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 SEP-25 5800 1967 5 30 10 5 4987 +1
C SEP-25 6200 587 72 26 94 53 1035 -73
P SEP-25 6200 521 95 26 142 92 2100 +27
C SEP-25 6300 497 39 27 65 26 5060 -53
P OCT-25 5800 201 84 30 94 69 427 +10
C SEP-25 6500 168 10 29 19 8 385 -23
P SEP-25 6100 138 50 26 80 42 873 +13
P OCT-25 5700 131 63 30 70 60 731 +7
C SEP-25 6400 130 20 28 59 13 3980 -36
P SEP-25 6000 128 25 27 41 23 600 +6
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 SEP 2025, MONDAY 23 SEP 2025, TUESDAY
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 3428 -100 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3378 -100 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3328 -100 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3278 -100 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3228 -100 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 3178 -100 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 3128 -100 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 3078 -100 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 3028 -100 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2978 -100 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2928 -100 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2878 -100 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2828 -100 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2778 -100 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2728 -100 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2678 -100 0 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2628 -100 0 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2578 -100 0 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2528 -100 0 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2478 -100 0 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2428 -100 0 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2378 -100 0 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2328 -100 0 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2278 -100 0 0 | 1340 1030 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2228 -100 0 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2178 -100 0 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 2128 -100 0 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 2078 -100 0 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 2028 -100 0 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1978 -100 0 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1928 -100 0 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1878 -100 0 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1828 -100 0 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1778 -100 0 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1728 -100 0 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1678 -100 0 0 | 1153 540 0 85 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1628 -100 0 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1578 -100 0 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1528 -100 0 0 | 995 665 0 8 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1478 -100 0 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1428 -100 0 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1378 -100 0 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1328 -100 0 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1278 -100 0 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1228 -100 0 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1178 -100 0 0 | 1102 280 0 36 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1078 -100 0 0 | 613 462 0 11 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 978 -100 0 0 | 665 250 0 113 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 878 -100 0 0 | 1110 208 0 225 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 778 -100 0 0 | 1032 217 0 2442 0
SEP-25 5500 C 0 0 0 0 0 | 662 662 662 678 -100 0 5 | 824 171 5 316 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 579 -99 33 0 | 500 137 0 1245 0
SEP-25 5700 C 0 0 0 0 0 | 477 477 475 482 -97 35 27 | 754 101 27 3134 -27
SEP-25 5800 C 0 0 0 0 0 | 360 360 360 382 -99 28 1 | 839 70 1 2382 0
SEP-25 5900 C 0 0 0 0 0 | 290 290 252 290 -96 29 3 | 795 52 3 479 0
SEP-25 6000 C 0 0 0 0 0 | 206 206 148 201 -97 26 12 | 745 35 12 590 -8
SEP-25 6100 C 0 0 0 0 0 | 155 155 100 126 -88 25 46 | 700 25 46 746 -29
SEP-25 6200 C 0 0 0 0 0 | 94 94 53 72 -73 26 587 | 514 18 587 1035 +228
SEP-25 6300 C 0 0 0 0 0 | 65 65 26 39 -53 27 497 | 605 14 497 5060 -36
SEP-25 6400 C 57 59 57 59 2 | 43 43 13 20 -36 28 128 | 164 12 130 3980 -5
SEP-25 6500 C 0 0 0 0 0 | 19 19 8 10 -23 29 168 | 253 8 168 385 -78
SEP-25 6600 C 0 0 0 0 0 | 10 10 5 5 -15 30 46 | 114 5 46 842 -5
SEP-25 6700 C 0 0 0 0 0 | 5 5 3 3 -9 33 33 | 214 3 33 594 +18
SEP-25 6800 C 0 0 0 0 0 | 4 4 2 2 -5 35 59 | 203 2 59 546 +51
SEP-25 6900 C 0 0 0 0 0 | 3 3 2 1 -3 36 7 | 38 2 7 420 0
SEP-25 7000 C 0 0 0 0 0 | 1 1 1 1 -2 40 4 | 368 1 4 240 -1
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 200 2 0 39 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 59 2 0 56 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 61 2 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 55 3 0 13 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 229 2 0 24 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 212 2 0 47 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 125 2 0 9 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 116 2 0 8 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 40 2 0 37 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 190 1 0 87 0
TOTAL CALL 2 | TOTAL CALL 1623 | TOTAL CALL 1625 25918 +108
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 0 227 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 54 6 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 213 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 165 2 0 410 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 324 11 0 28 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 350 1 0 81 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 379 2 0 124 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 394 2 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 405 4 0 155 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 181 20 0 9 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 194 2 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 270 2 0 128 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 285 10 0 37 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 277 9 0 406 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 330 9 0 41 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 365 6 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 445 4 0 205 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 269 1 0 93 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 457 4 0 49 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 482 1 0 304 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 357 1 0 427 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 365 1 0 93 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 403 2 0 193 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 423 1 0 82 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 540 3 0 277 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 477 2 0 88 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 505 1 0 197 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 253 1 0 43 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 273 1 0 227 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 517 1 0 134 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 689 2 0 272 0
SEP-25 5100 P 0 0 0 0 0 | 1 1 1 1 0 60 2 | 401 1 2 496 +2
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 465 2 0 3275 0
SEP-25 5300 P 0 0 0 0 0 | 2 2 2 1 0 49 3 | 569 2 3 1278 -3
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 330 2 0 2675 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 798 4 0 728 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 415 4 0 911 0
SEP-25 5700 P 0 0 0 0 0 | 5 5 4 2 0 31 9 | 410 4 9 596 +1
SEP-25 5800 P 0 0 0 0 0 | 5 10 5 5 +1 30 1967 | 423 5 1967 4987 +411
SEP-25 5900 P 0 0 0 0 0 | 15 18 13 12 +3 29 32 | 772 13 32 304 -2
SEP-25 6000 P 0 0 0 0 0 | 23 41 23 25 +6 27 128 | 451 18 128 600 +2
SEP-25 6100 P 0 0 0 0 0 | 45 80 42 50 +13 26 138 | 391 29 138 873 +88
SEP-25 6200 P 0 0 0 0 0 | 92 142 92 95 +27 26 521 | 770 49 521 2100 +491
SEP-25 6300 P 0 0 0 0 0 | 132 207 132 161 +47 27 92 | 253 78 92 141 -28
SEP-25 6400 P 0 0 0 0 0 | 223 289 223 242 +64 28 22 | 786 113 22 228 -2
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 333 +78 30 0 | 272 180 0 8 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 427 +85 30 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 525 +91 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 623 +94 32 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 723 +97 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 822 +98 0 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 922 +99 0 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1022 +99 0 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1122 +100 0 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1222 +100 0 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1322 +100 0 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1422 +100 0 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1522 +100 0 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1622 +100 0 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1722 +100 0 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1822 +100 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2914 | TOTAL PUT 2914 23670 +960
| MONTH PUT/CALL RATIO 1.79
| MONTH TOTAL 4539 49588 +1068
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 2046 -103 0 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1996 -103 0 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1946 -103 0 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1896 -103 0 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1846 -103 0 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1796 -103 0 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1746 -103 0 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1696 -103 0 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1647 -103 37 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1597 -103 36 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1547 -103 35 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1497 -103 34 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 1448 -103 35 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 1398 -103 34 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 1348 -104 33 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 1299 -103 33 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 1250 -103 33 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 1201 -103 33 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 1104 -102 33 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 1007 -103 32 0 | 444 338 0 6 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 913 -102 32 0 | 726 343 0 3 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 820 -101 31 0 | 520 283 0 33 0
OCT-25 5500 C 0 0 0 0 0 | 750 750 750 730 -100 31 1 | 870 242 1 106 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 644 -98 31 0 | 426 240 0 540 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 561 -96 31 0 | 694 193 0 70 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 482 -94 30 0 | 673 193 0 165 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 404 -95 29 0 | 548 144 0 209 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 337 -81 29 1 | 511 102 1 325 -1
OCT-25 6100 C 0 0 0 0 0 | 270 270 270 278 -75 29 20 | 450 94 20 249 0
OCT-25 6200 C 0 0 0 0 0 | 240 240 208 228 -67 29 26 | 411 71 26 517 -6
OCT-25 6300 C 0 0 0 0 0 | 190 190 171 185 -61 29 8 | 306 66 8 179 -3
OCT-25 6400 C 0 0 0 0 0 | 196 196 135 150 -53 29 28 | 310 47 28 282 +11
OCT-25 6500 C 0 0 0 0 0 | 137 137 110 122 -46 30 53 | 254 38 53 230 +51
OCT-25 6600 C 0 0 0 0 0 | 101 101 90 98 -40 30 61 | 225 38 61 305 +35
OCT-25 6700 C 0 0 0 0 0 | 68 77 68 79 -35 31 113 | 182 28 113 1448 +101
OCT-25 6800 C 0 0 0 0 0 | 61 63 54 64 -30 31 17 | 127 22 17 64 +3
OCT-25 6900 C 0 0 0 0 0 | 47 49 42 51 -26 32 4 | 118 24 4 83 +2
OCT-25 7000 C 0 0 0 0 0 | 48 48 36 42 -22 33 7 | 115 15 7 253 -5
OCT-25 7100 C 0 0 0 0 0 | 31 31 31 34 -19 33 3 | 74 25 3 7 -3
OCT-25 7200 C 0 0 0 0 0 | 36 36 23 27 -17 33 20 | 70 23 20 20 +13
OCT-25 7300 C 0 0 0 0 0 | 22 23 20 22 -14 34 12 | 53 20 12 31 +7
OCT-25 7400 C 0 0 0 0 0 | 17 17 17 18 -11 35 30 | 55 17 30 19 -27
OCT-25 7500 C 0 0 0 0 0 | 16 17 14 14 -10 35 10 | 34 14 10 16 -8
OCT-25 7600 C 0 0 0 0 0 | 19 19 12 12 -8 36 42 | 39 12 42 43 +37
TOTAL CALL 0 | TOTAL CALL 456 | TOTAL CALL 456 5203 +207
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 45 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 | 5 5 5 1 0 38 1 | 18 5 1 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 32 0 | 114 7 0 24 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 105 10 0 4 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 31 8 0 2 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 184 10 0 89 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 201 10 0 72 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 220 11 0 27 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 263 13 0 1727 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 12 +1 33 0 | 309 14 0 226 0
OCT-25 5300 P 0 0 0 0 0 | 20 21 20 17 +1 32 27 | 310 19 27 184 +21
OCT-25 5400 P 0 0 0 0 0 | 27 29 25 25 +2 32 14 | 310 20 14 8103 +1
OCT-25 5500 P 0 0 0 0 0 | 38 39 33 34 +2 31 18 | 336 24 18 537 +2
OCT-25 5600 P 0 0 0 0 0 | 49 53 45 46 +4 30 14 | 383 38 14 771 -4
OCT-25 5700 P 0 0 0 0 0 | 62 70 60 63 +7 30 131 | 360 43 131 731 +51
OCT-25 5800 P 0 0 0 0 0 | 69 94 69 84 +10 30 201 | 345 55 201 427 +164
OCT-25 5900 P 0 0 0 0 0 | 108 128 106 110 +13 29 53 | 409 71 53 189 +10
OCT-25 6000 P 0 0 0 0 0 | 135 156 135 142 +18 29 18 | 424 89 18 2461 -4
OCT-25 6100 P 0 0 0 0 0 | 186 201 186 181 +24 28 34 | 380 117 34 730 +9
OCT-25 6200 P 0 0 0 0 0 | 230 240 230 230 +33 28 3 | 673 151 3 154 +1
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 288 +40 29 2 | 597 200 2 162 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 353 +48 29 0 | 671 227 0 50 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 427 +57 30 0 | 365 283 0 6 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 503 +61 30 0 | 410 410 0 4 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 584 +67 31 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 668 +72 31 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 756 +77 32 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 845 +80 32 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 937 +84 33 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1031 +88 33 0 | 0 0 0 0 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1125 +89 34 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1221 +92 34 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 1318 +94 35 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 1415 +95 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 516 | TOTAL PUT 516 16944 +251
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 972 22147 +458
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 1916 -100 36 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1866 -100 35 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1816 -100 33 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1767 -100 34 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1718 -100 35 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1669 -99 35 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1619 -100 33 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1571 -99 34 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1522 -99 34 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1473 -100 33 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 1425 -99 33 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 1377 -99 33 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 1329 -99 33 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 1282 -99 33 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 1235 -98 33 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 1142 -98 33 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 1051 -97 32 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 962 -96 32 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 876 -95 32 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 793 -93 32 0 | 0 0 0 2 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 713 -91 31 0 | 0 0 0 3 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 637 -89 31 0 | 350 266 0 30 0
NOV-25 5800 C 0 0 0 0 0 | 0 0 0 565 -86 31 0 | 361 227 0 150 0
NOV-25 5900 C 0 0 0 0 0 | 0 0 0 489 -91 30 0 | 324 195 0 30 0
NOV-25 6000 C 0 0 0 0 0 | 0 0 0 427 -78 30 0 | 504 165 0 58 0
NOV-25 6100 C 0 0 0 0 0 | 362 362 362 371 -73 29 1 | 491 190 1 21 +1
NOV-25 6200 C 0 0 0 0 0 | 0 0 0 323 -66 30 0 | 164 158 0 1 0
NOV-25 6300 C 0 0 0 0 0 | 271 271 270 279 -61 30 3 | 353 104 3 16 0
NOV-25 6400 C 0 0 0 0 0 | 223 223 223 241 -56 30 5 | 315 166 5 61 +5
NOV-25 6500 C 0 0 0 0 0 | 238 238 204 208 -51 31 18 | 291 76 18 839 +10
NOV-25 6600 C 0 0 0 0 0 | 0 0 0 180 -45 31 0 | 277 85 0 22 0
NOV-25 6700 C 0 0 0 0 0 | 0 0 0 155 -41 31 0 | 236 60 0 24 0
NOV-25 6800 C 0 0 0 0 0 | 0 0 0 133 -37 32 0 | 225 52 0 98 0
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 115 -34 32 0 | 199 62 0 30 0
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 99 -31 32 0 | 174 35 0 122 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 85 -28 33 0 | 71 50 0 108 0
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 74 -25 33 0 | 0 0 0 0 0
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 64 -23 34 0 | 0 0 0 0 0
NOV-25 7400 C 0 0 0 0 0 | 52 52 49 56 -20 34 20 | 52 49 20 20 +20
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 48 -19 34 0 | 68 68 0 1 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 42 -16 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 47 | TOTAL CALL 47 1636 +36
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 33 0 | 16 8 0 34 0
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 +1 33 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 3 +1 34 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 30 23 0 2 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 68 16 0 60 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 7 0 34 0 | 80 45 0 80 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 90 50 0 100 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 10 +1 34 0 | 92 56 0 60 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 11 0 33 0 | 110 18 0 22 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 13 0 33 0 | 71 71 0 20 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 16 +1 33 0 | 96 80 0 91 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 18 +1 33 0 | 132 90 0 91 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 21 +1 33 0 | 147 48 0 49 0
NOV-25 5100 P 0 0 0 0 0 | 31 32 31 29 +2 33 4 | 143 31 4 5 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 38 +3 33 0 | 178 34 0 3 0
NOV-25 5300 P 0 0 0 0 0 | 0 0 0 48 +3 32 0 | 215 45 0 46 0
NOV-25 5400 P 0 0 0 0 0 | 0 0 0 60 +4 31 0 | 194 54 0 29 0
NOV-25 5500 P 0 0 0 0 0 | 0 0 0 77 +7 31 0 | 286 115 0 93 0
NOV-25 5600 P 0 0 0 0 0 | 0 0 0 96 +8 31 0 | 303 134 0 3 0
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 120 +11 31 0 | 237 85 0 3 0
NOV-25 5800 P 0 0 0 0 0 | 0 0 0 147 +14 30 0 | 0 0 0 1 0
NOV-25 5900 P 0 0 0 0 0 | 190 190 190 178 +17 30 2 | 286 127 2 12 +2
NOV-25 6000 P 0 0 0 0 0 | 0 0 0 214 +20 30 0 | 206 206 0 1 0
NOV-25 6100 P 0 0 0 0 0 | 275 275 275 259 +29 30 6 | 275 215 6 7 +6
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 309 +34 30 0 | 275 255 0 7 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 366 +39 30 0 | 323 304 0 21 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 428 +45 30 0 | 501 357 0 25 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 497 +52 31 0 | 365 365 0 1 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 568 +54 31 0 | 0 0 0 0 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 643 +58 31 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 721 +62 32 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 802 +65 32 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 886 +69 33 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 972 +72 33 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 1060 +75 33 0 | 0 0 0 0 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1149 +77 33 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 1240 +79 34 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 1333 +82 34 0 | 0 0 0 0 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1426 +83 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 866 +8
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 59 2502 +44
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 3936 -103 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3836 -103 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3736 -103 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3636 -103 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3536 -103 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3436 -103 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3336 -103 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3236 -103 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 3136 -103 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 3036 -103 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2936 -103 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2836 -103 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2786 -103 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2736 -103 0 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2686 -103 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2637 -103 39 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2587 -103 38 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2537 -103 37 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2487 -103 36 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2437 -103 35 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2387 -104 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2338 -103 36 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2288 -103 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2239 -103 36 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2189 -103 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2140 -103 35 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 2090 -103 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2041 -103 35 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1992 -103 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1943 -103 35 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1894 -103 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1846 -102 35 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1797 -103 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1749 -102 34 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1701 -102 34 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1653 -102 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1605 -103 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1558 -102 34 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1511 -102 33 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1464 -102 33 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1418 -101 33 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1372 -101 33 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1327 -100 33 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1282 -100 33 0 | 970 336 0 64 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1193 -99 33 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1107 -98 32 0 | 635 435 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1022 -97 32 0 | 901 429 0 669 0
DEC-25 5400 C 0 0 0 0 0 | 900 900 900 941 -95 32 5 | 1035 350 5 507 +5
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 862 -94 32 0 | 818 300 0 742 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 786 -92 31 0 | 800 301 0 580 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 714 -89 31 0 | 743 220 0 408 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 645 -87 31 0 | 715 60 0 552 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 570 -93 30 0 | 790 240 0 508 0
DEC-25 6000 C 0 0 0 0 0 | 485 485 485 512 -75 30 3 | 813 184 3 185 -3
DEC-25 6100 C 0 0 0 0 0 | 434 434 434 458 -71 30 2 | 540 290 2 148 +2
DEC-25 6200 C 0 0 0 0 0 | 430 430 390 408 -67 30 84 | 480 161 84 91 +63
DEC-25 6300 C 0 0 0 0 0 | 342 342 342 363 -63 30 50 | 520 170 50 140 +50
DEC-25 6400 C 0 0 0 0 0 | 331 331 312 323 -57 30 7 | 462 147 7 103 -3
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 287 -54 30 0 | 425 119 0 66 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 255 -50 31 0 | 373 100 0 425 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 227 -47 31 0 | 305 93 0 45 0
DEC-25 6800 C 0 0 0 0 0 | 193 193 193 202 -42 31 22 | 310 97 22 207 +22
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 179 -39 31 0 | 252 73 0 30 0
DEC-25 7000 C 0 0 0 0 0 | 179 179 145 159 -42 32 31 | 400 65 31 97 +24
DEC-25 7100 C 0 0 0 0 0 | 133 137 131 141 -34 32 51 | 220 58 51 1411 +48
DEC-25 7200 C 0 0 0 0 0 | 142 143 114 125 -32 32 45 | 166 53 45 182 +36
DEC-25 7300 C 0 0 0 0 0 | 108 108 105 112 -29 33 44 | 165 60 44 244 +30
DEC-25 7400 C 0 0 0 0 0 | 96 96 96 99 -27 33 28 | 170 61 28 274 +28
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 88 -25 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 79 -22 33 0 | 270 42 0 32 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 62 -20 34 0 | 88 27 0 80 0
DEC-25 8000 C 0 0 0 0 0 | 50 50 50 51 -15 35 1 | 90 22 1 75 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 17 -8 37 0 | 160 10 0 31 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 7 -3 40 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 4 -1 44 0 | 60 2 0 13 0
TOTAL CALL 0 | TOTAL CALL 373 | TOTAL CALL 373 9055 +302
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 46 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 42 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 36 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 11 0 4 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 33 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 33 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 11 11 0 4 0
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 35 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 8 0 34 0 | 43 31 0 33 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 10 +1 35 0 | 203 29 0 42 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 11 0 34 0 | 555 39 0 79 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 13 +1 34 0 | 581 72 0 707 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 15 +1 34 0 | 250 39 0 653 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 17 +1 34 0 | 593 25 0 90 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 20 +1 34 0 | 614 27 0 340 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 23 +1 34 0 | 634 104 0 255 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 26 +1 34 0 | 347 61 0 322 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 29 +1 33 0 | 380 82 0 429 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 33 +2 33 0 | 373 220 0 307 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 37 +2 33 0 | 418 35 0 332 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 42 +2 33 0 | 443 87 0 532 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 47 +3 33 0 | 697 48 0 879 0
DEC-25 5100 P 0 0 0 0 0 | 63 63 63 58 +3 33 2 | 647 52 2 3476 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 69 +3 32 0 | 612 87 0 1372 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 84 +6 32 0 | 576 73 0 1228 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 102 +8 31 0 | 1159 135 0 1049 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 122 +9 31 0 | 1238 99 0 803 0
DEC-25 5600 P 0 0 0 0 0 | 150 150 145 146 +11 31 81 | 1318 134 81 367 +38
DEC-25 5700 P 0 0 0 0 0 | 180 180 166 173 +14 31 16 | 676 130 16 4749 +15
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 203 +16 30 0 | 790 155 0 73 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 237 +19 30 0 | 416 205 0 294 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 276 +24 30 0 | 1130 251 0 661 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 322 +29 30 0 | 451 254 0 15 0
DEC-25 6200 P 0 0 0 0 0 | 397 397 397 371 +32 30 2 | 438 285 2 6 -2
DEC-25 6300 P 0 0 0 0 0 | 400 450 400 428 +39 30 6 | 496 330 6 33 +2
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 488 +43 30 0 | 956 386 0 113 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 554 +49 31 0 | 1002 475 0 6 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 623 +52 31 0 | 541 532 0 4 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 694 +55 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 768 +58 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 846 +62 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 925 +65 32 0 | 1320 815 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1007 +68 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1091 +71 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1177 +73 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1264 +75 33 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1353 +78 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1443 +80 33 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1626 +83 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1814 +87 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 2781 +96 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 3771 +100 40 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 4767 +101 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 107 | TOTAL PUT 107 20229 +53
| MONTH PUT/CALL RATIO 0.28
| MONTH TOTAL 480 29284 +355
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 2793 -105 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2743 -106 34 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2694 -105 34 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2645 -105 34 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2596 -105 34 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2547 -105 34 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2498 -106 34 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 2449 -106 34 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 2401 -105 34 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 2352 -106 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 2304 -106 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 2256 -106 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 2208 -106 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 2161 -105 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 2114 -105 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 2067 -105 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 2020 -105 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1973 -105 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1927 -105 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1881 -105 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1836 -104 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1791 -104 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1746 -104 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1702 -103 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1658 -103 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1614 -103 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1571 -103 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1528 -103 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1486 -102 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1445 -101 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1403 -101 32 0 | 1272 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1323 -99 32 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1244 -98 32 0 | 837 523 0 610 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1168 -97 32 0 | 1319 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1095 -94 32 0 | 693 484 0 635 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1023 -93 32 0 | 1158 449 0 742 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 955 -91 31 0 | 695 417 0 1154 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 889 -88 31 0 | 1083 382 0 635 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 826 -86 31 0 | 781 352 0 1772 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 757 -92 31 0 | 759 323 0 177 0
MAR-26 6000 C 0 0 0 0 0 | 645 645 645 701 -79 31 1 | 790 445 1 114 -1
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 648 -77 30 0 | 868 345 0 384 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 595 -74 30 0 | 925 353 0 145 0
MAR-26 6300 C 0 0 0 0 0 | 558 558 547 551 -69 30 2 | 852 501 2 33 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 509 -66 31 0 | 306 207 0 31 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 471 -61 31 0 | 600 217 0 2 0
MAR-26 6600 C 0 0 0 0 0 | 435 435 426 435 -58 31 2 | 435 212 2 9 +2
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 403 -53 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 370 -52 31 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 325 325 325 343 -48 31 4 | 325 325 4 4 +4
MAR-26 7000 C 0 0 0 0 0 | 318 318 309 318 -45 32 2 | 318 309 2 2 +2
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 294 -46 32 0 | 144 144 0 15 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 269 -47 32 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 255 255 250 249 -45 32 2 | 255 128 2 3 +2
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 231 -42 32 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 214 -38 32 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 198 -37 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 8052 +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
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 240 17 0 29 0
MAR-26 3550 P 0 0 0 0 0 | 14 15 14 4 0 34 15 | 15 13 15 23 +15
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 7 0 34 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 9 -1 34 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 10 -1 34 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 12 0 34 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 13 -1 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 15 -1 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 17 -1 33 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 19 -1 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 22 0 33 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 25 0 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 28 0 33 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 31 0 33 0 | 77 74 0 48 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 34 0 33 0 | 82 75 0 39 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 38 0 33 0 | 81 75 0 80 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 42 0 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 47 +1 33 0 | 252 91 0 1661 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 52 +1 33 0 | 333 164 0 24 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 59 +3 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 72 72 72 64 +1 33 15 | 261 72 15 45 +15
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 71 +2 33 0 | 394 103 0 568 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 77 +2 33 0 | 413 97 0 120 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 84 +2 33 0 | 378 120 0 117 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 92 +3 33 0 | 474 316 0 262 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 100 +3 33 0 | 427 232 0 209 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 109 +5 33 0 | 518 171 0 400 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 116 +6 32 0 | 541 170 0 808 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 133 +7 32 0 | 597 117 0 1058 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 152 +7 32 0 | 653 214 0 813 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 174 +7 31 0 | 588 246 0 346 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 200 +11 31 0 | 651 279 0 782 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 227 +11 31 0 | 624 200 0 1198 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 258 +14 31 0 | 694 311 0 680 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 291 +16 31 0 | 514 259 0 1657 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 327 +19 31 0 | 399 398 0 1700 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 367 +19 30 0 | 796 436 0 129 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 412 +27 31 0 | 814 340 0 107 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 461 +30 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 512 +33 31 0 | 792 596 0 1 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 566 +36 31 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 624 +43 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 684 +44 31 0 | 565 565 0 24 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 748 +47 31 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 814 +49 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 883 +52 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 954 +55 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1027 +57 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1102 +59 32 0 | 1000 1000 0 1 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1179 +61 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1258 +64 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1338 +65 32 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1420 +67 32 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1504 +70 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 30 | TOTAL PUT 30 13026 +30
| MONTH PUT/CALL RATIO 2.30
| MONTH TOTAL 43 21078 +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
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3995 -102 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3895 -102 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3796 -102 37 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3696 -102 36 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3596 -102 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3497 -102 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3398 -101 36 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3299 -101 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3200 -101 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 3101 -102 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 3003 -102 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2906 -101 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2809 -101 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2713 -101 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2617 -101 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2522 -101 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2429 -100 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2336 -100 34 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 2290 -100 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2244 -100 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 2199 -99 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2154 -99 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 2109 -99 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2065 -98 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 2021 -98 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1977 -98 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1934 -97 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1891 -97 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1848 -97 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1806 -97 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1765 -96 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1724 -95 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1683 -95 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1642 -95 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1603 -94 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1563 -94 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1524 -94 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1486 -93 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1411 -92 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1338 -90 32 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 1267 -89 32 0 | 809 808 0 2 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1198 -88 32 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 1131 -87 32 0 | 1136 663 0 96 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1067 -85 32 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 1005 -84 31 0 | 669 589 0 21 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 945 -82 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 885 -83 31 0 | 627 602 0 30 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 832 -81 31 0 | 910 772 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 777 -78 31 0 | 875 677 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 728 -75 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 685 -71 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 645 -70 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 604 -68 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 562 -70 31 0 | 308 308 0 1 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 527 -64 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 495 -63 31 0 | 271 271 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 465 -60 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 437 -57 31 0 | 385 232 0 30 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 411 -51 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 386 -51 32 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 365 -47 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 342 -46 32 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 321 -45 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 298 -47 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 264 -42 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 234 -39 33 0 | 270 268 0 7 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 208 -33 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 185 -25 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 164 -26 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 143 -25 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 127 -18 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 112 -17 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 100 -15 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 89 -14 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 80 -12 35 0 | 44 42 0 4 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 71 -11 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 37 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 34 0 | 22 11 0 56 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 2 +1 35 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 35 0 | 19 15 0 18 0
JUN-26 3100 P 0 0 0 0 0 | 14 14 14 5 +1 35 4 | 15 14 4 8 +4
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 18 15 0 16 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 19 19 0 4 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 11 +1 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 14 +1 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 18 +1 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 22 +1 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 27 +1 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 34 +2 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 41 +2 34 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 45 +2 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 49 +2 33 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 54 +3 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 59 +3 33 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 64 +3 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 70 +4 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 76 +4 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 82 +4 33 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 89 +5 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 96 +5 33 0 | 310 296 0 3 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 103 +5 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 115 +9 33 0 | 286 286 0 3 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 123 +6 33 0 | 343 343 0 30 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 132 +6 33 0 | 409 362 0 35 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 140 +5 33 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 149 +6 33 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 159 +7 33 0 | 461 320 0 24 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 168 +7 32 0 | 554 146 0 174 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 178 +8 32 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 189 +8 32 0 | 553 169 0 131 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 212 +10 32 0 | 596 385 0 276 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 237 +11 32 0 | 646 425 0 288 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 265 +14 32 0 | 668 380 0 195 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 296 +16 31 0 | 721 416 0 308 0
JUN-26 5500 P 0 0 0 0 0 | 319 338 319 326 +14 31 6 | 692 302 6 215 +1
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 361 +16 31 0 | 633 417 0 204 0
JUN-26 5700 P 0 0 0 0 0 | 411 411 411 399 +19 31 1 | 695 396 1 183 -1
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 439 +21 31 0 | 746 522 0 40 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 484 +24 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 530 530 530 530 +27 31 1 | 620 460 1 25 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 575 +25 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 628 +28 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 683 +36 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 741 +40 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 806 +48 31 0 | 888 752 0 1 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 870 +51 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 936 +43 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1004 +46 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1073 +48 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1144 +50 31 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1217 +52 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1292 +55 32 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1368 +57 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1446 +59 32 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1525 +61 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1605 +62 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1770 +67 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1938 +69 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2111 +73 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2287 +76 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2466 +79 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2648 +81 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2832 +84 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3017 +85 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3205 +87 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3394 +88 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3585 +90 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3776 +91 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 2430 +4
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 12 2742 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1992 -98 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1950 -99 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1910 -97 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1869 -98 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1829 -97 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1790 -97 31 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1751 -96 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1713 -96 31 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1675 -95 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1638 -94 31 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1601 -94 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1564 -94 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1493 -93 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1424 -92 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1358 -90 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 1293 -89 31 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 1230 -88 31 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 1170 -86 31 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 1112 -84 31 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 1056 -83 31 0 | 807 756 0 165 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 1002 -81 31 0 | 715 691 0 209 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 955 -75 31 0 | 739 739 0 60 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 906 -86 31 0 | 699 696 0 59 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 860 -82 31 0 | 758 757 0 30 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 814 -80 31 0 | 883 882 0 39 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 772 -77 31 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 732 -74 31 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 693 -72 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 657 -69 31 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 623 -66 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 591 -62 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 557 -64 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 526 -63 31 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 495 -64 31 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 468 -45 31 0 | 579 579 0 1 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 443 -42 31 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 419 -39 32 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 396 -37 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 563 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 0 114 +4 31 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 122 +3 31 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 132 +5 31 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 141 +4 31 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 151 +5 31 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 162 +5 31 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 173 +6 31 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 185 +6 31 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 197 +7 31 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 210 +8 31 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 223 +8 31 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 236 +8 31 0 | 345 345 0 1 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 265 +9 31 0 | 396 396 0 15 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 305 +19 31 0 | 430 429 0 17 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 338 +16 31 0 | 476 476 0 30 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 371 +17 31 0 | 520 515 0 60 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 407 +21 31 0 | 567 561 0 92 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 445 +23 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 486 +24 31 0 | 695 660 0 129 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 529 +28 31 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 567 +23 31 0 | 0 0 0 0 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 616 +28 31 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 666 +29 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 719 +33 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 774 +35 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 838 +44 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 898 +34 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 960 +38 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1023 +40 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1089 +43 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1156 +46 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1225 +49 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1295 +52 31 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1367 +55 31 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1440 +57 31 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1515 +60 31 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1591 +63 32 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1668 +65 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 344 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 907 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 3768 -103 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3671 -103 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3574 -103 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3477 -103 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3381 -103 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3286 -103 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3191 -103 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 3098 -102 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 3005 -102 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2913 -102 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2822 -102 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2732 -102 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2644 -101 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2556 -102 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2470 -101 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2385 -101 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2302 -100 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2220 -99 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2139 -99 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2060 -98 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1982 -98 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1906 -97 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1832 -96 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1759 -95 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1688 -94 33 0 | 1250 1190 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1551 -92 32 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1421 -90 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1298 -87 32 0 | 873 873 0 20 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1182 -84 32 0 | 848 787 0 26 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1073 -81 31 0 | 833 826 0 37 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 971 -78 31 0 | 760 632 0 2 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 875 -76 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 799 -72 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 729 -68 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 665 -65 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 607 -62 32 0 | 475 418 0 2 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 554 -59 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 506 -56 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 462 -53 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 422 -50 32 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 386 -48 32 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 354 -44 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 324 -42 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 297 -40 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 273 -37 33 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 250 -36 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 230 -34 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 212 -32 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 196 -29 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 180 -29 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 0 36 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 14 0 36 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 17 0 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 21 0 35 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 26 0 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 31 0 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 38 +1 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 45 +1 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 53 +1 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 62 +1 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 72 +1 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 84 +2 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 96 +1 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 110 +2 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 125 +2 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 142 +3 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 160 +4 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 179 +4 33 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 200 +5 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 222 +5 33 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 246 +6 33 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 272 +7 33 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 299 +8 33 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 328 +9 33 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 391 +11 32 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 461 +13 32 0 | 837 375 0 94 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 538 +16 32 0 | 905 649 0 56 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 622 +19 32 0 | 798 728 0 94 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 713 +22 31 0 | 838 621 0 61 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 811 +25 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 915 +27 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1039 +31 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1169 +35 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1305 +38 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1447 +41 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1594 +44 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1746 +47 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1902 +50 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2062 +53 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2226 +55 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2394 +59 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2564 +61 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2737 +63 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2913 +66 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3090 +67 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3270 +69 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3452 +71 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3636 +74 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3820 +74 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 3190 -106 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 3101 -106 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 3013 -106 34 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2926 -106 34 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2841 -106 34 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2756 -106 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2673 -106 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2592 -105 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2511 -106 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2432 -105 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2355 -104 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2278 -105 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2204 -104 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2130 -104 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2059 -103 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1988 -103 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1920 -102 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1852 -102 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1722 -100 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1598 -99 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1481 -96 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1369 -95 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1263 -93 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1163 -90 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1069 -88 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 993 -72 31 0 | 730 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 923 -69 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 858 -67 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 798 -64 32 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 743 -62 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 692 -59 32 0 | 460 445 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 645 -56 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 601 -55 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 561 -52 32 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 524 -50 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 490 -48 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 459 -45 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 430 -43 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 403 -42 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 378 -40 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 355 -39 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 334 -37 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 314 -36 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 | 80 80 80 70 -2 34 1 | 80 80 1 1 +1
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 81 -2 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 93 -2 34 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 106 -2 34 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 121 -2 34 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 136 -2 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 153 -2 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 172 -1 34 0 | 238 215 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 191 -2 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 212 -1 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 235 0 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 258 -1 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 284 0 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 310 0 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 339 +1 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 368 +1 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 400 +2 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 432 +2 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 502 +4 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 578 +5 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 661 +8 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 749 +9 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 843 +11 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 943 +14 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1049 +16 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1173 +32 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1303 +35 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1438 +37 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1578 +40 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1723 +42 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1872 +45 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2025 +48 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2181 +49 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2341 +52 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2504 +54 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2670 +56 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2839 +59 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3010 +61 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3183 +62 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3358 +64 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3535 +65 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3714 +67 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 3894 +68 34 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 11 +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
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 2781 -108 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2703 -108 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2626 -108 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2551 -108 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2477 -107 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2404 -107 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2333 -107 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2263 -107 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2195 -106 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2128 -105 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2062 -105 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1997 -105 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1872 -104 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1753 -102 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1639 -100 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1530 -99 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1426 -97 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1327 -96 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1234 -93 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1159 -77 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1090 -74 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 1026 -72 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 966 -69 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 910 -67 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 858 -65 32 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 809 -63 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 0 218 -3 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 240 -3 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 263 -3 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 288 -3 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 314 -2 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 341 -2 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 370 -2 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 400 -2 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 432 -1 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 465 0 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 499 0 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 534 0 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 609 +1 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 690 +3 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 776 +5 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 867 +6 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 963 +8 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1064 +9 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1171 +12 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1296 +28 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1427 +31 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1563 +33 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1703 +36 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1847 +38 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1995 +40 32 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2146 +42 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 1.42
MARKET TOTAL 6106 129201 +1969
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED