HANG SENG TECH INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 5500 700 107 33 0 0 1000 -16
C JUN-25 6500 700 8 38 0 0 1150 -3
C JUN-25 5200 15 223 33 225 225 1014 -20
C JUN-25 5700 1 65 34 53 53 1221 -11
C JUN-25 7400 1 1 43 2 2 36 0
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 MAY 2025, FRIDAY 19 MAY 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2938 -23 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2838 -23 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2738 -23 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2638 -23 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2588 -23 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2538 -23 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2488 -23 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2438 -23 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2388 -23 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2338 -23 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2288 -23 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2238 -23 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2188 -23 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2138 -23 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2088 -23 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2038 -23 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1988 -23 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1938 -23 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1888 -23 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1838 -23 0 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1788 -23 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1738 -23 0 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1688 -23 0 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1638 -23 0 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1588 -23 0 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1538 -23 0 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1488 -23 0 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1439 -22 42 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1389 -23 41 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1339 -23 39 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1289 -23 38 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1240 -22 39 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1190 -23 38 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1141 -22 38 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1092 -22 38 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1043 -22 38 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 994 -22 37 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 946 -22 37 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 898 -22 37 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 851 -21 37 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 804 -21 37 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 757 -22 36 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 711 -22 36 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 666 -22 35 0 | 440 440 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 622 -22 35 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 579 -22 35 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 537 -22 35 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 496 -22 35 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 456 -22 34 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 418 -22 34 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 381 -22 34 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 342 -26 33 0 | 346 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 277 -23 32 0 | 298 287 0 100 0
JUN-25 5200 C 0 0 0 0 0 | 225 225 225 223 -20 33 15 | 272 155 15 1014 +14
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 175 -20 32 0 | 254 118 0 8 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 137 -18 33 0 | 294 151 0 754 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 107 -16 33 700 | 144 114 700 1000 -200
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 84 -13 34 0 | 0 0 0 648 0
JUN-25 5700 C 0 0 0 0 0 | 53 53 53 65 -11 34 1 | 104 53 1 1221 +1
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 50 -9 35 0 | 101 78 0 1000 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 38 -8 35 0 | 125 46 0 432 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 29 -7 36 0 | 591 38 0 4500 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 22 -6 36 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 17 -5 37 0 | 153 36 0 546 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 13 -4 37 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 10 -4 38 0 | 30 30 0 1877 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 8 -3 38 700 | 42 42 700 1150 +100
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 6 -3 39 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 5 -2 40 0 | 112 16 0 96 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 4 -2 40 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 3 -2 41 0 | 15 15 0 35 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 2 -2 40 0 | 150 9 0 49 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 2 2 2 1 0 43 1 | 161 2 1 36 +1
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1417 | TOTAL CALL 1417 18511 -84
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-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 102 102 0 7 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 134 134 0 7 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 129 129 0 7 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 171 56 0 68 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 226 62 0 46 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 241 40 0 1282 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 116 36 0 46 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 3 +1 38 0 | 184 42 0 200 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 6 +1 39 0 | 135 14 0 1596 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 7 +1 38 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 9 +2 38 0 | 90 63 0 33 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 11 +2 37 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 13 +1 37 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 16 +1 37 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 20 +2 36 0 | 342 16 0 1355 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 23 0 36 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 28 +1 35 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 33 +1 35 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 40 +2 35 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 47 +1 34 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 56 +1 34 0 | 138 44 0 665 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 66 +1 34 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 78 +2 34 0 | 212 85 0 681 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 90 +1 33 0 | 93 93 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 105 +1 33 0 | 178 80 0 45 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 139 +1 32 0 | 186 114 0 166 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 184 +4 32 0 | 244 191 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 237 +5 32 0 | 138 137 0 9 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 298 +6 32 0 | 254 254 0 24 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 369 +6 33 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 448 +11 34 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 529 +12 35 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 613 +13 35 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 701 +14 35 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 792 +16 36 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 885 +17 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 979 +17 37 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1075 +18 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1172 +19 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1270 +20 38 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1368 +20 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1466 +20 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1565 +21 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1665 +22 41 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1764 +22 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1864 +22 42 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1963 +22 40 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2063 +22 42 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2163 +23 43 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2263 +23 45 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2362 +22 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2462 +22 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2562 +22 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2662 +22 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2762 +23 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 16092 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 1417 34603 -84
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
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1764 -22 38 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1714 -22 37 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1664 -23 36 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1615 -22 38 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1565 -23 36 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1516 -22 37 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1466 -23 36 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1417 -23 36 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1368 -23 36 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1320 -23 36 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1271 -23 36 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1223 -23 36 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1175 -23 35 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1128 -23 36 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1081 -23 35 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1034 -23 35 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 988 -23 35 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 942 -24 35 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 897 -24 35 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 853 -24 35 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 810 -23 35 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 767 -24 34 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 725 -24 34 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 684 -24 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 644 -24 34 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 606 -23 34 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 568 -23 34 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 531 -23 33 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 496 -22 33 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 462 -22 33 0 | 353 334 0 116 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 429 -22 33 0 | 329 312 0 106 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 357 -19 31 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 302 -19 31 0 | 237 237 0 7 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 253 -18 31 0 | 214 205 0 30 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 214 -16 32 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 180 -15 32 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 151 -13 32 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 126 -12 33 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 104 -12 33 0 | 0 0 0 500 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 86 -11 33 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 71 -10 34 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 59 -9 34 0 | 0 0 0 560 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 49 -7 34 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 41 -6 35 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 34 -5 35 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 28 -5 35 0 | 53 42 0 64 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 23 -4 36 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 19 -3 36 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 15 -4 36 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 13 -2 37 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 10 -3 36 0 | 22 20 0 574 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1957 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
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 106 87 0 35 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 7 -1 36 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 10 -1 36 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 12 -1 35 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 15 -1 36 0 | 0 0 0 0 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 18 -1 35 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 22 -1 36 0 | 0 0 0 2714 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 26 -1 35 0 | 169 108 0 14 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 30 -2 35 0 | 204 196 0 49 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 35 -2 35 0 | 218 40 0 18 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 41 -1 35 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 48 0 35 0 | 0 0 0 0 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 56 +1 35 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 63 +1 34 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 72 +1 34 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 81 +1 34 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 92 +1 34 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 104 +1 33 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 118 +2 33 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 132 +2 33 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 149 +3 33 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 167 +3 33 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 206 +2 33 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 254 +4 33 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 306 +4 33 0 | 0 0 0 0 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 367 +7 34 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 423 -1 33 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 492 +7 33 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 566 +9 33 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 644 +10 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 726 +12 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 810 +12 34 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 897 +13 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 987 +15 35 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1078 +16 35 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1170 +16 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1264 +17 35 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1359 +18 35 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1455 +18 36 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1552 +19 36 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1649 +19 36 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1747 +20 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2831 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4788 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
AUG-25 3900 C 0 0 0 0 0 | 0 0 0 1386 -23 36 0 | 0 0 0 0 0
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1339 -22 36 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1292 -22 36 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1245 -23 35 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1199 -23 35 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1154 -22 35 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1109 -22 35 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1064 -22 35 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1020 -22 35 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 977 -22 35 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 934 -22 35 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 892 -22 34 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 851 -22 34 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 811 -22 34 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 771 -22 34 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 733 -21 34 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 695 -22 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 659 -21 34 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 623 -21 34 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 588 -21 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 555 -20 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 522 -20 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 491 -20 33 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 421 -17 32 0 | 0 0 0 0 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 367 -19 32 0 | 0 0 0 0 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 320 -18 32 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 280 -15 32 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 243 -15 32 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 210 -15 32 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 182 -14 33 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 158 -12 33 0 | 0 0 0 200 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 137 -11 33 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 118 -10 34 0 | 0 0 0 0 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 102 -9 34 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 88 -9 34 0 | 0 0 0 250 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 76 -8 34 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 66 -7 35 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 57 -6 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 450 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
AUG-25 3900 P 0 0 0 0 0 | 0 0 0 15 -1 36 0 | 0 0 0 0 0
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 18 0 36 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 21 0 36 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 24 -1 35 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 28 -1 35 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 34 0 36 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 39 0 36 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 44 -1 35 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 51 0 35 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 57 0 35 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 64 +1 35 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 72 +1 35 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 80 +1 34 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 89 +1 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 99 +1 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 110 +1 34 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 122 +2 34 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 136 +3 34 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 149 +2 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 165 +2 33 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 181 +2 33 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 200 +4 33 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 218 +3 33 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 261 +4 33 0 | 0 0 0 0 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 309 +4 33 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 361 +5 33 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 421 +8 33 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 483 +10 33 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 546 +9 33 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 617 +10 33 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 692 +12 34 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 770 +13 34 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 851 +15 34 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 934 +16 34 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1019 +16 34 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1107 +18 35 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1196 +18 35 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1287 +19 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 450 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-25 2750 C 0 0 0 0 0 | 0 0 0 2523 -23 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2473 -23 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2424 -22 39 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2374 -23 38 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2324 -23 37 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2274 -23 36 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2225 -22 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2175 -23 37 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2126 -22 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2076 -22 37 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2027 -22 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1978 -22 37 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1928 -23 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1880 -22 37 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1831 -22 36 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1782 -22 36 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1734 -22 36 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1686 -21 36 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1638 -21 36 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1590 -22 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1543 -21 36 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1496 -21 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1450 -20 35 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1404 -20 35 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1358 -20 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1313 -20 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1268 -20 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1224 -20 35 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1180 -20 35 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1137 -20 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1095 -19 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1053 -19 35 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1012 -19 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 972 -19 34 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 932 -19 34 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 893 -19 34 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 855 -19 34 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 818 -18 34 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 781 -19 34 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 746 -18 34 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 711 -19 34 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 677 -19 34 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 645 -18 34 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 613 -18 33 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 582 -18 33 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 552 -18 33 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 491 -20 33 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 439 -19 33 0 | 313 248 0 200 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 392 -18 33 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 351 -15 33 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 312 -18 33 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 278 -16 33 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 247 -16 33 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 219 -15 33 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 194 -14 33 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 172 -13 34 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 153 -13 34 0 | 195 194 0 50 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 136 -11 34 0 | 175 174 0 50 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 121 -11 34 0 | 152 139 0 30 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 108 -9 35 0 | 0 0 0 400 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 95 -9 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 85 -8 35 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 76 -8 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 68 -6 36 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 60 -8 36 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 53 -8 36 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 48 -6 36 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 43 -4 36 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 39 -2 37 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 33 -4 37 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 30 -3 37 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 26 -4 37 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 24 -3 37 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 21 -3 37 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 19 -2 38 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 17 -2 38 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7454 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-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 3 0 35 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 4 0 36 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 5 0 36 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 7 +1 37 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 8 +1 36 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 9 +1 36 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 13 +2 36 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 15 +2 36 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 17 +1 35 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 20 +2 36 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 23 +2 35 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 27 +3 35 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 31 +3 35 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 35 +3 35 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 40 +3 35 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 45 +3 35 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 51 +3 35 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 59 +3 35 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 66 +3 35 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 74 +4 35 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 82 +4 35 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 91 +5 35 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 99 +4 34 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 109 +5 34 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 119 +3 34 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 130 +5 34 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 142 +3 34 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 155 +6 34 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 169 +5 33 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 184 +3 33 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 200 +6 33 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 216 +5 33 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 235 +4 33 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 254 +6 33 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 274 +6 33 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 318 +7 33 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 366 +8 33 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 419 +5 33 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 478 +7 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 536 +10 33 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 607 +15 33 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 677 +9 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 750 +10 34 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 825 +10 34 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 903 +11 34 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 983 +12 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1066 +13 34 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1150 +13 35 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1236 +14 35 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1324 +15 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1413 +15 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1503 +16 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1595 +17 36 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1687 +17 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1780 +17 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1874 +18 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1969 +18 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2064 +18 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2160 +19 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2257 +20 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2353 +19 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2451 +20 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2548 +20 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2646 +21 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2744 +21 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2316 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9770 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-25 2300 C 0 0 0 0 0 | 0 0 0 3021 -22 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2921 -23 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2822 -22 36 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2722 -23 34 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2623 -22 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2524 -23 35 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2425 -23 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2327 -23 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2229 -24 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2132 -25 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2036 -25 34 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1989 -25 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1941 -26 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1894 -26 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1848 -25 34 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1801 -26 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1755 -26 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1710 -26 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1664 -27 34 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1620 -27 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1575 -27 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1532 -27 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1488 -28 33 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1446 -27 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1403 -28 33 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1362 -27 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1321 -27 33 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1280 -28 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1240 -28 33 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1201 -28 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1163 -27 33 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1125 -28 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1088 -27 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1051 -28 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1016 -27 33 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 981 -27 33 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 946 -27 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 913 -26 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 880 -26 33 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 848 -26 33 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 817 -25 33 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 786 -25 33 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 756 -25 33 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 727 -25 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 699 -24 33 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 649 -16 33 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 597 -16 33 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 546 -20 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 502 -19 33 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 461 -19 33 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 423 -18 33 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 388 -18 33 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 356 -15 33 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 327 -14 33 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 301 -15 33 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 275 -16 33 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 252 -21 33 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 231 -20 33 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 214 -13 34 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 196 -17 34 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 180 -17 34 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 167 -15 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 151 -16 34 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 140 -14 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 128 -13 34 0 | 146 146 0 7 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 120 -9 35 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 109 -10 35 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 101 -3 35 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 92 -3 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 77 -4 35 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 63 -7 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 53 -6 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2728 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-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 6 -1 34 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 8 -2 34 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 11 -3 34 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 15 -3 34 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 18 -3 34 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 20 -4 34 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 23 -4 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 27 -3 34 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 30 -4 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 34 -4 34 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 39 -4 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 43 -5 34 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 49 -5 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 54 -5 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 61 -5 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 67 -6 33 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 75 -5 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 82 -6 33 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 91 -5 33 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 100 -5 33 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 113 -5 34 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 123 -6 34 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 134 -3 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 145 -2 34 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 156 -2 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 167 -3 33 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 180 -3 33 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 197 -1 33 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 211 +2 33 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 222 -4 33 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 241 +2 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 254 -3 33 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 270 -4 32 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 288 -5 32 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 313 +2 33 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 333 -1 33 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 354 0 33 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 375 0 33 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 421 +2 33 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 470 +2 32 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 524 +1 33 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 579 +3 32 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 636 +10 32 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 699 +12 32 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 764 +11 33 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 840 +5 33 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 910 +5 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 983 +6 33 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1058 +7 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1135 +7 33 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1214 +8 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1294 +9 34 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1376 +9 34 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1459 +9 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1544 +10 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1630 +11 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1718 +12 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1806 +12 34 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1895 +12 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1986 +14 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2077 +14 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2168 +14 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2354 +15 35 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2542 +15 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2732 +16 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1850 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4578 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1928 -28 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1884 -28 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1840 -28 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1796 -28 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1753 -28 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1710 -29 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1668 -29 33 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1626 -29 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1584 -30 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1544 -29 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1503 -30 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1464 -29 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1425 -29 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1386 -30 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1348 -30 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1311 -29 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1274 -29 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1238 -29 33 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1202 -30 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1167 -30 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1133 -29 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1100 -28 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1067 -28 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1034 -28 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1003 -28 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 972 -27 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 941 -27 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 911 -27 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 882 -27 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 854 -26 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 826 -26 32 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 764 -21 32 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 714 -25 32 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 666 -20 32 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 622 -19 32 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 580 -22 32 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 541 -22 32 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 505 -17 32 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 470 -23 32 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 439 -24 32 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 404 -30 32 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 377 -28 32 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 352 -27 32 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 331 -23 32 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 307 -24 32 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 288 -21 33 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 273 -17 33 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 255 -17 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 238 -17 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 222 -17 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 208 -15 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 194 -15 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 182 -15 34 0 | 184 184 0 7 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 172 -3 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 161 -3 34 0 | 162 162 0 7 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 56 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 50 -5 33 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 56 -5 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 62 -5 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 68 -5 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 75 -5 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 82 -6 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 90 -6 33 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 98 -6 33 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 106 -7 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 116 -6 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 125 -7 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 136 -6 33 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 147 -6 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 163 -7 33 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 175 -6 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 188 -5 33 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 202 -3 33 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 216 -2 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 229 -2 33 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 245 -3 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 258 -5 33 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 273 -3 33 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 296 +4 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 307 +2 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 325 -2 33 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 343 -2 32 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 360 -4 32 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 390 +3 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 410 +3 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 429 +8 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 453 +10 33 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 501 +5 33 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 550 +5 33 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 600 -1 32 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 653 -2 32 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 716 +8 33 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 778 +8 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 842 +10 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 908 +10 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 968 +4 32 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1039 +6 33 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1111 +6 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1185 +7 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1261 +8 33 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1338 +8 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1417 +9 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1497 +9 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1579 +11 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1662 +11 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1746 +12 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1831 +13 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1917 +13 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2004 +14 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2092 +14 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2181 +15 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 66 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 C 0 0 0 0 0 | 0 0 0 3104 -22 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3005 -22 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2907 -21 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2809 -21 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2712 -20 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2616 -19 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2520 -19 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2426 -18 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2333 -17 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2241 -16 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2151 -15 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2062 -14 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1974 -14 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1889 -13 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1805 -13 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1724 -12 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1644 -12 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1567 -11 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1491 -12 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1418 -12 32 0 | 0 0 0 0 0
JUN-26 4250 C - - - - - | 0 0 0 1383 - 32 0 | 0 0 0 0 -
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1348 -11 32 0 | 0 0 0 0 0
JUN-26 4350 C - - - - - | 0 0 0 1313 - 32 0 | 0 0 0 0 -
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1279 -13 32 0 | 0 0 0 0 0
JUN-26 4450 C - - - - - | 0 0 0 1246 - 32 0 | 0 0 0 0 -
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1213 -13 32 0 | 0 0 0 0 0
JUN-26 4550 C - - - - - | 0 0 0 1181 - 32 0 | 0 0 0 0 -
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1150 -13 32 0 | 0 0 0 0 0
JUN-26 4650 C - - - - - | 0 0 0 1119 - 32 0 | 0 0 0 0 -
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1089 -14 32 0 | 0 0 0 0 0
JUN-26 4750 C - - - - - | 0 0 0 1059 - 32 0 | 0 0 0 0 -
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1030 -15 32 0 | 0 0 0 0 0
JUN-26 4850 C - - - - - | 0 0 0 1001 - 32 0 | 0 0 0 0 -
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 974 -15 32 0 | 0 0 0 0 0
JUN-26 4950 C - - - - - | 0 0 0 946 - 32 0 | 0 0 0 0 -
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 909 -27 32 0 | 0 0 0 0 0
JUN-26 5100 C - - - - - | 0 0 0 857 - 32 0 | 0 0 0 0 -
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 807 -30 32 0 | 0 0 0 0 0
JUN-26 5300 C - - - - - | 0 0 0 761 - 32 0 | 0 0 0 0 -
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 717 -30 32 0 | 0 0 0 0 0
JUN-26 5500 C - - - - - | 0 0 0 674 - 32 0 | 0 0 0 0 -
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 635 -30 32 0 | 0 0 0 0 0
JUN-26 5700 C - - - - - | 0 0 0 597 - 32 0 | 0 0 0 0 -
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 556 -35 31 0 | 0 0 0 0 0
JUN-26 5900 C - - - - - | 0 0 0 523 - 31 0 | 0 0 0 0 -
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 492 -33 32 0 | 0 0 0 0 0
JUN-26 6100 C - - - - - | 0 0 0 463 - 32 0 | 0 0 0 0 -
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 435 -30 32 0 | 0 0 0 0 0
JUN-26 6300 C - - - - - | 0 0 0 409 - 32 0 | 0 0 0 0 -
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 385 -27 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 342 -23 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 306 -17 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 268 -17 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 234 -18 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 198 -25 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 172 -25 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 150 -24 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 130 -24 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 113 -23 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 98 -22 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 85 -21 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 74 -20 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 64 -19 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 55 -19 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 48 -17 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 41 -17 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 36 -15 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 31 -15 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
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 3 +1 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 4 +1 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 6 +2 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 8 +2 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 11 +3 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 15 +4 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 19 +4 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 25 +5 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 32 +6 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 40 +7 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 50 +8 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 61 +9 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 73 +9 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 88 +10 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 104 +10 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 123 +11 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 143 +11 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 166 +12 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 190 +11 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 217 +11 32 0 | 0 0 0 0 0
JUN-26 4250 P - - - - - | 0 0 0 232 - 32 0 | 0 0 0 0 -
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 247 +12 32 0 | 0 0 0 0 0
JUN-26 4350 P - - - - - | 0 0 0 270 - 33 0 | 0 0 0 0 -
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 286 +18 33 0 | 0 0 0 0 0
JUN-26 4450 P - - - - - | 0 0 0 302 - 33 0 | 0 0 0 0 -
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 318 +16 33 0 | 0 0 0 0 0
JUN-26 4550 P - - - - - | 0 0 0 335 - 33 0 | 0 0 0 0 -
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 353 +14 32 0 | 0 0 0 0 0
JUN-26 4650 P - - - - - | 0 0 0 371 - 32 0 | 0 0 0 0 -
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 390 +11 32 0 | 0 0 0 0 0
JUN-26 4750 P - - - - - | 0 0 0 410 - 32 0 | 0 0 0 0 -
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 431 +10 32 0 | 0 0 0 0 0
JUN-26 4850 P - - - - - | 0 0 0 452 - 32 0 | 0 0 0 0 -
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 474 +9 32 0 | 0 0 0 0 0
JUN-26 4950 P - - - - - | 0 0 0 496 - 32 0 | 0 0 0 0 -
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 519 +7 32 0 | 0 0 0 0 0
JUN-26 5100 P - - - - - | 0 0 0 567 - 32 0 | 0 0 0 0 -
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 625 +12 32 0 | 0 0 0 0 0
JUN-26 5300 P - - - - - | 0 0 0 669 - 32 0 | 0 0 0 0 -
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 734 +11 32 0 | 0 0 0 0 0
JUN-26 5500 P - - - - - | 0 0 0 792 - 32 0 | 0 0 0 0 -
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 842 +1 32 0 | 0 0 0 0 0
JUN-26 5700 P - - - - - | 0 0 0 904 - 32 0 | 0 0 0 0 -
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 967 0 32 0 | 0 0 0 0 0
JUN-26 5900 P - - - - - | 0 0 0 1033 - 32 0 | 0 0 0 0 -
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1100 -1 32 0 | 0 0 0 0 0
JUN-26 6100 P - - - - - | 0 0 0 1169 - 32 0 | 0 0 0 0 -
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1240 -1 32 0 | 0 0 0 0 0
JUN-26 6300 P - - - - - | 0 0 0 1312 - 32 0 | 0 0 0 0 -
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1386 -2 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1539 -2 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1696 -3 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1859 -2 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2026 -2 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2197 -2 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2371 -2 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2549 -1 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2729 -1 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2912 0 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3097 +1 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3284 +2 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3473 +3 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3663 +4 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3854 +4 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4047 +6 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4240 +6 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4435 +8 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4630 +8 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
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 2847 -24 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2753 -24 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2659 -25 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2567 -25 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2476 -25 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2387 -25 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2299 -25 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2213 -26 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2129 -26 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2047 -26 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1966 -27 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1888 -27 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1812 -27 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1738 -27 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1667 -26 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1597 -27 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1530 -27 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1465 -27 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1402 -27 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1341 -27 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1283 -26 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1226 -27 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1172 -27 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1120 -26 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1070 -26 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 976 -26 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 889 -26 32 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 810 -24 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 737 -24 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 670 -23 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 609 -23 32 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 553 -22 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 503 -21 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 457 -20 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 415 -20 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 378 -18 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 343 -18 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 312 -17 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 284 -16 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 259 -15 33 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 236 -14 33 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 215 -13 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 196 -12 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 178 -12 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 163 -11 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 149 -10 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 136 -10 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 124 -10 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 114 -9 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 104 -9 33 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-26 2600 P 0 0 0 0 0 | 0 0 0 17 -1 31 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 23 -1 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 29 -2 31 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 37 -2 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 46 -2 31 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 57 -2 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 69 -2 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 83 -3 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 99 -3 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 117 -3 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 136 -4 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 158 -4 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 182 -4 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 208 -4 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 237 -3 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 267 -4 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 300 -4 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 335 -4 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 372 -4 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 411 -4 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 453 -3 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 496 -4 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 542 -4 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 590 -3 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 640 -3 32 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 746 -3 32 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 859 -3 32 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 980 -1 32 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1107 -1 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1240 0 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1379 0 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1523 +1 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1673 +2 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1827 +3 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1985 +3 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2148 +5 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2313 +5 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2482 +6 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2654 +7 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2829 +8 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3006 +9 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3185 +10 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3366 +11 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3548 +11 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3733 +12 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3919 +13 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4106 +13 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4294 +13 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4484 +14 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4674 +14 33 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
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 2296 -26 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2216 -27 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2139 -27 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2063 -27 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1989 -27 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1918 -27 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1848 -27 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1780 -28 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1715 -28 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1651 -28 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1590 -28 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1530 -28 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1473 -28 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1417 -28 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1364 -27 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1312 -28 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1262 -27 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1214 -27 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1123 -27 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1038 -27 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 960 -26 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 887 -26 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 819 -26 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 757 -25 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 700 -24 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 647 -24 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 599 -22 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 554 -22 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 512 -22 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 474 -21 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 439 -20 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 407 -19 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 377 -19 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 350 -18 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 325 -17 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 302 -16 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 280 -16 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 261 -15 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 242 -15 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 226 -13 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 210 -13 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 196 -13 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 183 -12 33 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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 128 -3 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 148 -4 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 171 -4 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 195 -4 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 221 -4 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 250 -4 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 280 -4 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 312 -5 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 347 -5 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 383 -5 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 422 -5 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 462 -5 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 505 -5 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 549 -5 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 596 -4 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 644 -5 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 694 -4 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 746 -4 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 855 -4 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 970 -4 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1092 -3 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1219 -3 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1351 -3 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1489 -2 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1632 -1 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1779 -1 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1931 +1 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2086 +1 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2244 +1 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2406 +2 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2571 +3 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2739 +4 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2909 +4 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3082 +5 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3257 +6 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3434 +7 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3612 +7 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3793 +8 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3974 +8 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4158 +10 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4342 +10 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4528 +10 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4715 +11 33 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
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 4100 C - - - - - | 0 0 0 1795 - 31 0 | 0 0 0 0 -
DEC-27 4200 C - - - - - | 0 0 0 1735 - 31 0 | 0 0 0 0 -
DEC-27 4300 C - - - - - | 0 0 0 1677 - 31 0 | 0 0 0 0 -
DEC-27 4400 C - - - - - | 0 0 0 1620 - 31 0 | 0 0 0 0 -
DEC-27 4500 C - - - - - | 0 0 0 1566 - 32 0 | 0 0 0 0 -
DEC-27 4600 C - - - - - | 0 0 0 1513 - 32 0 | 0 0 0 0 -
DEC-27 4700 C - - - - - | 0 0 0 1462 - 32 0 | 0 0 0 0 -
DEC-27 4800 C - - - - - | 0 0 0 1412 - 32 0 | 0 0 0 0 -
DEC-27 4900 C - - - - - | 0 0 0 1365 - 32 0 | 0 0 0 0 -
DEC-27 5000 C - - - - - | 0 0 0 1319 - 32 0 | 0 0 0 0 -
DEC-27 5200 C - - - - - | 0 0 0 1231 - 32 0 | 0 0 0 0 -
DEC-27 5400 C - - - - - | 0 0 0 1150 - 32 0 | 0 0 0 0 -
DEC-27 5600 C - - - - - | 0 0 0 1073 - 32 0 | 0 0 0 0 -
DEC-27 5800 C - - - - - | 0 0 0 1002 - 32 0 | 0 0 0 0 -
DEC-27 6000 C - - - - - | 0 0 0 935 - 32 0 | 0 0 0 0 -
DEC-27 6200 C - - - - - | 0 0 0 874 - 32 0 | 0 0 0 0 -
DEC-27 6400 C - - - - - | 0 0 0 816 - 32 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 4100 P - - - - - | 0 0 0 427 - 31 0 | 0 0 0 0 -
DEC-27 4200 P - - - - - | 0 0 0 467 - 31 0 | 0 0 0 0 -
DEC-27 4300 P - - - - - | 0 0 0 509 - 31 0 | 0 0 0 0 -
DEC-27 4400 P - - - - - | 0 0 0 552 - 31 0 | 0 0 0 0 -
DEC-27 4500 P - - - - - | 0 0 0 598 - 32 0 | 0 0 0 0 -
DEC-27 4600 P - - - - - | 0 0 0 645 - 32 0 | 0 0 0 0 -
DEC-27 4700 P - - - - - | 0 0 0 694 - 32 0 | 0 0 0 0 -
DEC-27 4800 P - - - - - | 0 0 0 744 - 32 0 | 0 0 0 0 -
DEC-27 4900 P - - - - - | 0 0 0 797 - 32 0 | 0 0 0 0 -
DEC-27 5000 P - - - - - | 0 0 0 851 - 32 0 | 0 0 0 0 -
DEC-27 5200 P - - - - - | 0 0 0 963 - 32 0 | 0 0 0 0 -
DEC-27 5400 P - - - - - | 0 0 0 1082 - 32 0 | 0 0 0 0 -
DEC-27 5600 P - - - - - | 0 0 0 1205 - 32 0 | 0 0 0 0 -
DEC-27 5800 P - - - - - | 0 0 0 1334 - 32 0 | 0 0 0 0 -
DEC-27 6000 P - - - - - | 0 0 0 1467 - 32 0 | 0 0 0 0 -
DEC-27 6200 P - - - - - | 0 0 0 1606 - 32 0 | 0 0 0 0 -
DEC-27 6400 P - - - - - | 0 0 0 1748 - 32 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00
MARKET TOTAL 1417 54255 -84
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED