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 5300 1491 61 30 92 52 1526 -55
C JUN-25 5700 1000 3 32 4 3 1349 -8
C DEC-25 5400 700 445 32 0 0 700 -58
P DEC-25 5100 700 390 32 0 0 700 +36
P JUN-25 4750 156 6 42 8 8 977 +3
P JUN-25 5100 124 41 32 50 32 1321 +18
P JUN-25 5200 103 72 30 83 78 736 +30
C AUG-25 5300 55 251 31 251 249 55 -57
C JUN-25 5500 50 16 32 16 16 1197 -23
C JUN-25 5400 44 32 31 50 32 1370 -37
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2025, THURSDAY 13 JUN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2936 -105 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2836 -105 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2736 -105 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2636 -105 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2586 -105 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2536 -105 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2486 -105 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2436 -105 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2386 -105 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2336 -105 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2286 -105 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2236 -105 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2186 -105 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2136 -105 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2086 -105 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2036 -105 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1986 -105 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1936 -105 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1886 -105 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1836 -105 0 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1786 -105 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1736 -105 0 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1686 -105 0 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1636 -105 0 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1586 -105 0 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1536 -105 0 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1486 -105 0 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1436 -105 0 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1386 -105 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1336 -105 0 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1286 -105 0 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1236 -105 0 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1186 -105 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1136 -105 0 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1086 -105 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1036 -105 0 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 986 -105 0 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 936 -105 0 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 886 -105 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 837 -104 52 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 787 -104 49 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 737 -104 46 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 687 -105 43 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 638 -104 44 0 | 440 440 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 589 -103 44 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 540 -103 42 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 491 -102 41 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 443 -101 40 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 396 -100 39 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 349 -99 37 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 304 -96 36 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 259 -95 35 0 | 346 229 0 33 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 176 -88 32 0 | 298 170 0 442 0
JUN-25 5200 C 0 0 0 0 0 | 108 108 98 109 -74 31 5 | 272 98 5 1824 +4
JUN-25 5300 C 0 0 0 0 0 | 87 92 52 61 -55 30 1491 | 254 52 1491 1526 +1350
JUN-25 5400 C 0 0 0 0 0 | 50 50 32 32 -37 31 44 | 294 32 44 1370 -32
JUN-25 5500 C 0 0 0 0 0 | 16 16 16 16 -23 32 50 | 144 16 50 1197 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 7 -14 32 0 | 64 31 0 1898 0
JUN-25 5700 C 0 0 0 0 0 | 3 4 3 3 -8 32 1000 | 104 3 1000 1349 -2871
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1 -5 32 0 | 101 78 0 2500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 125 3 0 582 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 591 9 0 4387 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 153 5 0 550 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 7 5 0 3 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 30 30 0 1877 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 42 42 0 1150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 112 3 0 106 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 15 15 0 35 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 150 9 0 49 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 2 2 0 1 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 161 2 0 36 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2590 | TOTAL CALL 2590 24941 -1549
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 0 217 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 2 2 0 5 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 2 2 0 805 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 102 102 0 7 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 134 134 0 7 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 129 129 0 7 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 171 56 0 68 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 226 62 0 46 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 241 2 0 1282 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 116 36 0 46 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 184 42 0 200 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 4 4 0 59 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 135 14 0 1596 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 90 63 0 33 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 99 10 0 8 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 109 11 0 2600 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 115 6 0 58 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 342 10 0 2439 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 2 +1 44 0 | 32 26 0 1648 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 3 +2 44 0 | 105 29 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 4 +2 42 0 | 121 16 0 615 0
JUN-25 4750 P 0 0 0 0 0 | 8 8 8 6 +3 42 156 | 130 8 156 977 -28
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 7 +3 40 0 | 138 14 0 2603 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 9 +4 38 0 | 138 41 0 69 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 13 +6 37 0 | 212 48 0 2773 0
JUN-25 4950 P 0 0 0 0 0 | 16 16 16 17 +8 36 34 | 93 16 34 46 +34
JUN-25 5000 P 0 0 0 0 0 | 19 19 19 23 +11 35 17 | 178 11 17 1382 +17
JUN-25 5100 P 0 0 0 0 0 | 37 50 32 41 +18 32 124 | 186 20 124 1321 +124
JUN-25 5200 P 0 0 0 0 0 | 83 83 78 72 +30 30 103 | 260 25 103 736 -18
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 124 +50 30 0 | 297 51 0 8 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 194 +67 30 0 | 254 75 0 194 0
JUN-25 5500 P 0 0 0 0 0 | 250 250 250 279 +83 31 2 | 250 250 2 2 +2
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 370 +92 31 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 466 +95 30 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 565 +100 32 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 664 +102 0 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 764 +104 0 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 864 +104 0 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 964 +105 0 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1064 +105 0 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1164 +105 0 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1264 +105 0 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1364 +105 0 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1464 +105 0 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1564 +105 0 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1664 +105 0 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1764 +105 0 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1864 +105 0 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1964 +105 0 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2064 +105 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2164 +105 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2264 +105 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2364 +105 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2464 +105 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2564 +105 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2664 +105 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2764 +105 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 436 | TOTAL PUT 436 27221 +131
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 3026 52162 -1418
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 1741 -105 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1691 -105 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1641 -105 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1591 -105 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1542 -104 43 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1492 -104 42 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1442 -105 40 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1392 -105 39 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1343 -104 41 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1293 -104 39 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1244 -104 40 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1194 -104 38 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1145 -104 38 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1096 -103 38 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1047 -103 37 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 999 -102 37 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 951 -101 37 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 903 -101 37 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 855 -101 36 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 808 -100 36 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 762 -98 35 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 716 -97 35 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 670 -97 34 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 626 -95 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 582 -94 34 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 540 -92 33 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 498 -90 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 458 -88 33 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 419 -86 32 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 381 -83 32 0 | 353 334 0 116 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 345 -81 31 0 | 329 312 0 106 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 275 -77 30 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 213 213 213 217 -66 30 8 | 322 213 8 51 +8
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 169 -56 30 0 | 214 205 0 30 0
JUL-25 5400 C 0 0 0 0 0 | 125 125 125 130 -48 30 20 | 223 125 20 220 +20
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 101 -38 30 0 | 0 0 0 1000 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 77 -31 31 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 58 -25 31 0 | 114 114 0 15 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 44 -19 32 0 | 127 70 0 912 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 33 -15 32 0 | 106 94 0 25 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 24 -12 32 0 | 86 35 0 500 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 18 -10 33 0 | 72 27 0 1022 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 13 -8 33 0 | 58 21 0 864 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 10 -6 34 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 8 -4 34 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 6 -3 35 0 | 53 42 0 64 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 4 -3 35 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 9 8 0 2 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 22 20 0 574 0
TOTAL CALL 0 | TOTAL CALL 28 | TOTAL CALL 28 5501 +28
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 106 87 0 35 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 4 +2 38 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 6 +3 39 0 | 20 20 0 35 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 7 +2 38 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 8 +2 37 0 | 23 23 0 2748 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 10 +3 37 0 | 169 108 0 14 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 12 +4 37 0 | 204 196 0 49 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 15 +5 36 0 | 218 22 0 74 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 18 +6 36 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 24 24 24 21 +6 35 12 | 40 17 12 237 +12
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 25 +7 35 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 29 +7 34 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 34 +8 34 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 47 47 47 40 +10 33 32 | 60 47 32 48 +12
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 47 +12 33 0 | 50 33 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 55 +14 32 0 | 77 77 0 6 0
JUL-25 4850 P 0 0 0 0 0 | 59 59 59 65 +17 32 16 | 89 59 16 16 +10
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 75 +18 32 0 | 102 41 0 7 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 87 +21 31 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 101 +24 31 0 | 78 55 0 5 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 134 +31 30 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 176 +39 30 0 | 273 136 0 110 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 228 +48 30 0 | 330 143 0 136 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 289 +57 30 0 | 247 181 0 119 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 363 +70 31 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 438 +73 31 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 519 +80 32 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 604 +85 32 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 693 +89 32 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 784 +92 33 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 877 +95 33 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 972 +97 33 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1069 +99 34 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1166 +100 34 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1264 +101 34 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1363 +103 35 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1462 +103 35 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1561 +104 35 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1660 +103 34 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1760 +104 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 60 | TOTAL PUT 60 3640 +34
| MONTH PUT/CALL RATIO 2.14
| MONTH TOTAL 88 9141 +62
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 1365 -102 38 0 | 0 0 0 0 0
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1317 -101 38 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1269 -101 38 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1221 -101 38 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1174 -100 37 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1127 -99 37 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1080 -98 37 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1034 -97 37 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 988 -97 36 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 943 -96 36 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 898 -95 36 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 854 -94 35 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 811 -92 35 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 768 -91 35 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 727 -89 35 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 685 -89 34 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 645 -87 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 606 -85 34 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 568 -83 34 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 531 -81 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 495 -80 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 460 -78 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 427 -75 33 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 355 -79 31 0 | 0 0 0 0 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 299 -63 31 0 | 0 0 0 0 0
AUG-25 5300 C 0 0 0 0 0 | 249 251 249 251 -57 31 55 | 251 249 55 55 +55
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 209 -51 31 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 173 -45 31 0 | 137 137 0 7 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 143 -39 31 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 118 -34 31 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 97 -30 31 0 | 0 0 0 200 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 79 -26 32 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 64 -23 32 0 | 0 0 0 0 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 53 -19 32 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 43 -16 32 0 | 0 0 0 250 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 35 -14 33 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 29 -11 33 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 23 -10 33 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 19 -8 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 55 | TOTAL CALL 55 512 +55
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 9 +3 38 0 | 0 0 0 0 0
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 11 +4 38 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 13 +4 38 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 15 +4 38 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 18 +5 37 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 22 +7 38 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 25 +7 37 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 29 +8 37 0 | 23 23 0 57 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 33 +9 37 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 37 +9 36 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 42 +9 36 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 47 +9 35 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 53 +11 35 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 60 +13 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 68 +15 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 77 +16 34 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 87 +18 34 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 97 +19 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 109 +21 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 121 +23 33 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 135 +25 33 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 149 +26 32 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 165 +28 32 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 202 +34 31 0 | 0 0 0 0 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 247 +41 31 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 298 +47 31 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 357 +54 31 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 421 +60 31 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 491 +66 31 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 565 +71 32 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 644 +76 32 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 726 +80 32 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 810 +83 32 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 898 +87 32 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 988 +90 33 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1079 +92 33 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1172 +94 33 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1267 +96 33 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1362 +97 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 57 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 55 569 +55
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 2513 -107 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2463 -107 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2413 -107 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2363 -107 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2314 -106 41 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2264 -107 40 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2214 -107 39 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2164 -107 38 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2114 -107 37 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2065 -106 39 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2015 -107 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1966 -106 39 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1916 -107 37 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1867 -106 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1818 -106 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1769 -106 38 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1720 -105 37 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1671 -105 37 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1623 -105 37 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1574 -105 37 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1526 -105 36 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1479 -103 37 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1431 -103 36 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1384 -103 36 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1337 -102 36 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1291 -101 36 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1244 -102 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1199 -100 35 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1154 -99 35 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1109 -99 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1065 -98 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1022 -97 35 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 979 -96 35 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 937 -94 34 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 895 -94 34 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 854 -93 34 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 814 -91 34 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 775 -90 34 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 737 -88 34 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 700 -86 33 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 663 -85 33 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 628 -83 33 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 593 -81 33 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 559 -80 33 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 527 -77 33 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 495 -76 32 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 431 -76 32 0 | 403 403 0 26 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 378 -63 31 0 | 313 248 0 500 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 329 -59 31 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 286 -54 31 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 248 -49 31 0 | 240 240 0 400 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 215 -44 31 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 186 -40 32 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 161 -35 32 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 139 -32 32 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 119 -30 32 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 102 -27 32 0 | 195 194 0 50 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 88 -23 33 0 | 175 174 0 50 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 75 -21 33 0 | 152 139 0 30 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 65 -19 33 0 | 0 0 0 400 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 56 -17 33 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 48 -14 33 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 42 -12 34 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 36 -11 34 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 31 -10 34 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 27 -9 34 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 23 -8 35 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 20 -7 35 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 17 -7 35 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 14 -6 35 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 12 -5 35 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 10 -5 35 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 9 -4 35 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 8 -3 36 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 7 -3 36 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 6 -2 36 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 46 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 4 +2 38 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 5 +2 38 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 6 +2 38 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 7 +2 37 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 8 +2 37 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 10 +2 37 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 11 +2 37 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 13 +2 36 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 16 +4 37 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 18 +4 36 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 21 +4 36 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 24 +5 36 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 28 +6 36 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 31 +5 35 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 36 +7 35 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 42 +9 36 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 48 +9 35 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 54 +10 35 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 60 +10 35 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 68 +12 35 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 75 +12 35 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 83 +13 34 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 91 +14 34 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 100 +15 34 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 110 +17 33 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 120 +18 33 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 133 +20 33 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 146 +22 33 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 160 +24 33 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 175 +25 32 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 191 +27 32 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 209 +30 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 227 +32 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 267 +36 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 314 +41 31 0 | 342 342 0 2300 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 366 +46 31 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 424 +53 31 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 494 +66 32 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 556 +62 32 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 627 +67 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 701 +71 32 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 779 +74 32 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 859 +77 32 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 942 +80 33 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1028 +84 33 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1115 +86 33 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1204 +89 33 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1294 +90 33 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1386 +92 34 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1479 +94 34 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1573 +95 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1668 +97 34 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1763 +98 34 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1859 +98 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1956 +100 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2053 +100 35 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2151 +101 35 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2249 +102 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2347 +102 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2446 +103 35 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2545 +104 36 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2644 +104 36 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2743 +105 36 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 3005 -108 42 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2905 -109 40 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2805 -109 38 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2706 -109 39 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2607 -108 39 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2508 -108 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2410 -108 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2312 -107 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2215 -107 38 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2118 -107 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2022 -106 37 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1975 -105 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1928 -105 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1881 -104 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1834 -104 37 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1787 -104 36 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1741 -103 36 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1695 -103 36 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1650 -102 36 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1605 -101 36 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1560 -101 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1516 -100 36 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1472 -99 36 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1429 -98 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1386 -98 35 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1343 -97 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1301 -97 35 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1260 -95 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1219 -94 35 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1179 -93 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1139 -93 34 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1100 -91 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1062 -90 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1024 -89 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 987 -88 34 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 950 -87 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 915 -85 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 879 -85 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 845 -83 33 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 811 -82 33 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 778 -81 33 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 746 -79 33 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 715 -77 33 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 684 -76 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 654 -74 33 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 592 -76 32 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 539 -64 32 0 | 0 0 0 1200 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 490 -61 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 445 -58 32 700 | 0 0 700 700 +700
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 407 -51 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 364 -52 31 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 328 -50 31 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 302 -42 32 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 270 -43 32 0 | 0 0 0 125 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 246 -38 32 0 | 720 617 0 625 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 223 -35 32 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 201 -35 32 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 182 -31 32 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 165 -29 32 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 149 -27 32 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 135 -26 32 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 123 -23 33 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 110 -23 33 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 99 -22 33 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 92 -16 33 0 | 146 146 0 7 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 81 -18 33 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 73 -17 33 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 68 -13 33 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 62 -10 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 48 -11 33 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 39 -9 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 32 -7 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 700 | TOTAL CALL 700 5478 +700
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 42 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 3 +1 39 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 4 +1 38 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 6 +1 38 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 8 +2 38 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 11 +2 38 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 14 +2 37 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 18 +3 37 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 21 +4 37 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 24 +4 37 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 27 +5 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 30 +5 37 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 33 +5 36 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 37 +6 36 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 41 +6 36 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 46 +7 36 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 51 +8 36 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 56 +8 36 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 62 +9 36 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 68 +10 36 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 75 +11 35 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 82 +11 35 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 89 +12 35 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 97 +12 35 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 109 +17 35 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 118 +14 35 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 127 +16 35 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 136 +16 35 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 146 +17 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 157 +18 34 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 168 +19 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 180 +20 34 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 193 +21 33 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 204 +21 33 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 219 +22 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 234 +24 33 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 251 +26 33 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 269 +28 33 0 | 0 0 0 600 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 287 +29 33 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 306 +31 32 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 325 +31 32 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 346 +33 32 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 390 +36 32 700 | 0 0 700 700 +700
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 436 +38 32 0 | 0 0 0 1500 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 487 +43 32 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 541 +48 32 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 610 +58 32 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 673 +69 32 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 734 +67 32 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 803 +65 32 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 874 +68 32 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 948 +71 32 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1024 +73 32 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1103 +77 32 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1183 +79 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1265 +81 33 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1348 +83 33 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1434 +86 33 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1520 +87 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1608 +89 33 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1697 +91 33 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1787 +92 33 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1878 +94 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1970 +95 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2062 +96 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2156 +97 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2344 +99 33 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2535 +100 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2728 +102 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 700 | TOTAL PUT 700 4650 +700
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 1400 10128 +1400
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 1907 -98 36 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1862 -98 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1818 -97 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1774 -97 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1731 -96 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1688 -95 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1645 -95 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1603 -94 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1562 -93 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1521 -92 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1480 -91 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1440 -90 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1400 -90 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1361 -89 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1323 -88 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1285 -87 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1247 -87 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1210 -86 34 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1174 -85 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1138 -84 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1103 -83 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1069 -81 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1035 -81 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1002 -79 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 969 -79 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 937 -78 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 905 -77 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 875 -75 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 845 -74 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 815 -74 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 786 -73 32 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 722 -79 32 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 672 -63 32 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 624 -60 32 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 572 -64 31 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 534 -56 32 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 491 -57 31 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 454 -52 31 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 420 -51 31 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 391 -46 32 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 360 -45 32 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 335 -41 32 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 310 -39 32 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 287 -36 32 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 263 -37 32 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 246 -31 32 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 227 -31 32 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 211 -27 32 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 192 -29 32 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 181 -24 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 164 -26 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 155 -21 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 140 -24 32 0 | 184 184 0 7 0
MAR-26 7300 C 0 0 0 0 0 | 138 138 132 137 -16 33 14 | 138 132 14 14 +14
MAR-26 7400 C 0 0 0 0 0 | 122 122 122 127 -18 33 7 | 162 122 7 21 +7
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 84 +21
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 56 +9 36 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 61 +9 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 67 +10 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 73 +10 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 80 +11 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 87 +12 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 94 +12 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 102 +13 35 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 111 +14 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 120 +15 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 129 +16 34 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 139 +17 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 149 +17 34 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 165 +23 35 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 176 +19 34 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 187 +20 34 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 199 +21 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 212 +23 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 225 +24 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 239 +26 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 254 +27 34 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 271 +30 34 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 279 +23 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 296 +25 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 313 +27 33 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 331 +28 33 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 350 +29 33 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 374 +34 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 397 +40 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 416 +39 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 438 +41 33 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 480 +40 32 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 527 +40 32 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 581 +45 32 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 634 +45 32 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 703 +62 33 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 764 +62 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 827 +65 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 879 +53 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 948 +61 32 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1019 +64 32 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1091 +65 32 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1166 +68 32 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1242 +70 32 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1320 +72 32 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1400 +74 32 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1481 +76 32 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1563 +77 32 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1647 +79 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1732 +81 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1818 +82 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1905 +84 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1993 +85 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2082 +86 33 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2172 +88 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 21 94 +21
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 3061 -106 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2963 -105 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2865 -105 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2768 -104 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2671 -104 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2575 -104 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2480 -103 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2386 -103 34 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2294 -101 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2202 -100 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2112 -99 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2023 -98 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1936 -97 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1851 -95 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1767 -94 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1686 -92 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1606 -91 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1528 -90 33 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1490 -89 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1453 -87 33 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1416 -86 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1379 -86 33 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1343 -85 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1308 -84 33 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1273 -83 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1239 -82 33 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1205 -82 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1172 -81 33 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1140 -79 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1108 -79 33 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1076 -78 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1046 -77 33 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1015 -76 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 986 -75 33 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 957 -74 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 928 -74 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 901 -72 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 865 -80 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 816 -73 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 769 -67 32 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 720 -66 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 670 -69 32 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 634 -60 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 590 -61 32 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 557 -55 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 523 -52 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 485 -55 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 456 -51 32 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 419 -56 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 393 -54 32 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 367 -52 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 346 -48 32 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 325 -45 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 310 -36 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 266 -39 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 235 -37 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 203 -36 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 176 -27 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 153 -24 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 133 -22 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 115 -20 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 100 -18 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 87 -16 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 75 -15 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 65 -14 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 56 -13 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 49 -11 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 42 -10 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 37 -9 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 32 -8 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 27 -8 32 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 +1 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 6 +2 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 8 +2 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 11 +3 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 14 +3 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 18 +3 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 23 +4 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 29 +4 34 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 37 +6 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 45 +7 34 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 55 +8 34 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 66 +9 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 79 +10 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 94 +12 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 110 +13 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 129 +15 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 149 +16 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 171 +17 33 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 183 +18 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 196 +20 33 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 209 +21 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 222 +21 33 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 236 +22 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 251 +23 33 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 273 +31 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 289 +24 33 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 305 +26 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 320 +26 33 0 | 0 0 0 0 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 337 +27 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 355 +29 33 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 373 +30 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 392 +33 33 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 411 +33 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 431 +34 33 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 452 +37 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 474 +38 33 0 | 0 0 0 0 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 495 +38 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 511 +33 32 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 558 +33 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 609 +40 32 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 661 +40 32 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 725 +53 32 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 773 +44 32 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 839 +54 32 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 902 +53 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 967 +55 32 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1034 +57 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1102 +58 32 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1173 +60 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1245 +62 32 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1319 +64 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1395 +66 32 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1472 +68 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1550 +69 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1711 +73 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1876 +75 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2046 +78 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2219 +80 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2396 +83 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2576 +85 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2758 +87 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2943 +89 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3130 +91 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3318 +92 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3508 +93 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3699 +94 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3892 +96 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4085 +97 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4280 +98 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4475 +99 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4670 +99 32 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 2847 -99 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2753 -97 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2661 -95 33 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2569 -93 33 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2479 -91 33 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2390 -89 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2303 -86 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2218 -83 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2134 -81 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2052 -79 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1971 -77 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1893 -75 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1816 -73 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1741 -72 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1669 -70 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1598 -69 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1530 -67 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1463 -66 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1399 -65 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1336 -64 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1276 -63 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1217 -64 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1161 -63 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1107 -62 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1054 -63 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 955 -63 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 864 -63 32 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 785 -59 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 712 -55 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 646 -51 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 586 -47 32 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 531 -44 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 482 -39 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 437 -36 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 397 -32 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 360 -30 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 327 -27 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 297 -24 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 270 -21 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 245 -20 33 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 223 -18 33 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 203 -16 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 185 -14 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 168 -13 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 154 -11 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 140 -10 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 128 -9 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 117 -8 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 107 -7 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 98 -6 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 23 +10 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 29 +12 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 37 +14 33 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 45 +16 33 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 55 +18 33 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 66 +20 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 79 +23 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 94 +26 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 110 +28 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 128 +30 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 147 +32 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 169 +34 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 192 +36 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 217 +37 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 245 +39 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 274 +40 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 306 +42 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 339 +43 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 375 +44 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 412 +45 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 452 +46 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 493 +45 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 537 +46 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 583 +47 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 630 +46 32 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 731 +46 32 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 840 +46 32 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 961 +50 32 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1088 +54 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1222 +58 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1362 +62 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1507 +65 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1658 +70 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1813 +73 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1973 +77 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2136 +79 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2303 +82 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2473 +85 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2646 +88 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2821 +89 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2999 +91 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3179 +93 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3361 +95 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3544 +96 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3730 +98 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3916 +99 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4104 +100 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4293 +101 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4483 +102 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4674 +103 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 2282 -101 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2202 -99 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2124 -97 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2047 -96 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1973 -95 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1901 -93 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1830 -92 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1762 -90 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1696 -88 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1632 -86 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1570 -85 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1510 -83 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1452 -81 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1396 -79 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1342 -78 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1290 -76 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1239 -75 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1191 -72 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1099 -69 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1015 -65 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 936 -62 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 863 -59 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 796 -56 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 734 -53 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 677 -50 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 624 -47 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 576 -44 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 531 -42 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 491 -39 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 453 -37 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 419 -34 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 387 -33 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 358 -31 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 331 -29 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 306 -28 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 284 -26 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 263 -24 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 244 -23 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 226 -22 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 210 -20 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 195 -19 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 182 -17 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 169 -17 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 0 120 +9 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 140 +11 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 162 +13 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 185 +14 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 211 +15 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 239 +17 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 268 +18 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 300 +20 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 334 +22 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 370 +24 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 408 +25 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 448 +27 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 490 +29 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 534 +31 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 580 +32 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 628 +34 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 677 +35 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 729 +38 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 837 +41 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 953 +45 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1074 +48 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1201 +51 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1334 +54 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1472 +57 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1615 +60 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1762 +63 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1914 +66 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2069 +68 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2229 +71 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2391 +73 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2557 +76 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2725 +77 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2896 +79 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3069 +81 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3244 +82 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3422 +84 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3601 +86 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3782 +87 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3964 +88 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4148 +90 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4333 +91 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4520 +93 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4707 +93 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 1810 -90 31 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1749 -88 31 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1690 -86 31 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1632 -85 31 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1577 -83 31 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1523 -81 31 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1471 -80 31 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1420 -79 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1372 -77 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1325 -75 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1235 -73 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1152 -70 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1075 -66 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1002 -64 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 935 -60 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 872 -58 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 814 -55 32 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 760 -52 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 0 403 +20 31 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 442 +22 31 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 483 +24 31 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 525 +25 31 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 570 +27 31 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 616 +29 31 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 664 +30 31 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 713 +31 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 765 +33 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 818 +35 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 928 +37 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1045 +40 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1168 +44 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1295 +46 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1428 +50 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1565 +52 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1707 +55 32 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1853 +58 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.35
MARKET TOTAL 4590 84935 +120
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED