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
P JUN-25 4900 2226 52 34 56 48 4895 -19
P JUN-25 4500 2129 8 38 10 10 4561 -7
C JUN-25 5100 442 184 32 188 170 442 +20
P JUN-25 5200 270 161 33 175 162 232 -36
P JUN-25 4800 200 34 35 0 0 2604 -15
C JUN-25 5200 152 133 32 133 129 1809 +15
C JUN-25 5600 54 30 34 31 31 1398 +2
C JUN-25 5500 28 45 34 40 39 1002 +4
C JUN-25 5300 15 93 32 101 83 171 +9
C JUN-25 5000 14 248 33 231 229 33 +27
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 JUN 2025, MONDAY 03 JUN 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2874 +53 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2774 +53 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2674 +53 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2574 +53 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2524 +53 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2474 +53 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2424 +53 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2374 +53 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2324 +53 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2274 +53 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2224 +53 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2174 +53 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2124 +53 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2074 +53 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2024 +53 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1974 +53 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1924 +53 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1874 +53 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1824 +53 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1774 +53 0 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1724 +53 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1674 +53 0 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1624 +53 0 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1574 +53 0 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1524 +53 0 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1474 +53 0 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1424 +53 0 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1374 +53 0 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1324 +52 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1274 +52 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1224 +52 0 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1174 +52 0 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1124 +51 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1075 +52 43 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1025 +51 41 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 975 +51 39 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 926 +51 41 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 876 +49 39 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 827 +49 39 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 778 +48 38 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 730 +48 39 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 682 +47 38 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 634 +45 38 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 587 +44 37 0 | 440 440 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 541 +42 37 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 496 +41 37 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 452 +40 36 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 409 +38 36 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 367 +35 35 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 327 +33 35 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 284 +26 33 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 229 231 229 248 +27 33 14 | 346 229 14 33 +14
JUN-25 5100 C 0 0 0 0 0 | 180 188 170 184 +20 32 442 | 298 170 442 442 +412
JUN-25 5200 C 0 0 0 0 0 | 130 133 129 133 +15 32 152 | 272 121 152 1809 -32
JUN-25 5300 C 0 0 0 0 0 | 101 101 83 93 +9 32 15 | 254 60 15 171 -15
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 65 +6 33 0 | 294 65 0 950 0
JUN-25 5500 C 0 0 0 0 0 | 39 40 39 45 +4 34 28 | 144 39 28 1002 +22
JUN-25 5600 C 0 0 0 0 0 | 31 31 31 30 +2 34 54 | 31 31 54 1398 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 20 +2 35 0 | 104 11 0 1106 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 14 +1 36 0 | 101 78 0 2500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 9 +1 36 0 | 125 10 0 432 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 6 0 37 0 | 591 38 0 4500 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 3 0 39 0 | 153 5 0 550 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2 0 40 0 | 7 5 0 3 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 30 0 1877 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 42 42 0 1150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 112 3 0 106 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 15 15 0 35 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 150 9 0 49 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 2 2 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 161 2 0 36 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 705 | TOTAL CALL 705 22176 +401
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 0 137 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 2 2 0 5 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2 2 0 805 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 102 102 0 7 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 134 134 0 7 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 129 129 0 7 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 171 56 0 68 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 226 62 0 46 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 241 2 0 1282 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 116 36 0 46 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 -1 43 0 | 184 42 0 200 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 1 -2 41 0 | 4 4 0 59 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 135 14 0 1596 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 2 -3 41 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 3 -3 41 0 | 90 63 0 33 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 4 -4 41 0 | 99 10 0 8 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 5 -5 40 0 | 109 11 0 2600 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 6 -6 39 0 | 115 6 0 58 0
JUN-25 4500 P 0 0 0 0 0 | 10 10 10 8 -7 38 2129 | 342 10 2129 4561 +1932
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 11 -7 38 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 14 -8 38 0 | 32 26 0 1648 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 17 -10 37 0 | 105 29 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 22 -11 37 0 | 121 16 0 615 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 27 -13 36 0 | 130 40 0 1005 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 34 -15 35 200 | 138 21 200 2604 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 42 -17 35 0 | 138 41 0 69 0
JUN-25 4900 P 0 0 0 0 0 | 56 56 48 52 -19 34 2226 | 212 48 2226 4895 +2092
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 63 -21 34 0 | 93 44 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 82 82 82 77 -23 33 1 | 178 58 1 1431 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 111 -31 32 0 | 186 80 0 1043 0
JUN-25 5200 P 0 0 0 0 0 | 168 175 162 161 -36 33 270 | 260 150 270 232 -245
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 220 -42 32 0 | 297 137 0 7 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 292 -44 33 0 | 254 254 0 24 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 372 -46 34 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 457 -50 35 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 547 -51 35 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 639 -53 35 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 735 -52 36 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 832 -52 37 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 930 -52 38 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1028 -53 37 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1127 -53 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1227 -53 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1327 -53 42 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1426 -53 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1526 -53 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1626 -53 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1726 -53 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1826 -53 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1926 -53 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2026 -53 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2126 -53 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2226 -53 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2326 -53 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2426 -53 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2526 -53 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2626 -53 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2726 -53 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2826 -53 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4826 | TOTAL PUT 4826 30554 +3779
| MONTH PUT/CALL RATIO 6.84
| MONTH TOTAL 5531 52730 +4180
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 1677 +51 43 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1627 +51 41 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1577 +50 40 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1527 +50 38 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1478 +50 40 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1428 +50 39 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1379 +50 39 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1329 +49 38 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1280 +49 38 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1231 +48 38 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1182 +48 37 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1134 +48 38 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1085 +47 37 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1037 +46 37 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 990 +46 37 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 943 +45 36 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 896 +44 36 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 850 +44 36 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 804 +42 35 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 759 +41 35 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 715 +40 35 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 672 +39 35 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 630 +39 35 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 588 +37 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 548 +36 34 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 509 +35 34 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 471 +34 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 434 +32 33 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 399 +31 33 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 365 +29 33 0 | 353 334 0 116 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 328 +29 32 0 | 329 312 0 106 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 270 +22 31 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 219 +17 31 0 | 237 237 0 7 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 177 +15 31 0 | 214 205 0 30 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 142 +12 32 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 113 +9 32 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 90 +7 32 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 71 +5 32 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 56 +4 33 0 | 127 113 0 613 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 44 +3 33 0 | 106 94 0 25 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 35 +3 34 0 | 86 35 0 634 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 27 +2 34 0 | 72 65 0 710 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 22 +2 35 0 | 58 21 0 537 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 17 +1 35 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 13 +1 35 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 53 42 0 64 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 8 +1 36 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 7 +1 37 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 5 0 37 0 | 9 8 0 2 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 4 0 37 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 3 0 37 0 | 22 20 0 574 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3418 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 43 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 2 -2 37 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 3 -2 38 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 4 -2 38 0 | 106 87 0 35 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 5 -3 38 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 6 -3 37 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 8 -3 38 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 10 -4 37 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 12 -5 37 0 | 20 20 0 35 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 14 -6 37 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 17 -6 36 0 | 23 23 0 2748 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 21 -7 36 0 | 169 108 0 14 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 25 -7 36 0 | 204 196 0 49 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 29 -8 36 0 | 218 40 0 18 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 34 -8 35 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 39 -9 35 0 | 40 39 0 200 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 45 -11 34 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 52 -12 34 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 60 -14 34 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 70 -14 34 0 | 60 59 0 36 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 80 -16 33 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 92 -17 33 0 | 77 77 0 6 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 105 -18 33 0 | 89 89 0 6 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 119 -20 32 0 | 102 102 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 135 -22 32 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 152 -25 32 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 194 -29 31 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 244 -33 31 0 | 273 209 0 110 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 301 -37 31 0 | 330 264 0 60 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 369 -36 32 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 440 -43 32 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 517 -44 33 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 598 -45 33 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 682 -46 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 770 -47 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 860 -48 34 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 952 -48 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1046 -49 35 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1141 -49 35 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1237 -50 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1334 -50 35 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1432 -50 36 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1530 -50 36 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1629 -50 37 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1728 -50 37 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1827 -50 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3324 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 6742 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 1304 +51 37 0 | 0 0 0 0 0
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1257 +51 37 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1210 +51 37 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1163 +50 37 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1117 +50 37 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1071 +49 36 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1025 +48 36 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 981 +48 36 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 936 +47 36 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 893 +46 36 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 850 +45 35 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 808 +45 35 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 766 +43 35 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 726 +42 35 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 686 +41 34 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 648 +40 34 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 610 +39 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 573 +37 34 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 538 +36 34 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 503 +35 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 470 +33 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 438 +32 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 399 +24 32 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 344 +23 32 0 | 0 0 0 0 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 294 +20 32 0 | 0 0 0 0 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 251 +17 32 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 213 +15 32 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 180 +12 32 0 | 137 137 0 7 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 153 +11 32 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 129 +9 33 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 108 +7 33 0 | 0 0 0 200 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 91 +6 33 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 76 +4 33 0 | 0 0 0 0 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 64 +4 34 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 54 +4 34 0 | 0 0 0 250 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 45 +3 34 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 38 +2 35 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 32 +2 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 457 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 14 -2 37 0 | 0 0 0 0 0
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 17 -2 37 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 20 -2 37 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 23 -3 37 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 27 -4 37 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 32 -4 37 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 36 -5 36 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 42 -5 36 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 47 -7 36 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 52 -8 35 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 59 -8 35 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 66 -9 35 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 74 -10 34 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 83 -11 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 93 -12 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 104 -13 34 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 116 -14 33 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 129 -16 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 143 -17 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 158 -19 33 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 174 -22 33 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 193 -23 32 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 212 -25 32 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 257 -28 32 0 | 0 0 0 0 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 307 -32 32 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 364 -34 32 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 428 -34 33 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 494 -41 33 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 566 -42 33 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 641 -45 33 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 720 -46 33 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 802 -47 33 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 887 -48 34 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 975 -48 34 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1064 -49 34 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1155 -50 34 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1247 -51 34 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1341 -51 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 457 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 2448 +52 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2399 +52 42 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2349 +52 41 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2299 +52 40 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2249 +52 39 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2199 +51 38 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2150 +52 39 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2100 +52 38 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2051 +52 39 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2001 +51 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1952 +52 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1903 +52 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1854 +52 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1805 +51 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1756 +51 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1708 +51 38 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1659 +51 37 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1611 +51 37 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1563 +50 37 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1516 +50 37 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1468 +49 37 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1421 +49 37 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1375 +49 37 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1329 +49 36 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1283 +48 36 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1238 +48 36 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1193 +47 36 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1149 +47 36 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1105 +46 36 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1062 +46 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1019 +45 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 977 +44 35 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 936 +43 35 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 896 +43 35 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 856 +42 35 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 817 +41 35 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 779 +40 34 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 742 +39 34 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 705 +38 34 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 670 +37 34 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 635 +35 34 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 602 +35 34 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 569 +33 33 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 537 +32 33 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 507 +31 33 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 473 +26 33 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 419 +25 32 0 | 403 403 0 26 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 369 +24 32 0 | 313 248 0 500 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 325 +19 32 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 285 +17 32 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 250 +16 32 0 | 240 240 0 400 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 219 +14 33 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 191 +11 33 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 167 +10 33 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 146 +9 33 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 127 +7 33 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 111 +6 33 0 | 195 194 0 50 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 97 +6 34 0 | 175 174 0 50 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 85 +5 34 0 | 152 139 0 30 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 73 +4 34 0 | 0 0 0 400 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 64 +3 34 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 56 +3 35 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 49 +3 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 43 +2 35 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 38 +2 35 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 33 +1 36 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 29 +2 36 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 25 +1 36 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 21 +1 36 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 19 +1 36 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 16 +1 36 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 14 +1 36 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 12 0 36 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 11 +1 37 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 9 0 37 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 8 0 37 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8180 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 43 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 5 0 38 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 6 0 38 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 7 -1 38 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 8 -1 38 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 10 -1 38 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 11 -1 37 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 13 -1 37 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 15 -2 37 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 18 -2 37 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 20 -3 37 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 23 -3 37 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 27 -3 37 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 31 -3 36 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 35 -4 36 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 40 -4 36 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 45 -5 36 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 52 -4 36 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 59 -6 36 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 66 -6 36 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 72 -8 35 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 80 -7 35 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 87 -9 35 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 96 -10 35 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 105 -12 34 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 116 -11 34 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 127 -12 34 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 139 -14 34 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 153 -14 34 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 167 -15 33 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 182 -16 33 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 198 -18 33 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 215 -19 33 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 233 -21 33 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 253 -22 33 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 275 -23 33 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 320 -27 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 371 -29 32 0 | 342 342 0 2300 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 426 -32 32 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 486 -34 32 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 556 -38 33 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 625 -40 33 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 698 -41 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 774 -42 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 852 -43 34 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 933 -44 34 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1016 -46 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1102 -46 34 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1189 -47 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1277 -48 34 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1368 -48 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1459 -49 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1552 -49 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1645 -50 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1739 -50 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1835 -50 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1930 -51 35 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2027 -50 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2123 -51 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2221 -51 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2318 -51 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2416 -51 36 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2514 -52 36 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2613 -51 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2711 -52 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2810 -52 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4616 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 12796 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 2941 +54 40 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2841 +53 38 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2742 +54 39 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2642 +53 37 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2543 +53 37 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2445 +54 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2347 +54 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2249 +54 37 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2152 +54 37 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2056 +54 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1961 +54 36 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1914 +54 36 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1867 +54 36 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1821 +54 36 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1775 +55 36 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1729 +54 36 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1683 +54 36 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1638 +54 36 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1593 +53 36 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1549 +53 36 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1505 +53 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1462 +53 35 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1419 +53 35 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1376 +52 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1334 +51 35 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1293 +51 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1252 +50 35 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1212 +50 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1173 +50 35 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1134 +49 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1095 +48 34 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1057 +47 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1020 +46 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 984 +46 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 948 +44 34 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 913 +43 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 879 +43 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 845 +41 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 813 +41 34 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 780 +39 33 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 749 +38 33 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 718 +37 33 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 689 +36 33 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 660 +35 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 626 +28 33 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 574 +25 32 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 525 +30 32 0 | 0 0 0 1200 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 481 +26 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 436 +24 32 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 397 +20 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 362 +16 32 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 330 +19 32 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 298 +13 32 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 273 +12 33 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 250 +16 33 0 | 720 617 0 500 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 225 +12 33 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 205 +12 33 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 189 +12 33 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 172 +12 33 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 156 +9 33 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 143 +9 34 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 130 +8 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 115 +6 33 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 105 +7 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 96 +4 34 0 | 146 146 0 7 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 88 +5 34 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 81 +7 34 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 74 +4 34 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 65 +4 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 54 +3 34 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 44 +2 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 36 +2 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4528 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 2 0 37 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 +1 38 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 7 +1 38 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 12 +1 37 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 16 +1 37 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 21 +1 36 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 24 +1 36 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 27 +1 36 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 31 +1 36 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 35 +2 36 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 39 +1 36 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 43 +1 36 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 48 +1 36 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 53 0 36 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 59 0 36 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 65 0 36 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 72 0 35 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 79 0 35 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 86 -1 35 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 94 -2 35 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 103 -2 35 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 116 +1 35 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 125 -4 35 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 134 -6 35 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 144 -8 35 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 155 -10 34 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 166 -12 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 179 -12 34 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 192 -14 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 206 -11 34 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 221 -14 34 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 235 -16 33 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 252 -16 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 269 -19 33 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 287 -17 33 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 307 -15 33 0 | 0 0 0 600 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 325 -20 33 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 346 -19 33 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 366 -23 33 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 390 -20 33 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 436 -22 33 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 486 -26 32 0 | 0 0 0 1500 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 541 -25 32 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 599 -26 32 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 660 -29 32 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 729 -31 33 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 797 -33 33 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 867 -35 33 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 940 -36 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1015 -37 33 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1092 -38 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1171 -40 33 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1251 -41 33 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1334 -42 33 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1418 -43 34 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1503 -44 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1590 -45 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1678 -45 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1767 -46 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1857 -47 34 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1948 -47 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2039 -49 34 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2132 -49 34 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2225 -49 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2414 -50 34 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2604 -51 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2796 -51 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3950 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8478 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 1848 +52 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1804 +51 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1760 +51 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1717 +51 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1674 +50 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1632 +50 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1590 +49 34 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1549 +49 34 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1508 +48 34 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1468 +48 34 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1428 +47 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1389 +47 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1351 +47 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1313 +47 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1275 +46 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1238 +45 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1202 +45 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1166 +44 34 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1131 +43 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1097 +43 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1063 +42 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1030 +42 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 997 +41 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 965 +40 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 934 +40 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 903 +39 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 873 +38 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 844 +38 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 815 +37 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 787 +36 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 749 +25 32 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 697 +29 32 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 649 +35 32 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 603 +33 32 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 559 +27 32 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 515 +24 32 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 477 +22 32 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 442 +12 32 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 413 +21 32 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 383 +18 32 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 354 +18 32 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 328 +16 32 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 305 +12 32 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 285 +11 32 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 262 +15 32 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 242 +12 32 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 225 +12 33 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 209 +11 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 194 +13 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 180 +7 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 167 +10 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 155 +10 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 150 +14 34 0 | 184 184 0 7 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 139 +13 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 128 +12 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 61 -2 35 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 67 -3 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 73 -3 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 80 -3 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 87 -4 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 95 -4 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 103 -5 34 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 112 -5 34 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 121 -6 34 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 131 -6 34 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 141 -7 34 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 152 -7 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 169 -2 35 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 180 -9 34 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 192 -10 34 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 204 -11 34 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 217 -11 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 230 -12 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 245 -15 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 259 -16 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 275 -13 33 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 292 -14 33 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 309 -16 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 327 -17 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 345 -20 33 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 364 -21 33 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 384 -19 33 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 405 -21 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 426 -19 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 449 -22 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 472 -23 33 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 520 -23 33 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 572 -29 33 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 626 -23 33 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 686 -27 33 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 746 -25 33 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 810 -26 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 875 -24 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 937 -31 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1006 -33 33 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1078 -33 33 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1152 -33 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1227 -35 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1304 -35 33 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1383 -36 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1463 -37 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1544 -38 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1627 -38 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1711 -39 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1797 -39 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1883 -40 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1970 -41 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2058 -41 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2148 -41 33 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2237 -42 33 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 2998 +50 34 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2899 +49 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2801 +48 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2704 +47 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2608 +46 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2512 +44 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2417 +43 34 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2323 +41 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2231 +40 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2140 +38 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2050 +37 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1962 +35 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1875 +34 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1791 +33 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1708 +32 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1627 +31 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1548 +29 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1472 +29 33 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1434 +29 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1397 +28 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1361 +28 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1325 +28 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1290 +28 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1256 +29 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1222 +29 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1188 +28 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1155 +28 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1123 +29 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1092 +29 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1060 +29 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1030 +29 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1000 +29 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 971 +30 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 942 +30 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 914 +30 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 887 +31 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 867 +39 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 840 +40 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 778 +28 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 730 +35 32 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 685 +30 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 642 +23 32 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 602 +27 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 564 +25 32 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 530 +23 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 496 +20 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 466 +14 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 436 +21 32 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 409 +19 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 383 +21 32 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 360 +20 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 338 +16 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 297 +12 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 262 +15 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 231 +11 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 195 0 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 170 +4 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 148 +3 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 129 +2 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 112 +1 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 98 +1 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 85 0 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 74 -1 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 65 -1 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 56 -2 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 49 -2 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 43 -2 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 37 -2 33 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 32 -3 33 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 28 -3 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 15 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 4 -4 34 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 5 -5 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 7 -6 34 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 10 -7 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 14 -8 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 18 -10 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 23 -11 34 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 29 -13 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 37 -14 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 46 -16 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 56 -17 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 68 -19 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 81 -20 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 97 -21 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 114 -22 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 133 -23 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 154 -25 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 178 -25 33 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 190 -25 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 203 -26 33 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 217 -26 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 231 -26 33 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 246 -26 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 269 -18 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 285 -9 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 300 -11 33 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 317 -12 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 336 -11 33 0 | 0 0 0 0 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 351 -16 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 370 -16 32 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 389 -18 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 409 -19 32 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 428 -22 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 450 -18 32 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 471 -20 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 494 -20 32 0 | 0 0 0 0 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 517 -21 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 541 -23 32 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 591 -27 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 643 -23 32 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 698 -20 32 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 756 -23 32 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 813 -32 32 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 876 -28 32 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 940 -30 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1007 -31 32 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1075 -33 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1145 -35 32 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1217 -36 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1291 -37 32 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1366 -39 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1443 -40 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1600 -43 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1763 -44 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1930 -46 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2101 -48 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2276 -50 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2454 -51 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2635 -52 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2818 -53 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3004 -53 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3191 -54 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3380 -55 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3571 -55 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3762 -56 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3955 -56 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4149 -56 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4343 -56 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4538 -57 33 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4734 -57 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 30 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 45 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 2778 +52 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2683 +51 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2590 +51 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2497 +49 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2406 +48 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2317 +47 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2229 +46 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2144 +45 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2060 +44 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1977 +42 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1897 +41 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1820 +40 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1744 +38 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1670 +36 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1599 +35 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1530 +34 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1463 +32 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1399 +31 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1337 +29 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1277 +28 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1219 +26 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1163 +24 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1110 +23 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1059 +22 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1010 +21 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 918 +18 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 833 +15 32 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 756 +14 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 685 +12 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 621 +11 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 562 +9 32 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 509 +7 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 461 +6 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 417 +5 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 377 +3 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 342 +3 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 309 +2 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 280 +1 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 254 +1 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 230 0 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 209 0 33 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 190 0 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 172 -1 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 156 -1 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 142 -1 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 129 -1 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 118 -1 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 107 -1 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 98 -1 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 89 -2 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 -3 31 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 22 -4 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 29 -4 31 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 36 -6 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 45 -7 31 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 56 -8 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 68 -9 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 83 -10 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 99 -11 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 116 -13 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 136 -14 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 159 -15 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 183 -17 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 209 -19 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 238 -20 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 269 -21 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 302 -23 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 338 -24 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 376 -26 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 416 -27 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 458 -29 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 502 -31 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 549 -32 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 598 -33 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 649 -34 32 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 757 -37 32 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 872 -40 32 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 995 -41 32 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1124 -43 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1260 -44 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1401 -46 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1548 -48 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1700 -49 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1856 -50 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2016 -52 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2181 -52 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2348 -53 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2519 -54 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2693 -54 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2869 -55 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3048 -55 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3229 -55 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3411 -56 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3595 -56 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3781 -56 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3968 -56 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4157 -56 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4346 -56 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4537 -56 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4728 -57 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 2226 +42 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2147 +41 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2069 +39 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1994 +38 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1920 +36 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1849 +35 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1780 +34 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1713 +32 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1648 +31 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1585 +30 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1524 +28 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1465 +27 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1408 +25 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1353 +24 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1301 +23 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1250 +22 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1200 +20 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1153 +19 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1064 +17 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 981 +15 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 904 +13 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 833 +11 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 768 +9 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 708 +8 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 653 +7 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 602 +6 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 555 +5 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 512 +4 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 472 +2 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 436 +2 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 403 +2 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 372 +1 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 344 0 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 318 -1 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 295 0 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 273 -1 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 253 -1 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 234 -2 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 218 -1 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 202 -2 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 188 -2 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 175 -2 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 162 -3 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 -13 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 149 -14 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 171 -16 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 196 -17 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 222 -19 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 251 -20 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 282 -21 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 315 -23 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 350 -24 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 387 -25 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 426 -27 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 467 -28 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 510 -30 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 555 -31 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 603 -32 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 652 -33 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 702 -35 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 755 -36 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 866 -38 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 983 -40 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1106 -42 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1235 -44 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1370 -46 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1510 -47 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1655 -48 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1804 -49 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1957 -50 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2114 -51 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2274 -53 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2438 -53 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2605 -53 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2774 -54 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2946 -55 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3120 -56 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3297 -55 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3475 -56 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3655 -56 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3836 -57 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4020 -56 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4204 -57 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4390 -57 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4577 -57 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4764 -58 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 0 0 | 0 0 0 1763 +30 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1702 +28 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1644 +27 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1588 +26 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1533 +24 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1480 +23 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1429 +22 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1380 +21 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1333 +20 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1287 +19 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1199 +16 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1118 +14 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1042 +13 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 971 +11 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 906 +10 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 845 +9 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 788 +7 32 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 735 +5 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 422 -26 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 461 -28 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 503 -29 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 547 -30 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 592 -32 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 639 -33 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 688 -34 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 739 -35 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 792 -36 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 846 -37 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 958 -40 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1077 -42 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1201 -43 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1330 -45 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1465 -46 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1604 -47 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1747 -49 32 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1894 -51 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 6.84
MARKET TOTAL 5531 81314 +4180
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED