL 0 | TOTAL CALL 76 | TOTAL CALL 76 8753 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 12 1 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 66 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 61 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 56 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 54 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 40 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 38 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 33 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 | 0 0 0 3 0 35 0 | 11 11 0 4 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 4 0 36 0 | 437 18 0 67 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 5 0 36 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 36 0 | 340 18 0 23 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 43 31 0 33 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 9 -1 35 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 12 -1 35 0 | 581 72 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 14 -1 35 0 | 250 39 0 653 0
DEC-25 4600 P 0 0 0 0 0 | 25 25 25 16 -1 35 1 | 593 25 1 90 0
DEC-25 4650 P 0 0 0 0 0 | 27 27 27 19 -1 35 1 | 614 27 1 340 -1
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 22 -1 35 0 | 634 104 0 255 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 25 -1 35 0 | 347 61 0 322 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 28 -1 35 0 | 380 82 0 429 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 31 -2 34 0 | 373 220 0 307 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 35 -2 34 0 | 418 35 0 332 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 40 -1 34 0 | 443 87 0 532 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 44 -2 34 0 | 697 48 0 879 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 55 -2 34 0 | 647 52 0 3476 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 66 -1 33 0 | 612 87 0 1372 0
DEC-25 5300 P 0 0 0 0 0 | 85 85 85 78 -2 33 1 | 576 73 1 1228 -1
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 94 -2 32 0 | 1159 135 0 1049 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 113 -2 32 0 | 1238 99 0 803 0
DEC-25 5600 P 0 0 0 0 0 | 140 140 140 135 -2 32 9 | 1318 134 9 329 0
DEC-25 5700 P 0 0 0 0 0 | 170 170 166 159 -2 32 10 | 676 130 10 4734 -10
DEC-25 5800 P 0 0 0 0 0 | 200 200 200 187 -1 31 5 | 790 155 5 73 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 218 -1 31 0 | 416 205 0 294 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 252 -1 31 0 | 1130 251 0 661 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 293 +3 31 0 | 451 254 0 15 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 339 +5 31 0 | 438 285 0 8 0
DEC-25 6300 P 0 0 0 0 0 | 400 400 400 389 +7 31 3 | 496 330 3 31 -3
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 445 +8 31 0 | 956 386 0 113 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 505 +10 31 0 | 1002 475 0 6 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 571 +10 31 0 | 541 532 0 4 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 639 +11 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 710 +12 32 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 784 +12 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 860 +12 32 0 | 1320 815 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 939 +13 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1020 +13 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1104 +15 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1189 +15 34 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1275 +15 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1363 +16 34 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1543 +17 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1727 +18 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2685 +21 38 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3671 +23 41 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4666 +24 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 20176 -15
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 106 28929 -18
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 2898 -31 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2849 -31 36 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2799 -32 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2750 -31 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2701 -32 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2652 -32 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2604 -31 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 2555 -31 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 2506 -32 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 2458 -32 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 2410 -32 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 2362 -32 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 2314 -32 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 2266 -33 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 2219 -32 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 2172 -32 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 2125 -33 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 2078 -33 34 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 2032 -33 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1986 -33 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1940 -33 34 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1895 -33 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1850 -33 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1805 -33 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1761 -33 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1717 -33 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1674 -33 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1631 -33 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1588 -33 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1546 -33 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1504 -33 33 0 | 1272 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1422 -33 33 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1342 -33 33 0 | 837 523 0 610 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1265 -31 33 0 | 1319 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1189 -32 33 0 | 693 484 0 635 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1116 -31 32 0 | 1158 449 0 742 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 1046 -30 32 0 | 695 417 0 1154 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 977 -30 32 0 | 1083 382 0 635 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 912 -28 32 0 | 781 352 0 1772 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 849 -27 32 0 | 759 323 0 177 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 780 -20 31 0 | 790 445 0 115 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 725 -19 31 0 | 868 345 0 384 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 669 -23 31 0 | 925 353 0 145 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 620 -22 31 0 | 852 501 0 33 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 575 -16 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 532 -12 31 0 | 600 217 0 2 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 493 -11 31 0 | 339 212 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 456 -10 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 422 -10 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 391 -10 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 363 -9 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 340 -5 32 0 | 144 144 0 15 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 316 -5 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 294 -4 33 0 | 128 128 0 1 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 273 -4 33 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 252 -6 33 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 235 -5 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8043 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 240 17 0 29 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 14 13 0 8 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 7 -2 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 10 -1 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 11 -1 35 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 12 -2 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 14 -2 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 16 -2 35 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 18 -2 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 20 -2 34 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 22 -3 34 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 25 -2 34 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 28 -2 34 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 31 -3 34 0 | 77 74 0 48 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 34 -3 34 0 | 82 75 0 39 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 38 -3 34 0 | 81 75 0 80 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 42 -3 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 46 -3 34 0 | 252 91 0 1661 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 51 -3 34 0 | 333 164 0 24 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 56 -3 34 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 63 -3 34 0 | 261 261 0 30 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 69 -3 34 0 | 394 103 0 568 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 75 -3 34 0 | 413 97 0 120 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 82 -3 34 0 | 378 120 0 117 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 89 -2 34 0 | 474 316 0 262 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 97 -1 34 0 | 427 232 0 209 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 104 -1 33 0 | 518 171 0 400 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 110 0 33 0 | 541 170 0 808 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 126 -1 33 0 | 597 117 0 1058 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 145 -1 33 0 | 653 214 0 813 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 167 0 32 0 | 588 246 0 346 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 189 -2 32 0 | 651 279 0 782 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 216 0 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 | 281 281 272 275 +1 32 341 | 514 259 341 1657 +321
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 308 +1 31 0 | 399 398 0 1700 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 348 +5 31 0 | 796 436 0 129 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 385 +2 31 0 | 814 340 0 107 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 431 +4 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 479 +5 31 0 | 792 596 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 530 +6 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 581 +4 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 640 +6 31 0 | 565 565 0 24 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 701 +10 31 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 765 +11 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 831 +11 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 899 +11 32 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 970 +12 32 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1043 +13 32 0 | 1000 1000 0 1 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1118 +14 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1194 +14 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1273 +15 32 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1353 +16 33 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1434 +16 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 341 | TOTAL PUT 341 12996 +321
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 341 21039 +321
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 4097 -28 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3997 -28 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3898 -28 38 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3798 -28 36 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3698 -28 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3599 -28 36 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3499 -29 34 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3400 -29 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3301 -29 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 3203 -29 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 3105 -29 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 3007 -29 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2910 -29 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2814 -29 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2718 -29 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2623 -29 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2529 -29 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2436 -29 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 2390 -29 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2344 -29 34 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 2298 -29 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2253 -29 34 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 2208 -29 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2163 -29 34 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 2119 -29 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2075 -29 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 2031 -29 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1988 -29 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1945 -29 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1903 -28 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1861 -28 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1819 -29 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1778 -28 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1737 -28 33 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1697 -28 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1657 -28 33 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1618 -27 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1579 -27 33 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1503 -26 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1428 -26 33 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 1356 -26 32 0 | 809 808 0 2 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1286 -25 32 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 1218 -24 32 0 | 1136 663 0 96 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1152 -23 32 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 1089 -22 32 0 | 669 589 0 21 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1027 -22 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 968 -21 32 0 | 627 602 0 30 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 913 -8 32 0 | 910 772 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 855 -12 32 0 | 875 677 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 803 -12 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 756 -11 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 715 -6 32 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 672 -6 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 632 -5 32 0 | 308 308 0 1 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 591 -7 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 558 -4 32 0 | 271 271 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 525 -3 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 494 -3 32 0 | 385 232 0 30 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 462 -6 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 437 -3 32 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 412 -2 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 388 -2 32 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 366 -1 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 345 -1 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 306 -2 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 273 0 33 0 | 270 268 0 7 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 241 -3 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 210 -7 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 190 -3 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 168 -5 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 145 -12 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 129 -12 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 115 -11 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 103 -10 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 92 -10 35 0 | 44 42 0 4 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 82 -10 35 0 | 83 30 0 62 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 312 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 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 1 -1 33 0 | 14 12 0 12 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 26 12 0 22 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 19 15 0 18 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 15 14 0 4 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 18 15 0 16 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 19 19 0 4 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 10 -1 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 13 -1 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 17 -1 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 21 -1 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 26 -1 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 32 -1 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 39 -1 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 43 -1 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 47 -1 34 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 51 -1 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 56 -1 34 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 61 -1 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 66 -1 34 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 72 -1 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 78 -1 33 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 84 -1 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 91 -1 33 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 98 -1 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 106 0 33 0 | 286 286 0 3 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 117 -1 33 0 | 343 343 0 30 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 126 0 33 0 | 409 362 0 35 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 135 0 33 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 143 0 33 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 152 0 33 0 | 461 320 0 24 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 161 +1 33 0 | 554 146 0 174 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 170 0 33 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 181 +1 33 0 | 553 169 0 131 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 202 +1 32 0 | 596 385 0 276 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 226 +2 32 0 | 646 425 0 288 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 251 +2 32 0 | 668 380 0 195 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 280 +3 32 0 | 721 416 0 308 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 312 +5 32 0 | 692 302 0 214 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 345 +5 32 0 | 633 417 0 204 0
JUN-26 5700 P 0 0 0 0 0 | 396 396 396 380 +4 31 1 | 695 396 1 184 +1
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 418 +5 31 0 | 746 522 0 40 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 460 +6 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 510 510 510 503 +6 31 4 | 620 460 4 25 -4
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 550 +7 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 600 +9 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 647 +4 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 701 +4 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 758 +5 31 0 | 888 752 0 1 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 819 +14 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 893 +14 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 958 +14 32 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1025 +14 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1094 +14 32 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1165 +14 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1237 +14 32 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1311 +14 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1387 +14 32 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1464 +14 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1543 +15 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1703 +14 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1869 +15 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2038 +15 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2211 +15 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2387 +15 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2567 +16 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2748 +16 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 2932 +16 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3118 +17 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3306 +18 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3495 +18 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3685 +18 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 2426 -3
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 5 2738 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 2090 -27 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 2049 -26 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 2007 -27 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1967 -26 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1926 -26 32 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1887 -25 32 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1847 -26 32 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1809 -25 32 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1770 -25 32 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1732 -25 32 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1695 -25 32 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1658 -24 32 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1586 -24 32 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1516 -23 32 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1448 -22 32 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 1382 -21 32 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 1318 -21 32 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 1256 -20 32 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 1196 -20 31 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 1139 -19 32 0 | 807 756 0 165 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 1083 -18 31 0 | 715 691 0 209 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 1030 -17 31 0 | 739 739 0 60 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 992 -3 32 0 | 699 696 0 59 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 942 -3 32 0 | 758 757 0 30 0
SEP-26 6300 C 0 0 0 0 0 | 882 883 882 894 -3 32 39 | 883 882 39 39 +39
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 849 -2 32 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 806 -1 32 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 765 -1 32 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 726 0 32 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 689 0 32 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 653 0 32 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 621 +1 32 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 589 0 32 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 559 0 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 513 -19 32 0 | 579 579 0 1 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 485 -20 32 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 458 -21 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 433 -21 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 39 | TOTAL CALL 39 563 +39
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 0 110 +1 32 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 119 +2 32 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 127 +1 32 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 137 +2 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 146 +2 32 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 157 +3 32 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 167 +2 32 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 179 +3 32 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 190 +3 32 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 202 +3 32 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 215 +3 32 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 228 +4 32 0 | 345 345 0 1 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 256 +4 32 0 | 396 396 0 15 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 286 +5 32 0 | 430 429 0 17 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 322 +5 32 0 | 476 476 0 30 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 354 +6 32 0 | 520 515 0 60 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 386 +5 31 0 | 567 561 0 92 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 422 +5 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 462 +8 31 0 | 695 660 0 129 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 501 +7 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 544 +7 31 0 | 0 0 0 0 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 588 +6 31 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 637 +8 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 686 +8 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 739 +9 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 794 +10 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 864 +16 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 922 +14 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 983 +13 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1046 +13 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1110 +12 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1176 +11 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1243 +10 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1312 +9 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1383 +9 32 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1455 +8 32 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1528 +7 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1603 +7 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 344 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 39 907 +39
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 3871 -28 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3774 -27 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3677 -27 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3580 -27 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3484 -27 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3389 -27 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3294 -27 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 3200 -27 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 3107 -27 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 3015 -27 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2924 -26 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2834 -26 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2745 -26 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2658 -25 35 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2571 -25 35 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2486 -24 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2402 -24 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2319 -24 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2238 -23 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2158 -23 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2080 -22 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2003 -22 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1928 -21 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1854 -21 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1782 -21 33 0 | 1250 1190 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1643 -20 33 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1511 -18 33 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1385 -18 32 0 | 873 873 0 20 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1266 -17 32 0 | 848 787 0 26 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1154 -16 32 0 | 833 826 0 37 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1049 -14 32 0 | 760 632 0 2 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 951 -13 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 871 -12 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 797 -12 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 730 -11 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 669 -9 32 0 | 475 418 0 2 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 613 -9 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 562 -8 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 515 -7 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 472 -7 33 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 434 -6 33 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 398 -6 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 366 -6 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 337 -5 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 310 -5 33 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 286 -4 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 264 -4 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 244 -3 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 225 -4 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 209 -3 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 11 +1 36 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 14 +1 36 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 17 +1 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 21 +1 36 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 26 +1 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 31 +1 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 37 +1 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 44 +1 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 52 +1 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 61 +2 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 71 +2 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 82 +2 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 95 +3 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 108 +3 35 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 123 +4 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 139 +4 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 156 +4 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 175 +5 34 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 195 +5 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 217 +6 34 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 240 +6 34 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 265 +7 34 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 291 +7 33 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 319 +7 33 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 380 +8 33 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 448 +10 33 0 | 837 375 0 94 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 522 +10 32 0 | 905 649 0 56 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 603 +11 32 0 | 798 728 0 94 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 691 +12 32 0 | 838 621 0 61 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 786 +14 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 888 +15 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1008 +16 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1134 +16 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1267 +17 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1406 +19 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1550 +19 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1699 +20 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1852 +21 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2009 +21 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2171 +22 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2335 +22 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2503 +22 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2674 +23 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2847 +23 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3023 +24 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3201 +24 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3381 +25 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3562 +24 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3746 +25 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 3296 -25 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 3207 -25 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 3119 -25 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 3032 -25 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2947 -24 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2862 -24 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2779 -24 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2697 -23 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2617 -22 34 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2537 -23 34 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2459 -22 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2383 -21 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2308 -21 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2234 -21 34 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2162 -20 34 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 2091 -20 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 2022 -19 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1954 -19 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1822 -18 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1697 -17 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1577 -16 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1464 -14 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1356 -14 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1253 -13 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1157 -12 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1065 -11 31 0 | 730 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 992 -11 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 925 -10 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 862 -9 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 805 -8 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 751 -8 32 0 | 460 445 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 701 -8 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 656 -6 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 613 -6 33 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 574 -6 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 538 -5 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 504 -5 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 473 -5 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 445 -4 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 418 -4 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 394 -3 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 371 -3 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 350 -3 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 72 +3 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 83 +3 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 95 +3 35 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 108 +3 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 123 +4 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 138 +4 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 155 +4 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 173 +5 34 0 | 238 215 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 193 +6 34 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 213 +5 34 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 235 +6 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 259 +7 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 284 +7 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 310 +7 34 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 338 +8 34 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 367 +8 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 398 +9 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 430 +9 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 498 +10 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 573 +11 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 653 +12 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 740 +14 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 832 +14 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 929 +15 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1033 +16 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1141 +17 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1268 +17 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1401 +18 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1538 +19 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1681 +20 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1827 +20 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 1977 +20 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2132 +22 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2289 +22 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2450 +22 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2614 +23 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2780 +23 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 2949 +23 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3121 +24 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3294 +24 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3470 +25 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3647 +25 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 3826 +25 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 2889 -22 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2811 -22 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2734 -21 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2659 -21 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2584 -21 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2511 -21 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2440 -20 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2370 -19 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2301 -19 34 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2233 -18 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2167 -18 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 2102 -17 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1976 -16 33 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1855 -16 33 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1739 -15 33 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1629 -14 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1523 -13 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1423 -12 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1327 -11 32 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1236 -10 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1164 -10 32 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1098 -9 32 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 1035 -9 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 977 -8 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 923 -7 32 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 872 -7 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 0 221 +6 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 243 +6 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 266 +7 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 291 +7 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 316 +7 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 343 +7 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 372 +8 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 402 +9 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 433 +9 34 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 465 +10 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 499 +10 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 534 +11 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 608 +12 33 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 687 +12 33 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 771 +13 33 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 861 +14 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 955 +15 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1055 +16 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1159 +17 32 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1268 +18 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1396 +18 32 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1530 +19 32 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1667 +19 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1809 +20 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1955 +21 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2104 +21 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 0.78
MARKET TOTAL 2792 127232 +576
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED