HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P OCT-25 5400 3381 65 45 73 29 3241 +40
C OCT-25 6300 2177 18 36 46 16 2219 -42
P JUN-26 4900 1036 270 35 252 252 1197 +68
C JUN-26 5300 1000 957 34 0 0 1002 -184
P OCT-25 5700 565 147 39 159 85 1035 +84
C OCT-25 5700 534 199 39 273 204 543 -186
C OCT-25 6400 431 11 36 37 12 4469 -29
P OCT-25 5600 193 112 41 120 53 950 +66
P OCT-25 5200 186 39 50 40 28 425 +25
P MAR-26 5600 151 411 34 396 378 681 +104
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 OCT 2025, THURSDAY 17 OCT 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1603 -268 67 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1554 -267 70 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1504 -267 68 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1454 -268 65 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1405 -267 66 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1355 -267 64 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1306 -266 64 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1256 -266 62 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1207 -265 61 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1158 -265 61 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1109 -264 60 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1060 -263 59 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 1012 -262 58 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 963 -261 57 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 915 -260 56 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 867 -259 55 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 820 -257 54 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 773 -255 53 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 680 -250 51 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 590 -244 50 0 | 444 338 0 6 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 502 -237 48 0 | 726 343 0 3 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 419 -227 46 0 | 520 283 0 33 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 336 -220 43 0 | 1121 242 0 111 0
OCT-25 5600 C 0 0 0 0 0 | 346 346 288 264 -204 41 28 | 810 240 28 523 -17
OCT-25 5700 C 0 0 0 0 0 | 273 273 204 199 -186 39 534 | 780 193 534 543 +473
OCT-25 5800 C 0 0 0 0 0 | 208 208 146 145 -159 38 37 | 673 146 37 135 -29
OCT-25 5900 C 0 0 0 0 0 | 150 165 101 101 -133 37 94 | 548 101 94 249 +37
OCT-25 6000 C 0 0 0 0 0 | 166 166 67 70 -105 37 141 | 665 67 141 328 +8
OCT-25 6100 C 0 0 0 0 0 | 111 120 44 47 -78 37 75 | 574 44 75 756 +31
OCT-25 6200 C 0 0 0 0 0 | 74 74 29 30 -58 36 68 | 510 29 68 812 +15
OCT-25 6300 C 0 0 0 0 0 | 46 46 16 18 -42 36 2177 | 485 16 2177 2219 -1212
OCT-25 6400 C 0 0 0 0 0 | 37 37 12 11 -29 36 431 | 408 12 431 4469 +124
OCT-25 6500 C 0 0 0 0 0 | 13 15 9 7 -18 37 90 | 357 9 90 993 -26
OCT-25 6600 C 0 0 0 0 0 | 9 11 8 4 -12 37 55 | 300 8 55 473 +48
OCT-25 6700 C 0 0 0 0 0 | 10 10 5 2 -8 36 48 | 249 5 48 1685 -9
OCT-25 6800 C 0 0 0 0 0 | 5 5 4 1 -5 36 24 | 200 4 24 450 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 138 5 0 415 0
OCT-25 7000 C 0 0 0 0 0 | 3 3 3 1 -1 41 5 | 135 3 5 378 -5
OCT-25 7100 C 0 0 0 0 0 | 2 2 2 1 0 44 5 | 108 2 5 60 +5
OCT-25 7200 C 0 0 0 0 0 | 2 2 2 1 0 46 16 | 87 2 16 211 +16
OCT-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 72 1 0 70 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 60 1 0 115 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 46 2 0 45 0
OCT-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 40 2 0 119 0
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 30 2 0 17 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 26 2 0 38 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 10 6 0 10 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 12 8 0 25 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 10 2 0 253 0
TOTAL CALL 0 | TOTAL CALL 3828 | TOTAL CALL 3828 15544 -541
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 | 5 5 5 1 0 67 1 | 24 4 1 21 +1
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2 2 0 66 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 2 +1 63 0 | 2 2 0 21 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 3 +2 64 0 | 56 2 0 39 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 4 +3 64 0 | 15 3 0 77 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 5 +4 64 0 | 18 4 0 15 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 6 +5 63 0 | 16 4 0 2 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 7 +6 62 0 | 50 2 0 35 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 8 +7 61 0 | 94 3 0 69 0
OCT-25 4700 P 0 0 0 0 0 | 9 13 9 9 +8 60 55 | 103 2 55 121 +4
OCT-25 4750 P 0 0 0 0 0 | 10 14 10 10 +8 58 10 | 114 4 10 79 0
OCT-25 4800 P 0 0 0 0 0 | 11 17 11 12 +9 58 15 | 105 3 15 14 +9
OCT-25 4850 P 0 0 0 0 0 | 11 20 11 14 +10 57 7 | 31 3 7 75 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 16 +11 56 0 | 184 4 0 90 0
OCT-25 4950 P 0 0 0 0 0 | 11 15 11 19 +13 55 6 | 201 10 6 87 +1
OCT-25 5000 P 0 0 0 0 0 | 27 28 27 22 +15 54 20 | 220 6 20 64 +11
OCT-25 5100 P 0 0 0 0 0 | 18 35 18 29 +19 52 122 | 263 6 122 1736 -18
OCT-25 5200 P 0 0 0 0 0 | 28 40 28 39 +25 50 186 | 309 7 186 425 -13
OCT-25 5300 P 0 0 0 0 0 | 38 57 37 49 +30 47 22 | 310 7 22 181 -6
OCT-25 5400 P 0 0 0 0 0 | 29 73 29 65 +40 45 3381 | 310 7 3381 3241 -2975
OCT-25 5500 P 0 0 0 0 0 | 41 93 41 85 +51 43 104 | 336 9 104 892 +60
OCT-25 5600 P 0 0 0 0 0 | 53 120 53 112 +66 41 193 | 383 10 193 950 +82
OCT-25 5700 P 0 0 0 0 0 | 85 159 85 147 +84 39 565 | 360 14 565 1035 +520
OCT-25 5800 P 0 0 0 0 0 | 100 206 100 193 +109 38 58 | 345 17 58 1207 -2
OCT-25 5900 P 0 0 0 0 0 | 120 255 120 250 +137 37 34 | 409 23 34 757 +25
OCT-25 6000 P 0 0 0 0 0 | 169 320 169 316 +163 36 60 | 424 29 60 2123 +6
OCT-25 6100 P 0 0 0 0 0 | 226 407 226 396 +193 37 37 | 407 41 37 1449 -34
OCT-25 6200 P 0 0 0 0 0 | 316 316 316 479 +214 37 7 | 673 54 7 1180 -1
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 567 +230 37 0 | 597 72 0 727 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 659 +239 36 0 | 671 97 0 1213 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 754 +249 36 0 | 465 135 0 345 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 851 +256 35 0 | 628 170 0 73 0
OCT-25 6700 P 0 0 0 0 0 | 950 950 950 950 +262 36 1 | 950 218 1 59 +1
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 1049 +265 36 0 | 321 276 0 2 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1148 +266 0 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1248 +268 0 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 1348 +268 0 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1448 +269 0 0 | 910 857 0 1 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1548 +269 0 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1648 +269 0 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 1748 +269 0 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 1848 +269 0 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 1948 +269 0 0 | 0 0 0 0 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 2048 +269 0 0 | 0 0 0 0 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 2148 +269 0 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 2248 +269 0 0 | 0 0 0 0 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 2348 +269 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4884 | TOTAL PUT 4884 18471 -2329
| MONTH PUT/CALL RATIO 1.27
| MONTH TOTAL 8712 34015 -2870
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 1482 -258 52 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1434 -256 52 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1387 -254 52 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1339 -254 51 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1292 -252 50 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1245 -250 50 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1199 -248 49 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1153 -246 49 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1107 -244 48 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1062 -241 48 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 1017 -239 47 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 972 -236 47 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 928 -234 46 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 885 -230 46 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 842 -227 45 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 758 -220 44 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 676 -214 43 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 598 -205 42 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 524 -195 41 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 447 -192 39 0 | 0 0 0 2 0
NOV-25 5600 C 0 0 0 0 0 | 386 386 386 382 -180 38 3 | 509 386 3 7 +3
NOV-25 5700 C 0 0 0 0 0 | 385 385 385 323 -166 37 3 | 385 266 3 33 +3
NOV-25 5800 C 0 0 0 0 0 | 301 301 276 270 -146 37 15 | 423 227 15 165 +15
NOV-25 5900 C 0 0 0 0 0 | 277 277 220 224 -130 36 42 | 355 195 42 59 +28
NOV-25 6000 C 0 0 0 0 0 | 266 266 185 183 -115 36 36 | 645 165 36 997 +33
NOV-25 6100 C 0 0 0 0 0 | 229 229 148 151 -98 36 3 | 740 148 3 107 -2
NOV-25 6200 C 0 0 0 0 0 | 145 145 121 123 -84 36 38 | 483 121 38 106 +20
NOV-25 6300 C 0 0 0 0 0 | 167 167 97 100 -71 36 61 | 546 97 61 136 +3
NOV-25 6400 C 0 0 0 0 0 | 112 112 79 80 -62 36 59 | 525 79 59 193 -51
NOV-25 6500 C 0 0 0 0 0 | 85 85 64 64 -53 36 48 | 421 64 48 213 +27
NOV-25 6600 C 0 0 0 0 0 | 66 66 53 51 -44 36 12 | 404 53 12 114 -1
NOV-25 6700 C 0 0 0 0 0 | 58 58 42 40 -37 36 24 | 320 42 24 63 +7
NOV-25 6800 C 0 0 0 0 0 | 45 45 37 32 -31 36 14 | 316 37 14 195 +12
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 25 -25 36 0 | 270 43 0 123 0
NOV-25 7000 C 0 0 0 0 0 | 27 27 24 19 -22 36 38 | 235 24 38 160 -13
NOV-25 7100 C 0 0 0 0 0 | 28 28 22 15 -19 36 26 | 210 22 26 146 -16
NOV-25 7200 C 0 0 0 0 0 | 21 21 18 11 -16 36 9 | 178 18 9 173 -9
NOV-25 7300 C 0 0 0 0 0 | 15 15 15 8 -13 36 17 | 141 15 17 124 +8
NOV-25 7400 C 0 0 0 0 0 | 18 18 15 6 -11 36 25 | 142 15 25 242 +15
NOV-25 7500 C 0 0 0 0 0 | 15 15 11 5 -8 37 6 | 100 11 6 37 +1
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 4 -6 37 0 | 96 11 0 39 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 3 -5 37 0 | 93 16 0 37 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 2 -4 36 0 | 78 17 0 62 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 1 -4 35 0 | 9 9 0 6 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 47 7 0 5 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 40 8 0 18 0
TOTAL CALL 0 | TOTAL CALL 479 | TOTAL CALL 479 3562 +83
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 | 16 16 16 19 +14 53 2 | 17 5 2 24 +2
NOV-25 4350 P 0 0 0 0 0 | 0 0 0 20 +14 52 0 | 0 0 0 0 0
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 23 +16 52 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 26 +17 51 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 29 +19 51 0 | 30 20 0 3 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 32 +20 50 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 36 +23 50 0 | 68 9 0 60 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 40 +25 49 0 | 80 11 0 80 0
NOV-25 4700 P 0 0 0 0 0 | 34 49 34 44 +27 49 25 | 90 13 25 104 +4
NOV-25 4750 P 0 0 0 0 0 | 52 52 52 48 +28 48 5 | 92 14 5 60 0
NOV-25 4800 P 0 0 0 0 0 | 32 32 32 53 +31 47 5 | 110 11 5 28 -5
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 58 +33 47 0 | 71 26 0 40 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 63 +35 46 0 | 96 17 0 91 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 69 +37 45 1 | 132 20 1 92 +1
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 75 +39 45 0 | 147 21 0 61 0
NOV-25 5100 P 0 0 0 0 0 | 65 94 65 91 +46 44 43 | 143 17 43 44 +38
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 109 +54 42 0 | 178 20 0 65 0
NOV-25 5300 P 0 0 0 0 0 | 93 93 93 130 +63 41 1 | 215 23 1 54 0
NOV-25 5400 P 0 0 0 0 0 | 0 0 0 155 +72 40 0 | 194 42 0 55 0
NOV-25 5500 P 0 0 0 0 0 | 135 169 135 184 +82 39 13 | 286 31 13 225 +1
NOV-25 5600 P 0 0 0 0 0 | 172 225 167 217 +93 38 64 | 303 90 64 422 0
NOV-25 5700 P 0 0 0 0 0 | 201 266 201 258 +108 37 15 | 266 49 15 49 +4
NOV-25 5800 P 0 0 0 0 0 | 243 316 243 305 +124 37 9 | 316 58 9 255 +2
NOV-25 5900 P 0 0 0 0 0 | 362 362 362 359 +140 36 1 | 362 71 1 148 +1
NOV-25 6000 P 0 0 0 0 0 | 298 421 298 419 +156 36 2 | 421 83 2 2806 0
NOV-25 6100 P 0 0 0 0 0 | 342 490 342 490 +176 36 7 | 490 107 7 475 +2
NOV-25 6200 P 0 0 0 0 0 | 482 482 482 563 +192 36 5 | 482 123 5 140 -1
NOV-25 6300 P 0 0 0 0 0 | 630 630 630 631 +196 35 1 | 630 156 1 176 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 711 +199 35 0 | 501 186 0 194 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 802 +216 36 0 | 470 228 0 36 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 888 +224 36 0 | 420 300 0 13 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 977 +231 36 0 | 414 322 0 16 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 1068 +237 36 0 | 474 391 0 24 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 1160 +242 36 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 1255 +248 36 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 1350 +251 36 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 1447 +255 36 0 | 0 0 0 0 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1544 +257 36 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 1642 +260 36 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 1740 +261 35 0 | 0 0 0 0 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1839 +263 36 0 | 0 0 0 0 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 1938 +264 35 0 | 0 0 0 0 0
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 2038 +266 36 0 | 0 0 0 0 0
NOV-25 7900 P 0 0 0 0 0 | 0 0 0 2137 +266 35 0 | 0 0 0 0 0
NOV-25 8000 P 0 0 0 0 0 | 0 0 0 2237 +267 36 0 | 0 0 0 0 0
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 2337 +268 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 199 | TOTAL PUT 199 5840 +49
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 678 9402 +132
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 3485 -272 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3385 -272 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3285 -272 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3185 -272 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3085 -272 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2986 -271 58 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2886 -271 56 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2786 -271 53 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2687 -270 55 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2587 -270 52 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2488 -270 52 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2389 -269 51 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2340 -268 52 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2290 -268 50 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2241 -267 50 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2192 -267 50 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2143 -266 50 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2094 -265 49 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2045 -265 49 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1996 -264 48 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1948 -263 48 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1899 -262 48 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1851 -261 47 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1803 -260 47 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1755 -259 47 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1707 -258 46 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1659 -257 46 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1612 -255 46 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1565 -253 45 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1518 -252 45 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1472 -250 45 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1426 -248 44 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1380 -246 44 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1334 -244 43 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1289 -242 43 0 | 900 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1244 -240 43 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1200 -237 43 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1156 -235 42 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1112 -233 42 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1069 -230 41 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1027 -227 41 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 985 -224 41 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 944 -221 40 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 903 -218 40 0 | 970 336 0 64 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 823 -212 39 0 | 694 560 0 129 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 746 -205 39 0 | 635 435 0 546 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 672 -198 38 0 | 901 429 0 669 0
DEC-25 5400 C 0 0 0 0 0 | 590 590 590 602 -189 37 5 | 1270 350 5 517 +5
DEC-25 5500 C 0 0 0 0 0 | 522 522 522 525 -191 36 3 | 818 300 3 742 0
DEC-25 5600 C 0 0 0 0 0 | 536 536 536 464 -180 35 3 | 800 301 3 580 0
DEC-25 5700 C 0 0 0 0 0 | 408 408 408 407 -168 35 3 | 743 220 3 411 +3
DEC-25 5800 C 0 0 0 0 0 | 416 416 362 355 -145 34 8 | 715 60 8 557 +5
DEC-25 5900 C 0 0 0 0 0 | 312 312 312 309 -132 34 3 | 900 240 3 511 +3
DEC-25 6000 C 0 0 0 0 0 | 310 310 300 267 -121 34 6 | 813 184 6 189 +4
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 230 -110 34 1 | 700 290 1 144 0
DEC-25 6200 C 0 0 0 0 0 | 198 198 198 200 -95 34 24 | 597 161 24 127 +24
DEC-25 6300 C 0 0 0 0 0 | 196 196 196 172 -86 34 7 | 645 170 7 144 +7
DEC-25 6400 C 0 0 0 0 0 | 188 189 182 148 -75 34 6 | 557 147 6 160 -1
DEC-25 6500 C 0 0 0 0 0 | 124 124 124 127 -66 34 50 | 555 119 50 156 -5
DEC-25 6600 C 0 0 0 0 0 | 110 110 110 109 -58 34 10 | 470 100 10 654 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 93 -52 35 0 | 400 93 0 43 0
DEC-25 6800 C 0 0 0 0 0 | 100 100 100 79 -46 35 5 | 378 97 5 223 +3
DEC-25 6900 C 0 0 0 0 0 | 84 84 73 67 -41 35 8 | 366 73 8 136 +4
DEC-25 7000 C 0 0 0 0 0 | 63 63 63 56 -37 35 20 | 400 63 20 557 +20
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 47 -32 35 0 | 220 58 0 1588 0
DEC-25 7200 C 0 0 0 0 0 | 56 56 44 41 -27 35 10 | 197 44 10 568 0
DEC-25 7300 C 0 0 0 0 0 | 40 41 40 35 -24 35 35 | 237 40 35 250 -5
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 30 -22 36 0 | 200 61 0 273 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 25 -20 36 0 | 197 40 0 14 0
DEC-25 7600 C 0 0 0 0 0 | 27 27 27 20 -19 35 20 | 270 27 20 45 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 17 -16 36 0 | 144 27 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 14 -14 36 0 | 125 27 0 80 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 11 -13 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 16 16 16 10 -10 36 5 | 114 16 5 77 +5
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 8 -9 36 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 160 10 0 29 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 100 9 0 4 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 60 2 0 14 0
TOTAL CALL 0 | TOTAL CALL 232 | TOTAL CALL 232 10669 +72
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 73 0 | 12 1 0 43 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 12 2 0 8 0
DEC-25 2600 P 0 0 0 0 0 | 5 5 5 1 0 64 6 | 23 5 6 6 0
DEC-25 2700 P 0 0 0 0 0 | 6 6 6 1 0 61 10 | 82 6 10 22 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 211 12 0 21 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 62 2 0 14 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 95 18 0 19 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 70 3 0 24 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 2 +1 49 0 | 250 13 0 224 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 3 +2 49 0 | 351 10 0 55 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 4 +3 50 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 5 +4 50 0 | 399 17 0 105 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 6 +5 50 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 7 +6 50 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 8 +7 50 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 9 +8 49 0 | 444 12 0 54 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 10 +9 49 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 12 +10 49 0 | 12 11 0 4 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 13 +10 48 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 14 +10 48 0 | 28 10 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 16 +11 47 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 18 +12 47 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 20 +13 47 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 23 +15 47 0 | 11 11 0 4 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 25 +16 46 0 | 437 18 0 67 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 28 +18 46 0 | 349 20 0 32 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 30 +19 45 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 33 +20 45 0 | 340 18 0 23 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 37 +22 45 0 | 43 31 0 33 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 42 +25 45 0 | 203 26 0 49 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 46 +27 44 0 | 555 28 0 86 0
DEC-25 4500 P 0 0 0 0 0 | 58 58 58 51 +30 44 1 | 581 14 1 708 +1
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 56 +31 44 0 | 250 15 0 653 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 61 +33 43 0 | 593 15 0 109 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 67 +36 43 0 | 614 27 0 354 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 73 +38 43 0 | 634 23 0 341 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 80 +41 42 0 | 347 19 0 415 0
DEC-25 4800 P 0 0 0 0 0 | 70 70 70 86 +42 42 1 | 380 21 1 493 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 92 +43 41 0 | 373 37 0 454 0
DEC-25 4900 P 0 0 0 0 0 | 69 69 69 99 +45 41 5 | 418 35 5 495 -3
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 106 +46 40 0 | 443 47 0 689 0
DEC-25 5000 P 0 0 0 0 0 | 81 81 81 114 +48 39 10 | 697 42 10 1026 +7
DEC-25 5100 P 0 0 0 0 0 | 139 139 139 134 +55 39 2 | 647 41 2 3506 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 156 +63 38 1 | 612 52 1 1397 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 182 +73 37 0 | 576 51 0 2102 0
DEC-25 5400 P 0 0 0 0 0 | 198 210 198 210 +80 37 3 | 1159 56 3 1225 0
DEC-25 5500 P 0 0 0 0 0 | 198 232 198 242 +88 36 3 | 1238 59 3 3328 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 279 +98 35 0 | 1318 75 0 368 0
DEC-25 5700 P 0 0 0 0 0 | 307 320 307 323 +111 35 7 | 676 82 7 4846 -1
DEC-25 5800 P 0 0 0 0 0 | 300 356 300 371 +125 34 15 | 790 141 15 241 +11
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 424 +140 34 0 | 416 117 0 294 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 483 +151 34 0 | 1130 132 0 629 0
DEC-25 6100 P 0 0 0 0 0 | 471 495 471 552 +169 35 15 | 495 158 15 1537 +15
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 621 +181 35 0 | 438 256 0 11 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 693 +193 35 0 | 511 240 0 211 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 768 +197 35 0 | 956 255 0 397 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 846 +204 35 0 | 1002 297 0 8 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 927 +212 35 0 | 541 365 0 6 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1010 +218 35 0 | 457 398 0 6 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1096 +224 35 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1184 +230 35 0 | 536 536 0 5 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1273 +235 35 0 | 1320 815 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1364 +239 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1456 +243 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1549 +246 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1644 +250 35 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1739 +252 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1835 +255 35 0 | 1846 1745 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1932 +257 36 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2029 +259 36 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 2126 +260 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2224 +261 35 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 2323 +263 36 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3216 +269 35 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4215 +271 0 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5215 +272 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 79 | TOTAL PUT 79 27022 +30
| MONTH PUT/CALL RATIO 0.34
| MONTH TOTAL 311 37691 +102
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
JAN-26 4700 C 0 0 0 0 0 | 0 0 0 1202 -231 40 0 | 0 0 0 0 0
JAN-26 4750 C 0 0 0 0 0 | 0 0 0 1160 -229 39 0 | 0 0 0 0 0
JAN-26 4800 C 0 0 0 0 0 | 0 0 0 1119 -225 39 0 | 0 0 0 0 0
JAN-26 4850 C 0 0 0 0 0 | 0 0 0 1078 -223 39 0 | 0 0 0 0 0
JAN-26 4900 C 0 0 0 0 0 | 0 0 0 1037 -220 39 0 | 0 0 0 0 0
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 997 -217 38 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 958 -214 38 0 | 0 0 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 882 -207 38 0 | 0 0 0 0 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 808 -200 37 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 0 0 0 736 -194 36 0 | 0 0 0 0 0
JAN-26 5400 C 0 0 0 0 0 | 0 0 0 668 -186 36 0 | 0 0 0 0 0
JAN-26 5500 C 0 0 0 0 0 | 0 0 0 595 -187 35 0 | 0 0 0 0 0
JAN-26 5600 C 0 0 0 0 0 | 0 0 0 536 -176 35 0 | 0 0 0 0 0
JAN-26 5700 C 0 0 0 0 0 | 0 0 0 479 -166 34 0 | 0 0 0 0 0
JAN-26 5800 C 0 0 0 0 0 | 0 0 0 428 -145 34 0 | 0 0 0 0 0
JAN-26 5900 C 0 0 0 0 0 | 0 0 0 380 -136 34 0 | 600 600 0 1 0
JAN-26 6000 C 0 0 0 0 0 | 400 400 338 338 -124 34 2 | 400 338 2 2 +2
JAN-26 6100 C 0 0 0 0 0 | 0 0 0 298 -115 33 0 | 477 461 0 76 0
JAN-26 6200 C 0 0 0 0 0 | 0 0 0 264 -104 33 1 | 422 391 1 671 +1
JAN-26 6300 C 0 0 0 0 0 | 0 0 0 234 -94 33 0 | 0 0 0 0 0
JAN-26 6400 C 0 0 0 0 0 | 0 0 0 207 -86 34 0 | 344 256 0 27 0
JAN-26 6500 C 0 0 0 0 0 | 0 0 0 183 -77 34 0 | 633 385 0 18 0
JAN-26 6600 C 0 0 0 0 0 | 0 0 0 161 -70 34 0 | 0 0 0 1 0
JAN-26 6700 C 0 0 0 0 0 | 0 0 0 141 -63 34 1 | 383 210 1 31 +1
JAN-26 6800 C 0 0 0 0 0 | 0 0 0 124 -57 34 0 | 0 0 0 0 0
JAN-26 6900 C 0 0 0 0 0 | 113 113 113 109 -52 34 5 | 113 113 5 5 +5
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 94 -49 34 0 | 301 298 0 75 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 83 -44 34 0 | 0 0 0 0 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 73 -39 34 0 | 144 144 0 10 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 64 -35 34 0 | 127 127 0 8 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 57 -31 35 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 65 65 65 49 -29 35 4 | 77 65 4 4 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 43 -27 35 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 37 -25 35 0 | 198 62 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 31 -24 35 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 26 -23 34 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 23 -20 35 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 40 40 28 20 -17 35 21 | 72 28 21 43 +21
TOTAL CALL 0 | TOTAL CALL 34 | TOTAL CALL 34 972 +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
JAN-26 4700 P 0 0 0 0 0 | 79 80 79 98 +42 40 2 | 80 60 2 60 +2
JAN-26 4750 P 0 0 0 0 0 | 0 0 0 106 +45 40 0 | 61 61 0 77 0
JAN-26 4800 P 0 0 0 0 0 | 0 0 0 115 +48 40 0 | 79 65 0 11 0
JAN-26 4850 P 0 0 0 0 0 | 0 0 0 122 +48 39 0 | 89 72 0 29 0
JAN-26 4900 P 0 0 0 0 0 | 0 0 0 130 +49 39 0 | 0 0 0 0 0
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 140 +52 38 0 | 0 0 0 0 0
JAN-26 5000 P 0 0 0 0 0 | 0 0 0 149 +53 38 0 | 92 86 0 318 0
JAN-26 5100 P 0 0 0 0 0 | 0 0 0 170 +59 37 0 | 114 52 0 127 0
JAN-26 5200 P 0 0 0 0 0 | 0 0 0 195 +68 36 0 | 86 86 0 3 0
JAN-26 5300 P 0 0 0 0 0 | 189 189 189 223 +77 36 2 | 189 189 2 2 +2
JAN-26 5400 P 0 0 0 0 0 | 0 0 0 253 +83 35 0 | 157 79 0 265 0
JAN-26 5500 P 0 0 0 0 0 | 0 0 0 289 +92 35 0 | 227 182 0 46 0
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 328 +102 34 0 | 262 232 0 6 0
JAN-26 5700 P 0 0 0 0 0 | 0 0 0 372 +114 34 0 | 0 0 0 0 0
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 422 +127 34 0 | 0 0 0 0 0
JAN-26 5900 P 0 0 0 0 0 | 0 0 0 474 +138 34 0 | 0 0 0 0 0
JAN-26 6000 P 0 0 0 0 0 | 0 0 0 531 +148 34 0 | 280 279 0 50 0
JAN-26 6100 P 0 0 0 0 0 | 0 0 0 599 +165 34 0 | 0 0 0 0 0
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 665 +176 34 0 | 0 0 0 0 0
JAN-26 6300 P 0 0 0 0 0 | 0 0 0 734 +184 34 0 | 0 0 0 0 0
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 806 +188 34 0 | 0 0 0 0 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 881 +195 34 0 | 0 0 0 0 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 959 +202 34 0 | 0 0 0 0 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 1038 +207 34 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 1120 +213 34 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 1204 +218 34 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 1290 +223 34 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1378 +228 34 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1467 +232 34 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1557 +235 34 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1648 +238 34 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1741 +241 34 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 1834 +244 34 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 1929 +247 35 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 2024 +249 35 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 2119 +251 34 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 2216 +253 35 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 2312 +254 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 994 +4
| MONTH PUT/CALL RATIO 0.11
| MONTH TOTAL 38 1966 +34
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 2356 -262 43 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2309 -260 43 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2261 -259 42 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2214 -258 42 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2166 -258 42 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2119 -256 42 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2073 -254 42 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 2026 -254 41 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1980 -252 41 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1934 -251 41 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1888 -249 41 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1843 -247 41 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1797 -247 40 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1753 -244 40 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1708 -243 40 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1664 -241 40 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1620 -239 39 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1577 -237 39 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1534 -235 39 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1491 -233 39 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1449 -231 39 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1407 -229 38 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1366 -227 38 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1325 -225 38 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1284 -223 38 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1244 -220 37 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1205 -218 37 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1166 -215 37 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1127 -213 37 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1090 -210 37 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1052 -208 36 0 | 1272 672 0 60 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 979 -202 36 0 | 831 608 0 271 0
MAR-26 5200 C 0 0 0 0 0 | 920 920 920 909 -196 36 1 | 920 523 1 611 +1
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 841 -190 35 0 | 1319 518 0 1254 0
MAR-26 5400 C 0 0 0 0 0 | 784 784 784 775 -185 35 1 | 1029 484 1 635 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 702 -189 34 0 | 1466 449 0 742 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 643 -182 33 0 | 1378 417 0 1155 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 588 -173 33 0 | 1083 382 0 636 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 538 -149 33 0 | 781 352 0 1772 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 492 -142 33 0 | 759 323 0 177 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 448 -135 33 0 | 790 445 0 114 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 407 -125 33 0 | 868 345 0 384 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 372 -118 33 0 | 925 353 0 616 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 339 -107 33 0 | 852 445 0 103 0
MAR-26 6400 C 0 0 0 0 0 | 308 308 308 308 -100 33 1 | 460 207 1 48 +1
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 280 -94 33 0 | 660 217 0 4 0
MAR-26 6600 C 0 0 0 0 0 | 257 259 257 254 -86 33 30 | 435 212 30 38 +28
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 233 -80 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 209 -74 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 191 -71 33 0 | 525 325 0 4 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 171 -65 33 0 | 318 309 0 2 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 156 -61 33 0 | 144 144 0 15 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 142 -55 33 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 129 -51 34 0 | 255 128 0 4 0
MAR-26 7400 C 0 0 0 0 0 | 122 122 121 116 -50 34 3 | 122 121 3 2 +2
MAR-26 7500 C 0 0 0 0 0 | 137 137 137 108 -44 34 7 | 255 131 7 12 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 98 -41 34 0 | 317 158 0 12 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 88 -38 34 0 | 142 142 0 18 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 77 -38 34 0 | 147 130 0 26 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 69 -38 34 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 62 -35 34 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 56 -31 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 8715 +32
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 21 +11 43 0 | 240 17 0 33 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 23 +12 43 0 | 26 13 0 29 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 26 +14 43 0 | 28 11 0 10 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 28 +14 42 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 30 +14 42 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 33 +16 42 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 37 +18 42 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 40 +18 41 0 | 230 80 0 22 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 44 +20 41 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 48 +21 41 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 52 +23 41 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 57 +25 41 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 61 +25 40 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 67 +28 40 0 | 161 109 0 50 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 72 +29 40 0 | 55 55 0 7 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 78 +31 40 0 | 145 100 0 21 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 84 +33 39 0 | 77 44 0 215 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 91 +35 39 0 | 82 75 0 39 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 101 +40 39 0 | 81 75 0 80 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 108 +42 39 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 116 +44 39 0 | 252 83 0 1723 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 124 +43 39 0 | 333 164 0 24 0
MAR-26 4600 P 0 0 0 0 0 | 117 117 117 132 +45 38 1 | 117 117 1 1 +1
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 140 +46 38 0 | 261 72 0 110 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 150 +48 38 0 | 394 103 0 596 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 157 +47 37 0 | 413 97 0 159 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 169 +52 37 0 | 378 63 0 131 0
MAR-26 4850 P 0 0 0 0 0 | 141 141 141 176 +52 37 7 | 474 67 7 737 0
MAR-26 4900 P 0 0 0 0 0 | 138 139 138 187 +55 36 14 | 427 72 14 245 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 201 +61 36 0 | 518 83 0 434 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 210 +61 36 0 | 541 84 0 808 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 236 +68 35 0 | 597 117 0 1059 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 265 +74 35 0 | 653 214 0 813 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 298 +81 35 0 | 588 124 0 480 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 330 +86 34 0 | 651 142 0 803 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 369 +95 34 0 | 624 152 0 2263 0
MAR-26 5600 P 0 0 0 0 0 | 381 396 378 411 +104 34 151 | 694 311 151 681 +1
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 456 +112 33 0 | 514 257 0 1666 0
MAR-26 5800 P 0 0 0 0 0 | 470 470 470 506 +121 33 1 | 470 398 1 1701 +1
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 559 +132 33 0 | 796 262 0 194 0
MAR-26 6000 P 0 0 0 0 0 | 550 550 550 616 +145 33 25 | 814 321 25 1157 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 679 +152 33 0 | 582 359 0 51 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 743 +160 33 0 | 792 542 0 231 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 810 +171 33 0 | 896 475 0 124 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 879 +173 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 951 +180 33 0 | 565 515 0 25 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1025 +186 33 0 | 849 667 0 1 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1101 +191 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1179 +196 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1259 +201 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1340 +205 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1423 +210 34 0 | 1000 791 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1508 +214 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1594 +218 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1681 +221 34 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1770 +225 34 0 | 1065 1065 0 1 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1859 +228 34 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 1950 +231 34 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 2041 +233 34 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 2133 +236 34 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 2226 +238 34 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 2320 +241 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 199 | TOTAL PUT 199 16724 +3
| MONTH PUT/CALL RATIO 4.62
| MONTH TOTAL 242 25439 +35
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 3553 -273 43 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3454 -272 43 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3355 -271 42 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3256 -271 42 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3158 -270 42 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3060 -269 41 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2962 -268 41 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2865 -267 41 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2768 -266 40 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2673 -264 40 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2578 -262 40 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2483 -260 39 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2390 -258 39 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2298 -255 39 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2206 -253 39 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2116 -250 38 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2027 -247 38 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1940 -243 38 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1896 -242 38 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1853 -240 38 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1811 -237 37 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1769 -235 37 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1727 -234 37 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1686 -231 37 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1645 -229 37 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1604 -228 37 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1564 -226 37 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1525 -223 37 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1485 -221 36 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1447 -218 36 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1408 -217 36 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1371 -214 36 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1333 -212 36 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1297 -209 36 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1260 -207 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1225 -204 35 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1189 -202 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1155 -199 35 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1087 -194 35 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1021 -189 35 0 | 809 806 0 11 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 957 -184 34 1000 | 809 808 1000 1002 +1000
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 896 -179 34 0 | 653 653 0 32 0
JUN-26 5500 C 0 0 0 0 0 | 892 893 892 818 -192 33 5 | 1136 663 5 101 +5
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 763 -185 33 0 | 659 659 0 15 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 713 -175 33 0 | 669 589 0 21 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 662 -152 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 619 -146 32 0 | 627 602 0 30 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 573 -143 32 0 | 910 772 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 534 -135 32 0 | 1000 677 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 496 -120 32 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 466 -114 33 0 | 786 583 0 4 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 429 -112 32 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 414 414 414 393 -107 32 24 | 462 414 24 49 +24
JUN-26 6600 C 0 0 0 0 0 | 418 419 415 369 -97 32 5 | 445 308 5 30 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 343 -91 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 318 -87 32 0 | 271 271 0 1 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 296 -84 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 305 305 287 279 -75 33 2 | 421 232 2 41 +2
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 254 -76 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 236 -72 33 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 219 -68 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 203 -66 33 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 225 225 225 189 -62 33 10 | 265 225 10 22 +10
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 174 -61 33 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 160 -58 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 143 -62 33 0 | 209 209 0 1 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 131 -61 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 140 140 137 120 -57 32 7 | 270 137 7 17 +7
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 110 -50 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 101 -48 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 85 -43 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 71 -39 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 60 -34 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 85 85 85 50 -31 32 7 | 85 85 7 7 +7
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 42 -28 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 35 -25 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 29 -22 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 25 -21 33 0 | 150 42 0 9 0
JUN-26 10000 C 0 0 0 0 0 | 40 40 40 21 -18 33 2 | 109 30 2 72 +2
TOTAL CALL 0 | TOTAL CALL 1062 | TOTAL CALL 1062 1465 +1057
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 +2 43 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 4 +3 42 0 | 19 12 0 8 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 5 +3 42 0 | 12 10 0 17 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 7 +4 42 0 | 22 11 0 56 0
JUN-26 2800 P 0 0 0 0 0 | 15 16 15 9 +5 41 4 | 16 12 4 16 +4
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 11 +5 41 0 | 26 12 0 34 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 14 +7 41 0 | 19 10 0 28 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 18 +9 41 0 | 27 12 0 28 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 22 +10 40 0 | 28 14 0 26 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 27 +12 40 0 | 34 15 0 28 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 32 +14 39 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 39 +16 39 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 47 +19 39 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 55 +21 39 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 65 +24 38 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 76 +27 38 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 89 +31 38 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 95 +32 38 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 102 +34 38 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 110 +37 37 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 118 +39 37 0 | 0 0 0 0 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 126 +40 37 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 135 +43 37 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 144 +45 37 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 157 +50 37 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 168 +53 37 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 151 151 151 179 +56 37 10 | 310 151 10 13 +10
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 190 +55 37 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 199 +54 36 0 | 286 138 0 17 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 209 +55 36 0 | 343 343 0 30 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 215 +52 36 0 | 409 362 0 35 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 231 +60 36 0 | 433 402 0 29 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 239 +61 35 0 | 442 270 0 36 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 252 +61 35 0 | 461 320 0 24 0
JUN-26 4900 P 0 0 0 0 0 | 252 252 252 270 +68 35 1036 | 554 146 1036 1197 +1023
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 280 +68 35 0 | 580 529 0 69 0
JUN-26 5000 P 0 0 0 0 0 | 279 279 279 297 +73 35 22 | 553 169 22 133 +2
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 326 +77 34 0 | 596 164 0 314 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 363 +86 34 0 | 646 254 0 420 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 394 +87 34 0 | 668 380 0 195 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 435 +96 33 0 | 721 416 0 308 0
JUN-26 5500 P 0 0 0 0 0 | 453 454 452 479 +105 33 150 | 692 244 150 389 +76
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 521 +108 33 0 | 633 417 0 204 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 573 +118 33 0 | 695 396 0 183 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 625 +126 33 0 | 746 440 0 40 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 679 +133 33 0 | 520 382 0 82 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 735 +149 33 0 | 620 460 0 24 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 791 +141 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 854 +148 33 0 | 734 734 0 25 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 918 +158 33 0 | 756 522 0 4 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 985 +161 33 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1053 +165 33 0 | 888 636 0 21 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1124 +170 33 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1196 +175 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1270 +179 33 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1346 +184 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1424 +188 33 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1503 +192 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1583 +196 33 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1665 +200 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1748 +203 33 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1832 +206 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1918 +210 33 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 2004 +213 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2092 +216 33 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 2180 +219 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2269 +221 32 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2359 +224 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2450 +226 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2634 +231 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2820 +235 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3009 +240 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3199 +243 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3391 +246 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3584 +249 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3778 +252 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3973 +254 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4169 +256 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1222 | TOTAL PUT 1222 4033 +1115
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 2284 5498 +2172
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 1635 -214 34 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1597 -211 34 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1559 -210 34 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1522 -208 34 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1486 -205 34 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1450 -203 34 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1415 -200 34 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1380 -198 34 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1345 -196 34 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1311 -194 34 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1278 -191 34 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1245 -189 34 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1181 -184 34 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1119 -180 33 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1059 -175 33 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 1001 -171 33 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 945 -167 33 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 880 -174 32 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 832 -166 32 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 781 -163 32 0 | 807 756 0 165 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 738 -146 32 0 | 715 691 0 209 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 696 -138 32 0 | 739 739 0 60 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 655 -134 32 0 | 699 696 0 59 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 616 -128 32 0 | 806 757 0 51 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 580 -124 32 0 | 883 882 0 39 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 546 -118 32 0 | 721 721 0 24 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 513 -114 32 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 483 -109 32 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 454 -106 32 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 446 -80 33 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 410 -89 33 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 386 -83 33 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 363 -96 33 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 342 -84 33 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 321 -81 33 0 | 579 579 0 1 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 302 -78 33 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 284 -75 33 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 267 -72 33 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 251 -69 33 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 235 -67 33 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 221 -64 33 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 208 -61 33 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 195 -59 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 608 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 0 201 +61 34 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 213 +64 34 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 225 +65 34 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 238 +67 34 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 252 +70 34 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 266 +72 34 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 281 +75 34 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 296 +77 34 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 311 +79 34 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 337 +91 34 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 354 +94 34 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 372 +97 34 0 | 345 345 0 1 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 405 +91 34 0 | 396 396 0 15 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 444 +99 34 0 | 430 429 0 17 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 480 +102 33 0 | 476 476 0 30 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 522 +102 33 0 | 520 515 0 60 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 569 +111 33 0 | 567 561 0 92 0
SEP-26 5600 P 0 0 0 0 0 | 601 601 601 609 +112 33 1 | 601 601 1 1 +1
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 663 +121 33 0 | 695 660 0 129 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 717 +130 33 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 764 +127 33 0 | 0 0 0 0 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 827 +139 33 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 885 +143 33 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 940 +142 32 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1005 +145 33 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1071 +151 33 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1139 +163 33 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1208 +167 33 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1279 +171 33 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1352 +175 33 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1426 +179 33 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1502 +183 33 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1579 +187 33 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1658 +191 33 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1737 +194 33 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1818 +197 33 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1900 +200 33 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1983 +203 33 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 2067 +206 33 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 2151 +208 33 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 2237 +211 33 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2324 +214 33 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2411 +216 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 345 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 953 +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-26 2600 C 0 0 0 0 0 | 0 0 0 3314 -272 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3217 -271 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3121 -270 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3026 -269 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2932 -267 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2839 -265 36 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2747 -263 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2656 -261 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2566 -259 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2477 -257 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2390 -254 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2304 -251 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2219 -249 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2136 -245 35 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2055 -241 35 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1975 -238 35 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1897 -234 35 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1820 -231 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1746 -226 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1673 -222 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1602 -217 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1532 -214 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1465 -209 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1400 -203 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1336 -199 34 0 | 1250 1190 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1215 -188 33 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1101 -178 33 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 994 -168 33 0 | 873 873 0 20 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 895 -158 33 0 | 848 787 0 26 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 803 -148 32 0 | 833 826 0 37 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 728 -128 33 0 | 760 632 0 2 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 659 -118 33 0 | 1000 1000 0 1 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 597 -109 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 540 -100 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 489 -92 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 443 -84 33 0 | 475 418 0 2 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 401 -77 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 363 -71 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 329 -65 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 299 -59 34 0 | 501 200 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 271 -54 34 0 | 270 240 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 246 -49 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 223 -46 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 203 -41 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 185 -38 34 0 | 165 155 0 6 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 168 -35 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 153 -32 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 140 -29 35 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 128 -26 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 117 -24 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 173 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 13 +4 37 0 | 28 28 0 1 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 16 +5 36 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 20 +6 36 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 25 +7 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 31 +9 36 0 | 112 66 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 38 +11 36 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 46 +13 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 55 +15 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 65 +17 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 76 +19 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 89 +22 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 103 +25 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 118 +27 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 135 +31 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 154 +35 35 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 174 +38 35 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 196 +42 35 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 219 +45 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 245 +50 34 0 | 406 373 0 6 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 272 +54 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 301 +59 34 0 | 484 443 0 37 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 331 +62 34 0 | 526 481 0 112 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 364 +67 34 0 | 538 517 0 49 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 399 +73 34 0 | 575 559 0 102 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 435 +77 34 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 514 +88 33 0 | 712 694 0 100 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 600 +98 33 0 | 837 375 0 94 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 693 +108 33 0 | 905 649 0 56 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 794 +118 33 0 | 798 728 0 94 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 902 +128 32 0 | 838 621 0 61 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1027 +148 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1158 +158 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1296 +167 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1439 +176 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1588 +184 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1742 +192 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1900 +199 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2062 +205 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2228 +211 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2398 +217 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2570 +222 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2745 +227 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2922 +230 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3102 +235 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3284 +238 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3467 +241 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3652 +244 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3839 +247 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4027 +250 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4216 +252 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 770 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 943 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 2755 -258 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2670 -255 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2586 -252 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2504 -249 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2423 -246 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2343 -243 35 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2265 -239 35 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2188 -236 35 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2113 -233 34 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2040 -229 34 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1968 -225 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1898 -221 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1829 -217 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1762 -213 34 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1697 -209 34 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1633 -205 34 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1571 -200 34 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1510 -196 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1394 -187 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1285 -178 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1181 -169 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1084 -160 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 993 -151 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 918 -132 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 848 -124 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 785 -115 33 0 | 730 695 0 4 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 726 -108 33 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 672 -101 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 622 -94 33 0 | 635 562 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 576 -88 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 534 -82 33 0 | 460 445 0 4 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 495 -76 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 459 -72 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 427 -66 34 0 | 424 358 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 396 -62 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 369 -57 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 343 -54 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 320 -50 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 298 -47 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 278 -44 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 260 -41 35 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 243 -38 35 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 227 -36 35 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 0 100 +21 35 0 | 80 80 0 1 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 115 +24 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 131 +27 35 0 | 135 135 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 149 +30 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 168 +33 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 188 +36 35 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 210 +40 35 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 233 +43 35 0 | 238 215 0 1 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 258 +46 34 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 285 +50 34 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 313 +54 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 343 +58 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 374 +62 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 407 +66 34 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 442 +70 34 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 478 +74 34 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 516 +79 34 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 555 +83 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 639 +92 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 730 +101 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 826 +110 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 929 +119 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1038 +128 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1163 +147 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1293 +155 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1430 +164 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1571 +171 33 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1717 +178 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1867 +185 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2021 +191 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2179 +197 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2340 +203 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2504 +207 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2672 +213 34 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2841 +217 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3014 +222 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3188 +225 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3365 +229 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3543 +232 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3723 +235 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3905 +238 35 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4088 +241 35 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4272 +243 35 0 | 4715 4700 0 1 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 11 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 2382 -234 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2309 -231 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2238 -227 35 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2168 -224 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2100 -220 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2033 -216 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1967 -213 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1903 -209 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1841 -205 34 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1780 -201 34 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1720 -198 34 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1662 -193 34 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1550 -185 33 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1443 -178 33 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1342 -169 33 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1246 -162 33 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1155 -154 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1081 -134 33 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1013 -126 33 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 949 -119 33 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 889 -113 33 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 834 -106 33 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 783 -100 33 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 735 -94 33 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 690 -89 33 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 649 -84 33 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 611 -79 34 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 575 -75 34 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 0 286 +46 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 313 +49 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 342 +53 35 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 372 +56 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 404 +60 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 437 +64 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 471 +67 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 507 +71 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 545 +75 34 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 584 +79 34 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 624 +82 34 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 666 +87 34 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 754 +95 33 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 847 +102 33 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 946 +111 33 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1050 +118 33 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1159 +126 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1285 +146 33 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1417 +154 33 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1553 +161 33 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1693 +167 33 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1838 +174 33 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1987 +180 33 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 2139 +186 33 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2294 +191 33 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2453 +196 33 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2615 +201 34 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2779 +205 34 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 1.16
MARKET TOTAL 12266 115918 -394
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED