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 JUL-25 5000 297 84 29 115 79 646 -17 C JUL-25 5700 57 21 29 14 14 57 +1 C JUL-25 5500 7 47 28 31 31 1000 +4 P JUL-25 4800 6 40 31 40 40 19 -10 P AUG-25 5100 5 189 29 194 194 5 -24 P JUL-25 4600 2 17 33 20 16 4 -6 C JUL-25 5300 1 98 27 81 81 167 +10 Hang Seng TECH Index Futures Options HK$50 per point Prev. Trading Day of the Exchange Trading Day of the Exchange 20 JUN 2025, FRIDAY 23 JUN 2025, MONDAY After-Hours Trading Session | Day Trading Session | Combined | | CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1674 +46 0 0 | 0 0 0 0 0 JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1624 +46 0 0 | 0 0 0 0 0 JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1574 +46 0 0 | 0 0 0 0 0 JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1524 +46 0 0 | 0 0 0 0 0 JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1474 +46 0 0 | 0 0 0 0 0 JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1424 +46 0 0 | 0 0 0 0 0 JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1374 +45 0 0 | 0 0 0 0 0 JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1324 +45 0 0 | 0 0 0 0 0 JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1274 +45 0 0 | 0 0 0 0 0 JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1225 +46 41 0 | 0 0 0 0 0 JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1175 +45 39 0 | 0 0 0 0 0 JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1125 +45 37 0 | 0 0 0 0 0 JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1076 +45 39 0 | 0 0 0 0 0 JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1026 +45 37 0 | 0 0 0 0 0 JUL-25 4200 C 0 0 0 0 0 | 0 0 0 977 +45 37 0 | 0 0 0 0 0 JUL-25 4250 C 0 0 0 0 0 | 0 0 0 927 +44 36 0 | 0 0 0 0 0 JUL-25 4300 C 0 0 0 0 0 | 0 0 0 878 +43 35 0 | 0 0 0 0 0 JUL-25 4350 C 0 0 0 0 0 | 0 0 0 830 +44 36 0 | 0 0 0 0 0 JUL-25 4400 C 0 0 0 0 0 | 0 0 0 781 +43 35 0 | 0 0 0 0 0 JUL-25 4450 C 0 0 0 0 0 | 0 0 0 733 +42 34 0 | 0 0 0 0 0 JUL-25 4500 C 0 0 0 0 0 | 0 0 0 685 +41 34 0 | 0 0 0 0 0 JUL-25 4550 C 0 0 0 0 0 | 0 0 0 638 +40 33 0 | 0 0 0 0 0 JUL-25 4600 C 0 0 0 0 0 | 0 0 0 592 +40 33 0 | 0 0 0 0 0 JUL-25 4650 C 0 0 0 0 0 | 0 0 0 546 +39 32 0 | 0 0 0 0 0 JUL-25 4700 C 0 0 0 0 0 | 0 0 0 501 +37 32 0 | 0 0 0 0 0 JUL-25 4750 C 0 0 0 0 0 | 0 0 0 458 +37 32 0 | 0 0 0 0 0 JUL-25 4800 C 0 0 0 0 0 | 0 0 0 415 +35 31 0 | 0 0 0 0 0 JUL-25 4850 C 0 0 0 0 0 | 0 0 0 374 +34 31 0 | 0 0 0 0 0 JUL-25 4900 C 0 0 0 0 0 | 0 0 0 334 +32 30 0 | 0 0 0 0 0 JUL-25 4950 C 0 0 0 0 0 | 0 0 0 290 +24 28 0 | 353 334 0 116 0 JUL-25 5000 C 0 0 0 0 0 | 0 0 0 255 +27 28 0 | 329 312 0 106 0 JUL-25 5100 C 0 0 0 0 0 | 0 0 0 191 +21 28 0 | 162 152 0 75 0 JUL-25 5200 C 0 0 0 0 0 | 0 0 0 138 +16 27 0 | 322 144 0 111 0 JUL-25 5300 C 0 0 0 0 0 | 81 81 81 98 +10 27 1 | 214 79 1 167 +1 JUL-25 5400 C 0 0 0 0 0 | 0 0 0 68 +6 28 0 | 223 55 0 157 0 JUL-25 5500 C 0 0 0 0 0 | 31 31 31 47 +4 28 7 | 31 31 7 1000 0 JUL-25 5600 C 0 0 0 0 0 | 0 0 0 32 +2 29 0 | 0 0 0 0 0 JUL-25 5700 C 0 0 0 0 0 | 14 14 14 21 +1 29 57 | 114 14 57 57 +42 JUL-25 5800 C 0 0 0 0 0 | 0 0 0 14 +1 30 0 | 127 70 0 912 0 JUL-25 5900 C 0 0 0 0 0 | 0 0 0 9 +1 30 0 | 106 94 0 25 0 JUL-25 6000 C 0 0 0 0 0 | 0 0 0 6 0 30 0 | 86 9 0 559 0 JUL-25 6100 C 0 0 0 0 0 | 0 0 0 4 0 31 0 | 72 27 0 1022 0 JUL-25 6200 C 0 0 0 0 0 | 0 0 0 3 0 32 0 | 58 21 0 864 0 JUL-25 6300 C 0 0 0 0 0 | 0 0 0 2 0 33 0 | 9 9 0 1 0 JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 7 7 0 1 0 JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 53 42 0 64 0 JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0 JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 9 8 0 2 0 JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0 JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 22 20 0 574 0 TOTAL CALL 0 | TOTAL CALL 65 | TOTAL CALL 65 5813 +43 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 57 0 | 0 0 0 0 0 JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0 JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0 JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0 JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0 JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 125 125 0 1 0 JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0 JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0 JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 106 87 0 35 0 JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0 JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0 JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 0 0 0 0 0 JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 0 0 0 0 0 JUL-25 4150 P 0 0 0 0 0 | 0 0 0 2 -2 37 0 | 20 20 0 35 0 JUL-25 4200 P 0 0 0 0 0 | 0 0 0 3 -2 37 0 | 0 0 0 0 0 JUL-25 4250 P 0 0 0 0 0 | 0 0 0 4 -2 37 0 | 23 23 0 2748 0 JUL-25 4300 P 0 0 0 0 0 | 0 0 0 5 -2 37 0 | 169 108 0 14 0 JUL-25 4350 P 0 0 0 0 0 | 0 0 0 6 -3 36 0 | 204 196 0 49 0 JUL-25 4400 P 0 0 0 0 0 | 0 0 0 8 -3 36 0 | 218 22 0 74 0 JUL-25 4450 P 0 0 0 0 0 | 0 0 0 10 -3 35 0 | 0 0 0 0 0 JUL-25 4500 P 0 0 0 0 0 | 0 0 0 12 -5 34 0 | 40 17 0 238 0 JUL-25 4550 P 0 0 0 0 0 | 0 0 0 14 -6 33 0 | 0 0 0 0 0 JUL-25 4600 P 0 0 0 0 0 | 20 20 16 17 -6 33 2 | 26 16 2 4 +2 JUL-25 4650 P 0 0 0 0 0 | 0 0 0 22 -7 32 0 | 0 0 0 0 0 JUL-25 4700 P 0 0 0 0 0 | 0 0 0 27 -8 32 0 | 60 29 0 896 0 JUL-25 4750 P 0 0 0 0 0 | 0 0 0 33 -9 31 0 | 55 33 0 63 0 JUL-25 4800 P 0 0 0 0 0 | 40 40 40 40 -10 31 6 | 77 40 6 19 +6 JUL-25 4850 P 0 0 0 0 0 | 0 0 0 48 -12 30 0 | 89 59 0 16 0 JUL-25 4900 P 0 0 0 0 0 | 0 0 0 58 -14 30 0 | 102 41 0 7 0 JUL-25 4950 P 0 0 0 0 0 | 0 0 0 70 -15 29 0 | 0 0 0 0 0 JUL-25 5000 P 0 0 0 0 0 | 115 115 79 84 -17 29 297 | 126 55 297 646 +250 JUL-25 5100 P 0 0 0 0 0 | 0 0 0 119 -23 28 0 | 171 144 0 63 0 JUL-25 5200 P 0 0 0 0 0 | 0 0 0 166 -29 28 0 | 273 136 0 110 0 JUL-25 5300 P 0 0 0 0 0 | 0 0 0 226 -33 28 0 | 330 143 0 136 0 JUL-25 5400 P 0 0 0 0 0 | 0 0 0 295 -41 28 0 | 247 181 0 119 0 JUL-25 5500 P 0 0 0 0 0 | 0 0 0 375 -42 29 0 | 0 0 0 0 0 JUL-25 5600 P 0 0 0 0 0 | 0 0 0 459 -44 29 0 | 0 0 0 0 0 JUL-25 5700 P 0 0 0 0 0 | 0 0 0 548 -45 29 0 | 0 0 0 0 0 JUL-25 5800 P 0 0 0 0 0 | 0 0 0 640 -46 30 0 | 0 0 0 0 0 JUL-25 5900 P 0 0 0 0 0 | 0 0 0 735 -46 30 0 | 0 0 0 0 0 JUL-25 6000 P 0 0 0 0 0 | 0 0 0 832 -46 30 0 | 0 0 0 0 0 JUL-25 6100 P 0 0 0 0 0 | 0 0 0 930 -46 31 0 | 0 0 0 0 0 JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1028 -46 30 0 | 0 0 0 0 0 JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1127 -47 30 0 | 0 0 0 0 0 JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1227 -46 32 0 | 0 0 0 0 0 JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1327 -46 34 0 | 0 0 0 0 0 JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1426 -46 0 0 | 0 0 0 0 0 JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1526 -46 0 0 | 0 0 0 0 0 JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1626 -46 0 0 | 0 0 0 0 0 JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1726 -46 0 0 | 0 0 0 0 0 JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1826 -46 0 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 305 | TOTAL PUT 305 5273 +258 | MONTH PUT/CALL RATIO 4.69 | MONTH TOTAL 370 11086 +301 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 1298 +44 35 0 | 0 0 0 0 0 AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1249 +43 35 0 | 0 0 0 0 0 AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1201 +44 36 0 | 0 0 0 0 0 AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1152 +43 35 0 | 0 0 0 0 0 AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1104 +42 35 0 | 0 0 0 0 0 AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1056 +42 35 0 | 0 0 0 0 0 AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1008 +41 34 0 | 0 0 0 0 0 AUG-25 4250 C 0 0 0 0 0 | 0 0 0 961 +40 34 0 | 0 0 0 0 0 AUG-25 4300 C 0 0 0 0 0 | 0 0 0 914 +40 34 0 | 0 0 0 0 0 AUG-25 4350 C 0 0 0 0 0 | 0 0 0 868 +39 33 0 | 0 0 0 0 0 AUG-25 4400 C 0 0 0 0 0 | 0 0 0 822 +38 33 0 | 0 0 0 0 0 AUG-25 4450 C 0 0 0 0 0 | 0 0 0 777 +38 33 0 | 0 0 0 0 0 AUG-25 4500 C 0 0 0 0 0 | 0 0 0 732 +36 32 0 | 0 0 0 0 0 AUG-25 4550 C 0 0 0 0 0 | 0 0 0 688 +35 32 0 | 0 0 0 0 0 AUG-25 4600 C 0 0 0 0 0 | 0 0 0 646 +35 32 0 | 0 0 0 0 0 AUG-25 4650 C 0 0 0 0 0 | 0 0 0 604 +34 32 0 | 0 0 0 0 0 AUG-25 4700 C 0 0 0 0 0 | 0 0 0 563 +33 31 0 | 0 0 0 0 0 AUG-25 4750 C 0 0 0 0 0 | 0 0 0 523 +32 31 0 | 0 0 0 0 0 AUG-25 4800 C 0 0 0 0 0 | 0 0 0 484 +31 31 0 | 0 0 0 0 0 AUG-25 4850 C 0 0 0 0 0 | 0 0 0 447 +31 30 0 | 0 0 0 0 0 AUG-25 4900 C 0 0 0 0 0 | 0 0 0 411 +30 30 0 | 0 0 0 0 0 AUG-25 4950 C 0 0 0 0 0 | 0 0 0 376 +29 30 0 | 0 0 0 0 0 AUG-25 5000 C 0 0 0 0 0 | 0 0 0 332 +26 28 0 | 0 0 0 0 0 AUG-25 5100 C 0 0 0 0 0 | 0 0 0 272 +23 28 0 | 0 0 0 0 0 AUG-25 5200 C 0 0 0 0 0 | 0 0 0 219 +17 28 0 | 189 189 0 13 0 AUG-25 5300 C 0 0 0 0 0 | 0 0 0 177 +13 28 0 | 255 248 0 115 0 AUG-25 5400 C 0 0 0 0 0 | 0 0 0 142 +10 28 0 | 0 0 0 0 0 AUG-25 5500 C 0 0 0 0 0 | 0 0 0 113 +8 28 0 | 137 137 0 7 0 AUG-25 5600 C 0 0 0 0 0 | 0 0 0 89 +6 29 0 | 0 0 0 0 0 AUG-25 5700 C 0 0 0 0 0 | 0 0 0 69 +3 29 0 | 0 0 0 0 0 AUG-25 5800 C 0 0 0 0 0 | 0 0 0 54 +3 29 0 | 0 0 0 200 0 AUG-25 5900 C 0 0 0 0 0 | 0 0 0 42 +2 29 0 | 0 0 0 0 0 AUG-25 6000 C 0 0 0 0 0 | 0 0 0 33 +2 30 0 | 0 0 0 0 0 AUG-25 6100 C 0 0 0 0 0 | 0 0 0 25 +1 30 0 | 0 0 0 0 0 AUG-25 6200 C 0 0 0 0 0 | 0 0 0 19 0 30 0 | 0 0 0 250 0 AUG-25 6300 C 0 0 0 0 0 | 0 0 0 14 -1 30 0 | 0 0 0 0 0 AUG-25 6400 C 0 0 0 0 0 | 0 0 0 11 0 31 0 | 0 0 0 0 0 AUG-25 6500 C 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 0 0 0 0 0 AUG-25 6600 C 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 585 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 4 -4 35 0 | 0 0 0 0 0 AUG-25 3950 P 0 0 0 0 0 | 0 0 0 5 -5 35 0 | 0 0 0 0 0 AUG-25 4000 P 0 0 0 0 0 | 0 0 0 7 -4 36 0 | 0 0 0 0 0 AUG-25 4050 P 0 0 0 0 0 | 0 0 0 8 -5 35 0 | 0 0 0 0 0 AUG-25 4100 P 0 0 0 0 0 | 0 0 0 10 -6 35 0 | 19 18 0 148 0 AUG-25 4150 P 0 0 0 0 0 | 0 0 0 12 -7 35 0 | 0 0 0 0 0 AUG-25 4200 P 0 0 0 0 0 | 0 0 0 14 -8 34 0 | 29 29 0 34 0 AUG-25 4250 P 0 0 0 0 0 | 0 0 0 17 -8 34 0 | 23 23 0 57 0 AUG-25 4300 P 0 0 0 0 0 | 0 0 0 20 -9 34 0 | 0 0 0 0 0 AUG-25 4350 P 0 0 0 0 0 | 0 0 0 24 -8 33 0 | 0 0 0 0 0 AUG-25 4400 P 0 0 0 0 0 | 0 0 0 29 -8 33 0 | 35 35 0 1 0 AUG-25 4450 P 0 0 0 0 0 | 0 0 0 34 -8 33 0 | 0 0 0 0 0 AUG-25 4500 P 0 0 0 0 0 | 0 0 0 39 -9 33 0 | 0 0 0 0 0 AUG-25 4550 P 0 0 0 0 0 | 0 0 0 44 -11 32 0 | 0 0 0 0 0 AUG-25 4600 P 0 0 0 0 0 | 0 0 0 51 -12 32 0 | 0 0 0 0 0 AUG-25 4650 P 0 0 0 0 0 | 0 0 0 58 -14 31 0 | 0 0 0 0 0 AUG-25 4700 P 0 0 0 0 0 | 0 0 0 67 -14 31 0 | 0 0 0 0 0 AUG-25 4750 P 0 0 0 0 0 | 0 0 0 77 -15 31 0 | 0 0 0 0 0 AUG-25 4800 P 0 0 0 0 0 | 0 0 0 88 -15 30 0 | 0 0 0 0 0 AUG-25 4850 P 0 0 0 0 0 | 0 0 0 101 -15 30 0 | 0 0 0 0 0 AUG-25 4900 P 0 0 0 0 0 | 0 0 0 115 -16 30 0 | 0 0 0 0 0 AUG-25 4950 P 0 0 0 0 0 | 0 0 0 131 -19 30 0 | 0 0 0 0 0 AUG-25 5000 P 0 0 0 0 0 | 0 0 0 148 -21 29 0 | 0 0 0 0 0 AUG-25 5100 P 0 0 0 0 0 | 194 194 194 189 -24 29 5 | 194 194 5 5 +5 AUG-25 5200 P 0 0 0 0 0 | 0 0 0 238 -28 29 0 | 235 235 0 33 0 AUG-25 5300 P 0 0 0 0 0 | 0 0 0 295 -31 29 0 | 288 288 0 29 0 AUG-25 5400 P 0 0 0 0 0 | 0 0 0 353 -37 29 0 | 0 0 0 0 0 AUG-25 5500 P 0 0 0 0 0 | 0 0 0 422 -40 29 0 | 0 0 0 0 0 AUG-25 5600 P 0 0 0 0 0 | 0 0 0 498 -42 29 0 | 0 0 0 0 0 AUG-25 5700 P 0 0 0 0 0 | 0 0 0 577 -45 29 0 | 0 0 0 0 0 AUG-25 5800 P 0 0 0 0 0 | 0 0 0 661 -46 29 0 | 0 0 0 0 0 AUG-25 5900 P 0 0 0 0 0 | 0 0 0 748 -47 29 0 | 0 0 0 0 0 AUG-25 6000 P 0 0 0 0 0 | 0 0 0 838 -48 30 0 | 0 0 0 0 0 AUG-25 6100 P 0 0 0 0 0 | 0 0 0 930 -48 30 0 | 0 0 0 0 0 AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1024 -49 30 0 | 0 0 0 0 0 AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1120 -48 30 0 | 0 0 0 0 0 AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1216 -49 30 0 | 0 0 0 0 0 AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1314 -48 31 0 | 0 0 0 0 0 AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1412 -48 31 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 307 +5 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 5 892 +5 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 2441 +46 0 0 | 0 0 0 0 0 SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2391 +46 0 0 | 0 0 0 0 0 SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2341 +46 0 0 | 0 0 0 0 0 SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2291 +46 0 0 | 0 0 0 0 0 SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2241 +45 0 0 | 0 0 0 0 0 SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2191 +45 0 0 | 0 0 0 0 0 SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2141 +45 0 0 | 0 0 0 0 0 SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2092 +46 39 0 | 0 0 0 0 0 SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2042 +46 38 0 | 0 0 0 0 0 SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1992 +45 37 0 | 0 0 0 0 0 SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1942 +45 36 0 | 0 0 0 0 0 SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1892 +45 35 0 | 0 0 0 0 0 SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1843 +45 37 0 | 0 0 0 0 0 SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1793 +44 35 0 | 0 0 0 0 0 SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1744 +45 36 0 | 0 0 0 0 0 SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1694 +44 35 0 | 0 0 0 0 0 SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1645 +44 35 0 | 0 0 0 0 0 SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1596 +44 35 0 | 0 0 0 0 0 SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1547 +43 35 0 | 0 0 0 0 0 SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1498 +43 35 0 | 0 0 0 0 0 SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1450 +43 35 0 | 0 0 0 0 0 SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1401 +42 34 0 | 0 0 0 0 0 SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1353 +42 34 0 | 0 0 0 0 0 SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1306 +42 34 0 | 0 0 0 0 0 SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1258 +41 34 0 | 0 0 0 0 0 SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1211 +41 34 0 | 0 0 0 0 0 SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1164 +40 33 0 | 0 0 0 0 0 SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1118 +39 33 0 | 0 0 0 0 0 SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1072 +39 33 0 | 0 0 0 0 0 SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1027 +38 33 0 | 0 0 0 0 0 SEP-25 4250 C 0 0 0 0 0 | 0 0 0 982 +38 33 0 | 0 0 0 0 0 SEP-25 4300 C 0 0 0 0 0 | 0 0 0 938 +37 33 0 | 0 0 0 0 0 SEP-25 4350 C 0 0 0 0 0 | 0 0 0 894 +36 32 0 | 0 0 0 0 0 SEP-25 4400 C 0 0 0 0 0 | 0 0 0 851 +35 32 0 | 0 0 0 0 0 SEP-25 4450 C 0 0 0 0 0 | 0 0 0 809 +34 32 0 | 0 0 0 0 0 SEP-25 4500 C 0 0 0 0 0 | 0 0 0 768 +34 32 0 | 0 0 0 0 0 SEP-25 4550 C 0 0 0 0 0 | 0 0 0 727 +32 32 0 | 0 0 0 0 0 SEP-25 4600 C 0 0 0 0 0 | 0 0 0 688 +32 31 0 | 486 485 0 21 0 SEP-25 4650 C 0 0 0 0 0 | 0 0 0 649 +31 31 0 | 465 464 0 21 0 SEP-25 4700 C 0 0 0 0 0 | 0 0 0 611 +30 31 0 | 445 444 0 21 0 SEP-25 4750 C 0 0 0 0 0 | 0 0 0 575 +30 31 0 | 0 0 0 0 0 SEP-25 4800 C 0 0 0 0 0 | 0 0 0 539 +28 31 0 | 0 0 0 0 0 SEP-25 4850 C 0 0 0 0 0 | 0 0 0 505 +28 31 0 | 0 0 0 0 0 SEP-25 4900 C 0 0 0 0 0 | 0 0 0 471 +26 30 0 | 0 0 0 0 0 SEP-25 4950 C 0 0 0 0 0 | 0 0 0 439 +26 30 0 | 0 0 0 0 0 SEP-25 5000 C 0 0 0 0 0 | 0 0 0 403 +25 29 0 | 0 0 0 0 0 SEP-25 5100 C 0 0 0 0 0 | 0 0 0 347 +20 29 0 | 403 403 0 26 0 SEP-25 5200 C 0 0 0 0 0 | 0 0 0 297 +18 29 0 | 313 248 0 500 0 SEP-25 5300 C 0 0 0 0 0 | 0 0 0 253 +15 29 0 | 0 0 0 0 0 SEP-25 5400 C 0 0 0 0 0 | 0 0 0 214 +11 29 0 | 0 0 0 0 0 SEP-25 5500 C 0 0 0 0 0 | 0 0 0 181 +11 29 0 | 240 240 0 400 0 SEP-25 5600 C 0 0 0 0 0 | 0 0 0 153 +8 29 0 | 0 0 0 1500 0 SEP-25 5700 C 0 0 0 0 0 | 0 0 0 129 +7 30 0 | 0 0 0 700 0 SEP-25 5800 C 0 0 0 0 0 | 0 0 0 109 +7 30 0 | 160 160 0 5 0 SEP-25 5900 C 0 0 0 0 0 | 0 0 0 92 +6 30 0 | 0 0 0 300 0 SEP-25 6000 C 0 0 0 0 0 | 0 0 0 77 +5 30 0 | 483 483 0 700 0 SEP-25 6100 C 0 0 0 0 0 | 0 0 0 65 +5 31 0 | 195 194 0 50 0 SEP-25 6200 C 0 0 0 0 0 | 0 0 0 54 +4 31 0 | 175 174 0 50 0 SEP-25 6300 C 0 0 0 0 0 | 0 0 0 46 +3 31 0 | 152 139 0 30 0 SEP-25 6400 C 0 0 0 0 0 | 0 0 0 39 +3 32 0 | 0 0 0 400 0 SEP-25 6500 C 0 0 0 0 0 | 0 0 0 33 +3 32 0 | 0 0 0 0 0 SEP-25 6600 C 0 0 0 0 0 | 0 0 0 27 +2 32 0 | 0 0 0 1500 0 SEP-25 6700 C 0 0 0 0 0 | 0 0 0 23 +2 32 0 | 0 0 0 0 0 SEP-25 6800 C 0 0 0 0 0 | 0 0 0 19 +2 32 0 | 154 154 0 15 0 SEP-25 6900 C 0 0 0 0 0 | 0 0 0 16 +2 33 0 | 0 0 0 300 0 SEP-25 7000 C 0 0 0 0 0 | 0 0 0 13 +1 33 0 | 0 0 0 600 0 SEP-25 7100 C 0 0 0 0 0 | 0 0 0 11 +1 33 0 | 0 0 0 0 0 SEP-25 7200 C 0 0 0 0 0 | 0 0 0 9 +1 33 0 | 177 177 0 7 0 SEP-25 7300 C 0 0 0 0 0 | 0 0 0 7 0 33 0 | 54 53 0 18 0 SEP-25 7400 C 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 0 0 0 0 0 SEP-25 7500 C 0 0 0 0 0 | 0 0 0 5 +1 33 0 | 0 0 0 0 0 SEP-25 7600 C 0 0 0 0 0 | 0 0 0 4 +1 33 0 | 167 167 0 7 0 SEP-25 7700 C 0 0 0 0 0 | 0 0 0 3 +1 33 0 | 162 162 0 7 0 SEP-25 7800 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 163 163 0 7 0 SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0 SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 185 185 0 1000 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 8185 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 48 0 | 0 0 0 0 0 SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0 SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0 SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0 SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0 SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0 SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0 SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0 SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0 SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0 SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0 SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 0 0 0 0 0 SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 0 0 0 0 0 SEP-25 3450 P 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 0 0 0 0 0 SEP-25 3500 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 0 0 0 0 0 SEP-25 3550 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 0 0 0 0 0 SEP-25 3600 P 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 0 0 0 400 0 SEP-25 3650 P 0 0 0 0 0 | 0 0 0 6 -3 35 0 | 0 0 0 0 0 SEP-25 3700 P 0 0 0 0 0 | 0 0 0 7 -3 35 0 | 0 0 0 0 0 SEP-25 3750 P 0 0 0 0 0 | 0 0 0 9 -3 35 0 | 0 0 0 0 0 SEP-25 3800 P 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 0 0 0 0 0 SEP-25 3850 P 0 0 0 0 0 | 0 0 0 12 -4 34 0 | 0 0 0 0 0 SEP-25 3900 P 0 0 0 0 0 | 0 0 0 15 -4 34 0 | 0 0 0 0 0 SEP-25 3950 P 0 0 0 0 0 | 0 0 0 17 -5 34 0 | 0 0 0 0 0 SEP-25 4000 P 0 0 0 0 0 | 0 0 0 20 -5 34 0 | 0 0 0 0 0 SEP-25 4050 P 0 0 0 0 0 | 0 0 0 23 -6 33 0 | 39 39 0 1 0 SEP-25 4100 P 0 0 0 0 0 | 0 0 0 28 -7 34 0 | 0 0 0 0 0 SEP-25 4150 P 0 0 0 0 0 | 0 0 0 32 -7 33 0 | 0 0 0 0 0 SEP-25 4200 P 0 0 0 0 0 | 0 0 0 37 -8 33 0 | 346 315 0 96 0 SEP-25 4250 P 0 0 0 0 0 | 0 0 0 42 -9 33 0 | 376 339 0 131 0 SEP-25 4300 P 0 0 0 0 0 | 0 0 0 48 -8 33 0 | 395 363 0 34 0 SEP-25 4350 P 0 0 0 0 0 | 0 0 0 54 -8 33 0 | 389 373 0 101 0 SEP-25 4400 P 0 0 0 0 0 | 0 0 0 60 -10 32 0 | 400 387 0 59 0 SEP-25 4450 P 0 0 0 0 0 | 0 0 0 67 -10 32 0 | 446 421 0 109 0 SEP-25 4500 P 0 0 0 0 0 | 0 0 0 74 -13 31 0 | 474 439 0 500 0 SEP-25 4550 P 0 0 0 0 0 | 0 0 0 84 -13 31 0 | 479 88 0 134 0 SEP-25 4600 P 0 0 0 0 0 | 0 0 0 94 -14 31 0 | 370 99 0 498 0 SEP-25 4650 P 0 0 0 0 0 | 0 0 0 105 -14 31 0 | 113 112 0 40 0 SEP-25 4700 P 0 0 0 0 0 | 0 0 0 117 -15 31 0 | 125 119 0 52 0 SEP-25 4750 P 0 0 0 0 0 | 0 0 0 130 -16 30 0 | 0 0 0 0 0 SEP-25 4800 P 0 0 0 0 0 | 0 0 0 144 -17 30 0 | 151 136 0 6 0 SEP-25 4850 P 0 0 0 0 0 | 0 0 0 159 -18 30 0 | 168 166 0 21 0 SEP-25 4900 P 0 0 0 0 0 | 0 0 0 175 -19 30 0 | 185 181 0 40 0 SEP-25 4950 P 0 0 0 0 0 | 0 0 0 193 -20 30 0 | 239 239 0 10 0 SEP-25 5000 P 0 0 0 0 0 | 0 0 0 212 -22 29 0 | 0 0 0 0 0 SEP-25 5100 P 0 0 0 0 0 | 0 0 0 256 -26 29 0 | 0 0 0 0 0 SEP-25 5200 P 0 0 0 0 0 | 0 0 0 306 -28 29 0 | 342 342 0 2300 0 SEP-25 5300 P 0 0 0 0 0 | 0 0 0 362 -33 29 0 | 0 0 0 0 0 SEP-25 5400 P 0 0 0 0 0 | 0 0 0 424 -38 29 0 | 0 0 0 0 0 SEP-25 5500 P 0 0 0 0 0 | 0 0 0 494 -37 30 0 | 369 369 0 300 0 SEP-25 5600 P 0 0 0 0 0 | 0 0 0 566 -38 30 0 | 0 0 0 0 0 SEP-25 5700 P 0 0 0 0 0 | 0 0 0 642 -39 30 0 | 0 0 0 0 0 SEP-25 5800 P 0 0 0 0 0 | 0 0 0 721 -40 30 0 | 0 0 0 0 0 SEP-25 5900 P 0 0 0 0 0 | 0 0 0 803 -41 31 0 | 0 0 0 0 0 SEP-25 6000 P 0 0 0 0 0 | 0 0 0 888 -41 31 0 | 624 624 0 20 0 SEP-25 6100 P 0 0 0 0 0 | 0 0 0 975 -42 31 0 | 0 0 0 0 0 SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1064 -43 31 0 | 0 0 0 0 0 SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1155 -43 31 0 | 0 0 0 0 0 SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1247 -44 31 0 | 0 0 0 0 0 SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1341 -44 32 0 | 0 0 0 0 0 SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1435 -45 32 0 | 0 0 0 0 0 SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1531 -44 32 0 | 0 0 0 0 0 SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1627 -45 32 0 | 0 0 0 0 0 SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1724 -45 32 0 | 0 0 0 0 0 SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1822 -45 33 0 | 0 0 0 0 0 SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1919 -46 33 0 | 0 0 0 0 0 SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2018 -45 33 0 | 0 0 0 0 0 SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2116 -46 33 0 | 0 0 0 0 0 SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2215 -45 33 0 | 0 0 0 0 0 SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2314 -46 33 0 | 0 0 0 0 0 SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2413 -46 33 0 | 0 0 0 0 0 SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2513 -45 34 0 | 0 0 0 0 0 SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2612 -46 34 0 | 0 0 0 0 0 SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2711 -46 33 0 | 0 0 0 0 0 SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2811 -46 34 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4852 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 13037 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 OCT-25 4050 C - - - - - | 0 0 0 1180 - 33 0 | 0 0 0 0 - OCT-25 4100 C - - - - - | 0 0 0 1135 - 33 0 | 0 0 0 0 - OCT-25 4150 C - - - - - | 0 0 0 1091 - 33 0 | 0 0 0 0 - OCT-25 4200 C - - - - - | 0 0 0 1047 - 33 0 | 0 0 0 0 - OCT-25 4250 C - - - - - | 0 0 0 1004 - 33 0 | 0 0 0 0 - OCT-25 4300 C - - - - - | 0 0 0 962 - 32 0 | 0 0 0 0 - OCT-25 4350 C - - - - - | 0 0 0 920 - 32 0 | 0 0 0 0 - OCT-25 4400 C - - - - - | 0 0 0 879 - 32 0 | 0 0 0 0 - OCT-25 4450 C - - - - - | 0 0 0 839 - 32 0 | 0 0 0 0 - OCT-25 4500 C - - - - - | 0 0 0 799 - 32 0 | 0 0 0 0 - OCT-25 4550 C - - - - - | 0 0 0 760 - 32 0 | 0 0 0 0 - OCT-25 4600 C - - - - - | 0 0 0 723 - 31 0 | 0 0 0 0 - OCT-25 4650 C - - - - - | 0 0 0 686 - 31 0 | 0 0 0 0 - OCT-25 4700 C - - - - - | 0 0 0 650 - 31 0 | 0 0 0 0 - OCT-25 4750 C - - - - - | 0 0 0 615 - 31 0 | 0 0 0 0 - OCT-25 4800 C - - - - - | 0 0 0 581 - 31 0 | 0 0 0 0 - OCT-25 4850 C - - - - - | 0 0 0 548 - 31 0 | 0 0 0 0 - OCT-25 4900 C - - - - - | 0 0 0 515 - 30 0 | 0 0 0 0 - OCT-25 4950 C - - - - - | 0 0 0 484 - 30 0 | 0 0 0 0 - OCT-25 5000 C - - - - - | 0 0 0 455 - 30 0 | 0 0 0 0 - OCT-25 5100 C - - - - - | 0 0 0 398 - 30 0 | 0 0 0 0 - OCT-25 5200 C - - - - - | 0 0 0 346 - 30 0 | 0 0 0 0 - OCT-25 5300 C - - - - - | 0 0 0 304 - 30 0 | 0 0 0 0 - OCT-25 5400 C - - - - - | 0 0 0 266 - 30 0 | 0 0 0 0 - OCT-25 5500 C - - - - - | 0 0 0 232 - 30 0 | 0 0 0 0 - OCT-25 5600 C - - - - - | 0 0 0 202 - 30 0 | 0 0 0 0 - OCT-25 5700 C - - - - - | 0 0 0 175 - 30 0 | 0 0 0 0 - OCT-25 5800 C - - - - - | 0 0 0 152 - 30 0 | 0 0 0 0 - OCT-25 5900 C - - - - - | 0 0 0 131 - 31 0 | 0 0 0 0 - OCT-25 6000 C - - - - - | 0 0 0 113 - 31 0 | 0 0 0 0 - OCT-25 6100 C - - - - - | 0 0 0 97 - 31 0 | 0 0 0 0 - OCT-25 6200 C - - - - - | 0 0 0 84 - 31 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 OCT-25 4050 P - - - - - | 0 0 0 39 - 33 0 | 0 0 0 0 - OCT-25 4100 P - - - - - | 0 0 0 44 - 33 0 | 0 0 0 0 - OCT-25 4150 P - - - - - | 0 0 0 50 - 33 0 | 0 0 0 0 - OCT-25 4200 P - - - - - | 0 0 0 56 - 33 0 | 0 0 0 0 - OCT-25 4250 P - - - - - | 0 0 0 63 - 33 0 | 0 0 0 0 - OCT-25 4300 P - - - - - | 0 0 0 71 - 32 0 | 0 0 0 0 - OCT-25 4350 P - - - - - | 0 0 0 79 - 32 0 | 0 0 0 0 - OCT-25 4400 P - - - - - | 0 0 0 88 - 32 0 | 0 0 0 0 - OCT-25 4450 P - - - - - | 0 0 0 98 - 32 0 | 0 0 0 0 - OCT-25 4500 P - - - - - | 0 0 0 108 - 32 0 | 0 0 0 0 - OCT-25 4550 P - - - - - | 0 0 0 119 - 32 0 | 0 0 0 0 - OCT-25 4600 P - - - - - | 0 0 0 132 - 31 0 | 0 0 0 0 - OCT-25 4650 P - - - - - | 0 0 0 145 - 31 0 | 0 0 0 0 - OCT-25 4700 P - - - - - | 0 0 0 159 - 31 0 | 0 0 0 0 - OCT-25 4750 P - - - - - | 0 0 0 174 - 31 0 | 0 0 0 0 - OCT-25 4800 P - - - - - | 0 0 0 190 - 31 0 | 0 0 0 0 - OCT-25 4850 P - - - - - | 0 0 0 207 - 31 0 | 0 0 0 0 - OCT-25 4900 P - - - - - | 0 0 0 224 - 30 0 | 0 0 0 0 - OCT-25 4950 P - - - - - | 0 0 0 243 - 30 0 | 0 0 0 0 - OCT-25 5000 P - - - - - | 0 0 0 264 - 30 0 | 0 0 0 0 - OCT-25 5100 P - - - - - | 0 0 0 307 - 30 0 | 0 0 0 0 - OCT-25 5200 P - - - - - | 0 0 0 355 - 30 0 | 0 0 0 0 - OCT-25 5300 P - - - - - | 0 0 0 413 - 30 0 | 0 0 0 0 - OCT-25 5400 P - - - - - | 0 0 0 475 - 30 0 | 0 0 0 0 - OCT-25 5500 P - - - - - | 0 0 0 541 - 30 0 | 0 0 0 0 - OCT-25 5600 P - - - - - | 0 0 0 611 - 30 0 | 0 0 0 0 - OCT-25 5700 P - - - - - | 0 0 0 684 - 30 0 | 0 0 0 0 - OCT-25 5800 P - - - - - | 0 0 0 761 - 30 0 | 0 0 0 0 - OCT-25 5900 P - - - - - | 0 0 0 840 - 31 0 | 0 0 0 0 - OCT-25 6000 P - - - - - | 0 0 0 922 - 31 0 | 0 0 0 0 - OCT-25 6100 P - - - - - | 0 0 0 1006 - 31 0 | 0 0 0 0 - OCT-25 6200 P - - - - - | 0 0 0 1093 - 31 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-25 2300 C 0 0 0 0 0 | 0 0 0 2930 +48 0 0 | 0 0 0 0 0 DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2830 +48 0 0 | 0 0 0 0 0 DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2731 +48 38 0 | 0 0 0 0 0 DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2631 +48 36 0 | 0 0 0 0 0 DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2532 +48 37 0 | 0 0 0 0 0 DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2432 +48 35 0 | 0 0 0 0 0 DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2333 +47 35 0 | 0 0 0 0 0 DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2235 +48 36 0 | 0 0 0 0 0 DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2137 +48 36 0 | 0 0 0 0 0 DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2039 +47 35 0 | 0 0 0 0 0 DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1942 +47 35 0 | 0 0 0 0 0 DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1894 +47 35 0 | 0 0 0 0 0 DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1846 +46 34 0 | 0 0 0 0 0 DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1798 +46 34 0 | 0 0 0 0 0 DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1751 +46 34 0 | 0 0 0 0 0 DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1704 +46 34 0 | 0 0 0 0 0 DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1657 +45 34 0 | 0 0 0 0 0 DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1611 +45 34 0 | 0 0 0 0 0 DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1564 +44 34 0 | 0 0 0 0 0 DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1519 +44 34 0 | 0 0 0 0 0 DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1473 +43 33 0 | 0 0 0 0 0 DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1428 +43 33 0 | 0 0 0 0 0 DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1384 +43 33 0 | 0 0 0 0 0 DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1340 +42 33 0 | 0 0 0 0 0 DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1297 +42 33 0 | 0 0 0 0 0 DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1254 +41 33 0 | 0 0 0 0 0 DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1211 +40 33 0 | 0 0 0 0 0 DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1169 +39 32 0 | 0 0 0 0 0 DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1128 +39 32 0 | 0 0 0 0 0 DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1087 +38 32 0 | 0 0 0 0 0 DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1047 +37 32 0 | 0 0 0 0 0 DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1008 +37 32 0 | 0 0 0 0 0 DEC-25 4400 C 0 0 0 0 0 | 0 0 0 969 +35 32 0 | 0 0 0 0 0 DEC-25 4450 C 0 0 0 0 0 | 0 0 0 931 +35 32 0 | 0 0 0 0 0 DEC-25 4500 C 0 0 0 0 0 | 0 0 0 894 +34 32 0 | 0 0 0 0 0 DEC-25 4550 C 0 0 0 0 0 | 0 0 0 858 +34 32 0 | 0 0 0 0 0 DEC-25 4600 C 0 0 0 0 0 | 0 0 0 822 +32 31 0 | 0 0 0 0 0 DEC-25 4650 C 0 0 0 0 0 | 0 0 0 787 +31 31 0 | 0 0 0 0 0 DEC-25 4700 C 0 0 0 0 0 | 0 0 0 753 +31 31 0 | 0 0 0 0 0 DEC-25 4750 C 0 0 0 0 0 | 0 0 0 719 +29 31 0 | 0 0 0 0 0 DEC-25 4800 C 0 0 0 0 0 | 0 0 0 687 +29 31 0 | 0 0 0 0 0 DEC-25 4850 C 0 0 0 0 0 | 0 0 0 655 +27 31 0 | 0 0 0 0 0 DEC-25 4900 C 0 0 0 0 0 | 0 0 0 624 +26 31 0 | 0 0 0 0 0 DEC-25 4950 C 0 0 0 0 0 | 0 0 0 594 +25 31 0 | 0 0 0 0 0 DEC-25 5000 C 0 0 0 0 0 | 0 0 0 561 +21 30 0 | 0 0 0 0 0 DEC-25 5100 C 0 0 0 0 0 | 0 0 0 509 +21 30 0 | 0 0 0 300 0 DEC-25 5200 C 0 0 0 0 0 | 0 0 0 458 +18 30 0 | 0 0 0 1200 0 DEC-25 5300 C 0 0 0 0 0 | 0 0 0 411 +14 30 0 | 0 0 0 0 0 DEC-25 5400 C 0 0 0 0 0 | 0 0 0 371 +16 30 0 | 0 0 0 700 0 DEC-25 5500 C 0 0 0 0 0 | 0 0 0 333 +13 30 0 | 0 0 0 0 0 DEC-25 5600 C 0 0 0 0 0 | 0 0 0 298 +11 30 0 | 0 0 0 1000 0 DEC-25 5700 C 0 0 0 0 0 | 0 0 0 267 +10 30 0 | 828 723 0 0 0 DEC-25 5800 C 0 0 0 0 0 | 0 0 0 240 +10 30 0 | 0 0 0 750 0 DEC-25 5900 C 0 0 0 0 0 | 0 0 0 214 +7 30 0 | 0 0 0 125 0 DEC-25 6000 C 0 0 0 0 0 | 0 0 0 192 +6 30 0 | 720 617 0 1325 0 DEC-25 6100 C 0 0 0 0 0 | 0 0 0 172 +6 30 0 | 0 0 0 0 0 DEC-25 6200 C 0 0 0 0 0 | 0 0 0 154 +5 31 0 | 0 0 0 0 0 DEC-25 6300 C 0 0 0 0 0 | 0 0 0 138 +4 31 0 | 0 0 0 0 0 DEC-25 6400 C 0 0 0 0 0 | 0 0 0 124 +4 31 0 | 163 163 0 7 0 DEC-25 6500 C 0 0 0 0 0 | 0 0 0 111 +3 31 0 | 0 0 0 0 0 DEC-25 6600 C 0 0 0 0 0 | 0 0 0 100 +3 31 0 | 140 140 0 7 0 DEC-25 6700 C 0 0 0 0 0 | 0 0 0 89 +2 31 0 | 0 0 0 0 0 DEC-25 6800 C 0 0 0 0 0 | 0 0 0 80 +2 32 0 | 0 0 0 750 0 DEC-25 6900 C 0 0 0 0 0 | 0 0 0 72 +2 32 0 | 0 0 0 0 0 DEC-25 7000 C 0 0 0 0 0 | 0 0 0 65 +3 32 0 | 146 146 0 7 0 DEC-25 7100 C 0 0 0 0 0 | 0 0 0 58 +1 32 0 | 137 137 0 7 0 DEC-25 7200 C 0 0 0 0 0 | 0 0 0 51 +1 32 0 | 0 0 0 0 0 DEC-25 7300 C 0 0 0 0 0 | 0 0 0 46 +1 32 0 | 0 0 0 0 0 DEC-25 7400 C 0 0 0 0 0 | 0 0 0 39 0 32 0 | 0 0 0 0 0 DEC-25 7600 C 0 0 0 0 0 | 0 0 0 31 0 32 0 | 0 0 0 0 0 DEC-25 7800 C 0 0 0 0 0 | 0 0 0 25 0 33 0 | 0 0 0 0 0 DEC-25 8000 C 0 0 0 0 0 | 0 0 0 20 0 33 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6178 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 43 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 1 0 36 0 | 0 0 0 0 0 DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0 DEC-25 2800 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0 DEC-25 2900 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 0 0 0 0 0 DEC-25 3000 P 0 0 0 0 0 | 0 0 0 5 0 36 0 | 0 0 0 0 0 DEC-25 3100 P 0 0 0 0 0 | 0 0 0 7 0 36 0 | 0 0 0 0 0 DEC-25 3200 P 0 0 0 0 0 | 0 0 0 9 -1 35 0 | 0 0 0 600 0 DEC-25 3300 P 0 0 0 0 0 | 0 0 0 12 -1 35 0 | 0 0 0 0 0 DEC-25 3350 P 0 0 0 0 0 | 0 0 0 14 -1 35 0 | 0 0 0 0 0 DEC-25 3400 P 0 0 0 0 0 | 0 0 0 16 -2 34 0 | 0 0 0 0 0 DEC-25 3450 P 0 0 0 0 0 | 0 0 0 18 -2 34 0 | 0 0 0 0 0 DEC-25 3500 P 0 0 0 0 0 | 0 0 0 21 -2 34 0 | 0 0 0 0 0 DEC-25 3550 P 0 0 0 0 0 | 0 0 0 24 -2 34 0 | 0 0 0 0 0 DEC-25 3600 P 0 0 0 0 0 | 0 0 0 27 -3 34 0 | 0 0 0 0 0 DEC-25 3650 P 0 0 0 0 0 | 0 0 0 31 -3 34 0 | 0 0 0 0 0 DEC-25 3700 P 0 0 0 0 0 | 0 0 0 34 -4 34 0 | 0 0 0 0 0 DEC-25 3750 P 0 0 0 0 0 | 0 0 0 39 -4 34 0 | 0 0 0 0 0 DEC-25 3800 P 0 0 0 0 0 | 0 0 0 43 -5 33 0 | 0 0 0 0 0 DEC-25 3850 P 0 0 0 0 0 | 0 0 0 48 -5 33 0 | 0 0 0 0 0 DEC-25 3900 P 0 0 0 0 0 | 0 0 0 54 -5 33 0 | 0 0 0 0 0 DEC-25 3950 P 0 0 0 0 0 | 0 0 0 60 -6 33 0 | 0 0 0 0 0 DEC-25 4000 P 0 0 0 0 0 | 0 0 0 67 -6 33 0 | 280 275 0 50 0 DEC-25 4050 P 0 0 0 0 0 | 0 0 0 74 -7 33 0 | 0 0 0 0 0 DEC-25 4100 P 0 0 0 0 0 | 0 0 0 84 -8 33 0 | 0 0 0 0 0 DEC-25 4150 P 0 0 0 0 0 | 0 0 0 92 -8 33 0 | 0 0 0 0 0 DEC-25 4200 P 0 0 0 0 0 | 0 0 0 100 -9 33 0 | 0 0 0 0 0 DEC-25 4250 P 0 0 0 0 0 | 0 0 0 108 -10 32 0 | 0 0 0 0 0 DEC-25 4300 P 0 0 0 0 0 | 0 0 0 117 -10 32 0 | 0 0 0 0 0 DEC-25 4350 P 0 0 0 0 0 | 0 0 0 127 -11 32 0 | 0 0 0 0 0 DEC-25 4400 P 0 0 0 0 0 | 0 0 0 137 -12 32 0 | 0 0 0 0 0 DEC-25 4450 P 0 0 0 0 0 | 0 0 0 148 -13 31 0 | 0 0 0 0 0 DEC-25 4500 P 0 0 0 0 0 | 0 0 0 160 -13 31 0 | 0 0 0 0 0 DEC-25 4550 P 0 0 0 0 0 | 0 0 0 173 -14 31 0 | 0 0 0 0 0 DEC-25 4600 P 0 0 0 0 0 | 0 0 0 187 -15 31 0 | 0 0 0 0 0 DEC-25 4650 P 0 0 0 0 0 | 0 0 0 201 -16 31 0 | 0 0 0 0 0 DEC-25 4700 P 0 0 0 0 0 | 0 0 0 217 -16 31 0 | 0 0 0 700 0 DEC-25 4750 P 0 0 0 0 0 | 0 0 0 233 -19 31 0 | 0 0 0 0 0 DEC-25 4800 P 0 0 0 0 0 | 0 0 0 251 -18 30 0 | 0 0 0 600 0 DEC-25 4850 P 0 0 0 0 0 | 0 0 0 269 -19 30 0 | 0 0 0 0 0 DEC-25 4900 P 0 0 0 0 0 | 0 0 0 288 -19 30 0 | 0 0 0 0 0 DEC-25 4950 P 0 0 0 0 0 | 0 0 0 309 -22 30 0 | 0 0 0 0 0 DEC-25 5000 P 0 0 0 0 0 | 0 0 0 330 -23 30 0 | 0 0 0 0 0 DEC-25 5100 P 0 0 0 0 0 | 0 0 0 377 -25 30 0 | 0 0 0 700 0 DEC-25 5200 P 0 0 0 0 0 | 0 0 0 426 -26 30 0 | 0 0 0 1500 0 DEC-25 5300 P 0 0 0 0 0 | 0 0 0 480 -29 30 0 | 0 0 0 1000 0 DEC-25 5400 P 0 0 0 0 0 | 0 0 0 542 -33 30 0 | 0 0 0 0 0 DEC-25 5500 P 0 0 0 0 0 | 0 0 0 604 -36 30 0 | 0 0 0 0 0 DEC-25 5600 P 0 0 0 0 0 | 0 0 0 673 -35 30 0 | 0 0 0 0 0 DEC-25 5700 P 0 0 0 0 0 | 0 0 0 742 -37 30 0 | 0 0 0 0 0 DEC-25 5800 P 0 0 0 0 0 | 0 0 0 814 -38 30 0 | 0 0 0 0 0 DEC-25 5900 P 0 0 0 0 0 | 0 0 0 889 -39 31 0 | 0 0 0 0 0 DEC-25 6000 P 0 0 0 0 0 | 0 0 0 966 -40 31 0 | 0 0 0 200 0 DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1045 -42 31 0 | 0 0 0 0 0 DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1127 -42 31 0 | 0 0 0 0 0 DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1210 -43 31 0 | 0 0 0 0 0 DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1295 -44 31 0 | 0 0 0 0 0 DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1382 -44 31 0 | 0 0 0 0 0 DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1469 -46 31 0 | 0 0 0 0 0 DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1559 -45 31 0 | 0 0 0 0 0 DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1649 -46 31 0 | 0 0 0 0 0 DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1740 -47 32 0 | 0 0 0 0 0 DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1833 -47 32 0 | 0 0 0 0 0 DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1926 -47 32 0 | 0 0 0 0 0 DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2020 -47 32 0 | 0 0 0 0 0 DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2114 -48 32 0 | 0 0 0 0 0 DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2209 -48 32 0 | 0 0 0 0 0 DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2401 -48 32 0 | 0 0 0 0 0 DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2595 -48 33 0 | 0 0 0 0 0 DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2790 -48 33 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5350 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 11528 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 1832 +42 33 0 | 0 0 0 0 0 MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1786 +41 33 0 | 0 0 0 0 0 MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1742 +41 33 0 | 0 0 0 0 0 MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1697 +40 33 0 | 0 0 0 0 0 MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1653 +40 33 0 | 0 0 0 0 0 MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1609 +39 33 0 | 0 0 0 0 0 MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1566 +38 33 0 | 0 0 0 0 0 MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1524 +38 33 0 | 0 0 0 0 0 MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1482 +38 33 0 | 0 0 0 0 0 MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1440 +37 32 0 | 0 0 0 0 0 MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1399 +36 32 0 | 0 0 0 0 0 MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1358 +35 32 0 | 0 0 0 0 0 MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1318 +35 32 0 | 0 0 0 0 0 MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1279 +35 32 0 | 0 0 0 0 0 MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1240 +34 32 0 | 0 0 0 0 0 MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1202 +34 32 0 | 0 0 0 0 0 MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1164 +33 32 0 | 0 0 0 0 0 MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1127 +32 32 0 | 0 0 0 0 0 MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1090 +31 32 0 | 0 0 0 0 0 MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1055 +31 32 0 | 0 0 0 0 0 MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1020 +31 32 0 | 0 0 0 0 0 MAR-26 4550 C 0 0 0 0 0 | 0 0 0 985 +30 31 0 | 0 0 0 0 0 MAR-26 4600 C 0 0 0 0 0 | 0 0 0 951 +29 31 0 | 0 0 0 0 0 MAR-26 4650 C 0 0 0 0 0 | 0 0 0 918 +29 31 0 | 0 0 0 0 0 MAR-26 4700 C 0 0 0 0 0 | 0 0 0 886 +28 31 0 | 0 0 0 0 0 MAR-26 4750 C 0 0 0 0 0 | 0 0 0 854 +28 31 0 | 0 0 0 0 0 MAR-26 4800 C 0 0 0 0 0 | 0 0 0 823 +27 31 0 | 0 0 0 0 0 MAR-26 4850 C 0 0 0 0 0 | 0 0 0 793 +27 31 0 | 0 0 0 0 0 MAR-26 4900 C 0 0 0 0 0 | 0 0 0 763 +26 31 0 | 0 0 0 0 0 MAR-26 4950 C 0 0 0 0 0 | 0 0 0 734 +25 31 0 | 0 0 0 0 0 MAR-26 5000 C 0 0 0 0 0 | 0 0 0 693 +21 30 0 | 800 769 0 17 0 MAR-26 5100 C 0 0 0 0 0 | 0 0 0 643 +22 30 0 | 0 0 0 0 0 MAR-26 5200 C 0 0 0 0 0 | 0 0 0 591 +18 30 0 | 0 0 0 0 0 MAR-26 5300 C 0 0 0 0 0 | 0 0 0 545 +17 30 0 | 0 0 0 600 0 MAR-26 5400 C 0 0 0 0 0 | 0 0 0 500 +14 30 0 | 614 614 0 30 0 MAR-26 5500 C 0 0 0 0 0 | 0 0 0 460 +11 30 0 | 546 546 0 3 0 MAR-26 5600 C 0 0 0 0 0 | 0 0 0 423 +11 30 0 | 936 936 0 25 0 MAR-26 5700 C 0 0 0 0 0 | 0 0 0 388 +9 30 0 | 0 0 0 0 0 MAR-26 5800 C 0 0 0 0 0 | 0 0 0 358 +10 30 0 | 0 0 0 0 0 MAR-26 5900 C 0 0 0 0 0 | 0 0 0 329 +7 30 0 | 0 0 0 0 0 MAR-26 6000 C 0 0 0 0 0 | 0 0 0 305 +10 30 0 | 0 0 0 0 0 MAR-26 6100 C 0 0 0 0 0 | 0 0 0 280 +8 30 0 | 0 0 0 0 0 MAR-26 6200 C 0 0 0 0 0 | 0 0 0 257 +8 30 0 | 0 0 0 0 0 MAR-26 6300 C 0 0 0 0 0 | 0 0 0 237 +8 31 0 | 0 0 0 0 0 MAR-26 6400 C 0 0 0 0 0 | 0 0 0 216 +4 31 0 | 0 0 0 0 0 MAR-26 6500 C 0 0 0 0 0 | 0 0 0 199 +5 31 0 | 0 0 0 0 0 MAR-26 6600 C 0 0 0 0 0 | 0 0 0 183 +4 31 0 | 183 183 0 7 0 MAR-26 6700 C 0 0 0 0 0 | 0 0 0 167 +2 31 0 | 0 0 0 0 0 MAR-26 6800 C 0 0 0 0 0 | 0 0 0 154 +2 31 0 | 175 160 0 14 0 MAR-26 6900 C 0 0 0 0 0 | 0 0 0 143 +3 31 0 | 0 0 0 0 0 MAR-26 7000 C 0 0 0 0 0 | 0 0 0 132 +2 31 0 | 0 0 0 0 0 MAR-26 7100 C 0 0 0 0 0 | 0 0 0 122 +3 31 0 | 0 0 0 0 0 MAR-26 7200 C 0 0 0 0 0 | 0 0 0 115 +2 32 0 | 184 113 0 21 0 MAR-26 7300 C 0 0 0 0 0 | 0 0 0 106 +2 32 0 | 138 132 0 28 0 MAR-26 7400 C 0 0 0 0 0 | 0 0 0 97 +2 32 0 | 162 122 0 42 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 787 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 43 -7 33 0 | 0 0 0 0 0 MAR-26 3550 P 0 0 0 0 0 | 0 0 0 47 -8 33 0 | 0 0 0 0 0 MAR-26 3600 P 0 0 0 0 0 | 0 0 0 53 -8 33 0 | 0 0 0 0 0 MAR-26 3650 P 0 0 0 0 0 | 0 0 0 58 -9 33 0 | 0 0 0 0 0 MAR-26 3700 P 0 0 0 0 0 | 0 0 0 64 -9 33 0 | 0 0 0 0 0 MAR-26 3750 P 0 0 0 0 0 | 0 0 0 70 -10 33 0 | 0 0 0 0 0 MAR-26 3800 P 0 0 0 0 0 | 0 0 0 77 -11 33 0 | 0 0 0 0 0 MAR-26 3850 P 0 0 0 0 0 | 0 0 0 85 -11 33 0 | 0 0 0 0 0 MAR-26 3900 P 0 0 0 0 0 | 0 0 0 93 -11 33 0 | 0 0 0 0 0 MAR-26 3950 P 0 0 0 0 0 | 0 0 0 101 -12 32 0 | 0 0 0 0 0 MAR-26 4000 P 0 0 0 0 0 | 0 0 0 110 -13 32 0 | 0 0 0 0 0 MAR-26 4050 P 0 0 0 0 0 | 0 0 0 119 -14 32 0 | 0 0 0 0 0 MAR-26 4100 P 0 0 0 0 0 | 0 0 0 133 -14 33 0 | 0 0 0 0 0 MAR-26 4150 P 0 0 0 0 0 | 0 0 0 144 -13 32 0 | 0 0 0 0 0 MAR-26 4200 P 0 0 0 0 0 | 0 0 0 155 -13 32 0 | 0 0 0 0 0 MAR-26 4250 P 0 0 0 0 0 | 0 0 0 167 -12 32 0 | 0 0 0 0 0 MAR-26 4300 P 0 0 0 0 0 | 0 0 0 180 -11 32 0 | 0 0 0 0 0 MAR-26 4350 P 0 0 0 0 0 | 0 0 0 191 -13 32 0 | 0 0 0 0 0 MAR-26 4400 P 0 0 0 0 0 | 0 0 0 203 -15 32 0 | 0 0 0 0 0 MAR-26 4450 P 0 0 0 0 0 | 0 0 0 219 -13 32 0 | 0 0 0 0 0 MAR-26 4500 P 0 0 0 0 0 | 0 0 0 232 -15 32 0 | 0 0 0 0 0 MAR-26 4550 P 0 0 0 0 0 | 0 0 0 249 -14 32 0 | 0 0 0 0 0 MAR-26 4600 P 0 0 0 0 0 | 0 0 0 264 -16 31 0 | 0 0 0 0 0 MAR-26 4650 P 0 0 0 0 0 | 0 0 0 281 -16 31 0 | 0 0 0 0 0 MAR-26 4700 P 0 0 0 0 0 | 0 0 0 299 -17 31 0 | 0 0 0 0 0 MAR-26 4750 P 0 0 0 0 0 | 0 0 0 318 -16 31 0 | 0 0 0 0 0 MAR-26 4800 P 0 0 0 0 0 | 0 0 0 331 -23 31 0 | 0 0 0 0 0 MAR-26 4850 P 0 0 0 0 0 | 0 0 0 356 -18 31 0 | 0 0 0 0 0 MAR-26 4900 P 0 0 0 0 0 | 0 0 0 374 -22 31 0 | 0 0 0 0 0 MAR-26 4950 P 0 0 0 0 0 | 0 0 0 394 -24 31 0 | 0 0 0 0 0 MAR-26 5000 P 0 0 0 0 0 | 0 0 0 417 -24 31 0 | 581 581 0 10 0 MAR-26 5100 P 0 0 0 0 0 | 0 0 0 466 -24 31 0 | 0 0 0 900 0 MAR-26 5200 P 0 0 0 0 0 | 0 0 0 518 -23 31 0 | 0 0 0 0 0 MAR-26 5300 P 0 0 0 0 0 | 0 0 0 569 -27 31 0 | 0 0 0 0 0 MAR-26 5400 P 0 0 0 0 0 | 0 0 0 635 -33 31 0 | 0 0 0 0 0 MAR-26 5500 P 0 0 0 0 0 | 0 0 0 696 -33 31 0 | 0 0 0 0 0 MAR-26 5600 P 0 0 0 0 0 | 0 0 0 759 -34 31 0 | 0 0 0 0 0 MAR-26 5700 P 0 0 0 0 0 | 0 0 0 811 -37 31 0 | 0 0 0 0 0 MAR-26 5800 P 0 0 0 0 0 | 0 0 0 880 -37 31 0 | 0 0 0 0 0 MAR-26 5900 P 0 0 0 0 0 | 0 0 0 951 -38 31 0 | 0 0 0 0 0 MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1024 -39 31 0 | 0 0 0 0 0 MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1098 -41 31 0 | 0 0 0 0 0 MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1175 -41 31 0 | 0 0 0 0 0 MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1254 -42 31 0 | 0 0 0 0 0 MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1334 -43 31 0 | 0 0 0 0 0 MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1416 -43 31 0 | 0 0 0 0 0 MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1499 -44 31 0 | 0 0 0 0 0 MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1583 -45 31 0 | 0 0 0 0 0 MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1669 -45 31 0 | 0 0 0 0 0 MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1756 -46 31 0 | 0 0 0 0 0 MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1844 -46 31 0 | 0 0 0 0 0 MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1933 -46 31 0 | 0 0 0 0 0 MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2023 -47 32 0 | 0 0 0 0 0 MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2114 -47 32 0 | 0 0 0 0 0 MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2205 -47 32 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 910 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 1697 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 +49 34 0 | 0 0 0 0 0 JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2900 +50 35 0 | 0 0 0 0 0 JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2802 +50 35 0 | 0 0 0 0 0 JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2704 +50 34 0 | 0 0 0 0 0 JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2607 +50 34 0 | 0 0 0 0 0 JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2511 +50 34 0 | 0 0 0 0 0 JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2415 +49 34 0 | 0 0 0 0 0 JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2321 +49 34 0 | 0 0 0 0 0 JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2228 +50 34 0 | 0 0 0 0 0 JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2136 +49 33 0 | 0 0 0 0 0 JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2045 +49 33 0 | 0 0 0 0 0 JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1956 +49 33 0 | 0 0 0 0 0 JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1868 +48 33 0 | 0 0 0 0 0 JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1782 +47 33 0 | 0 0 0 0 0 JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1698 +47 33 0 | 0 0 0 0 0 JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1615 +45 33 0 | 0 0 0 0 0 JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1535 +45 33 0 | 0 0 0 0 0 JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1456 +43 32 0 | 0 0 0 0 0 JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1418 +43 32 0 | 0 0 0 0 0 JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1380 +42 32 0 | 0 0 0 0 0 JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1343 +41 32 0 | 0 0 0 0 0 JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1306 +40 32 0 | 0 0 0 0 0 JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1270 +40 32 0 | 0 0 0 0 0 JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1234 +39 32 0 | 0 0 0 0 0 JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1199 +38 32 0 | 0 0 0 0 0 JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1165 +37 32 0 | 0 0 0 0 0 JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1131 +36 32 0 | 0 0 0 0 0 JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1098 +36 32 0 | 0 0 0 0 0 JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1066 +35 32 0 | 0 0 0 0 0 JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1034 +34 32 0 | 0 0 0 0 0 JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1002 +33 32 0 | 0 0 0 0 0 JUN-26 4700 C 0 0 0 0 0 | 0 0 0 971 +32 31 0 | 0 0 0 0 0 JUN-26 4750 C 0 0 0 0 0 | 0 0 0 941 +31 31 0 | 0 0 0 0 0 JUN-26 4800 C 0 0 0 0 0 | 0 0 0 912 +30 31 0 | 0 0 0 0 0 JUN-26 4850 C 0 0 0 0 0 | 0 0 0 883 +29 31 0 | 0 0 0 0 0 JUN-26 4900 C 0 0 0 0 0 | 0 0 0 854 +28 31 0 | 0 0 0 0 0 JUN-26 4950 C 0 0 0 0 0 | 0 0 0 827 +28 31 0 | 0 0 0 0 0 JUN-26 5000 C 0 0 0 0 0 | 0 0 0 794 +21 31 0 | 0 0 0 0 0 JUN-26 5100 C 0 0 0 0 0 | 0 0 0 744 +21 31 0 | 0 0 0 0 0 JUN-26 5200 C 0 0 0 0 0 | 0 0 0 695 +19 31 0 | 810 780 0 15 0 JUN-26 5300 C 0 0 0 0 0 | 0 0 0 649 +17 31 0 | 0 0 0 0 0 JUN-26 5400 C 0 0 0 0 0 | 0 0 0 608 +19 31 0 | 0 0 0 0 0 JUN-26 5500 C 0 0 0 0 0 | 0 0 0 566 +16 31 0 | 0 0 0 0 0 JUN-26 5600 C 0 0 0 0 0 | 0 0 0 528 +14 31 0 | 0 0 0 0 0 JUN-26 5700 C 0 0 0 0 0 | 0 0 0 488 +9 30 0 | 0 0 0 0 0 JUN-26 5800 C 0 0 0 0 0 | 0 0 0 457 +10 31 0 | 0 0 0 0 0 JUN-26 5900 C 0 0 0 0 0 | 0 0 0 430 +13 31 0 | 0 0 0 0 0 JUN-26 6000 C 0 0 0 0 0 | 0 0 0 401 +12 31 0 | 0 0 0 0 0 JUN-26 6100 C 0 0 0 0 0 | 0 0 0 373 +10 31 0 | 0 0 0 0 0 JUN-26 6200 C 0 0 0 0 0 | 0 0 0 349 +8 31 0 | 0 0 0 0 0 JUN-26 6300 C 0 0 0 0 0 | 0 0 0 326 +10 31 0 | 0 0 0 0 0 JUN-26 6400 C 0 0 0 0 0 | 0 0 0 303 +7 31 0 | 0 0 0 0 0 JUN-26 6500 C 0 0 0 0 0 | 0 0 0 284 +8 31 0 | 0 0 0 0 0 JUN-26 6600 C 0 0 0 0 0 | 0 0 0 262 +3 31 0 | 0 0 0 0 0 JUN-26 6800 C 0 0 0 0 0 | 0 0 0 228 +2 31 0 | 0 0 0 0 0 JUN-26 7000 C 0 0 0 0 0 | 0 0 0 200 +11 31 0 | 0 0 0 0 0 JUN-26 7200 C 0 0 0 0 0 | 0 0 0 175 +12 32 0 | 0 0 0 0 0 JUN-26 7400 C 0 0 0 0 0 | 0 0 0 153 +12 32 0 | 0 0 0 0 0 JUN-26 7600 C 0 0 0 0 0 | 0 0 0 133 +12 32 0 | 0 0 0 0 0 JUN-26 7800 C 0 0 0 0 0 | 0 0 0 112 +8 32 0 | 0 0 0 0 0 JUN-26 8000 C 0 0 0 0 0 | 0 0 0 97 +7 32 0 | 0 0 0 0 0 JUN-26 8200 C 0 0 0 0 0 | 0 0 0 84 +7 32 0 | 0 0 0 0 0 JUN-26 8400 C 0 0 0 0 0 | 0 0 0 73 +7 32 0 | 0 0 0 0 0 JUN-26 8600 C 0 0 0 0 0 | 0 0 0 63 +6 32 0 | 0 0 0 0 0 JUN-26 8800 C 0 0 0 0 0 | 0 0 0 55 +6 32 0 | 0 0 0 0 0 JUN-26 9000 C 0 0 0 0 0 | 0 0 0 47 +5 32 0 | 0 0 0 0 0 JUN-26 9200 C 0 0 0 0 0 | 0 0 0 41 +5 32 0 | 0 0 0 0 0 JUN-26 9400 C 0 0 0 0 0 | 0 0 0 36 +5 32 0 | 0 0 0 0 0 JUN-26 9600 C 0 0 0 0 0 | 0 0 0 31 +4 32 0 | 0 0 0 0 0 JUN-26 9800 C 0 0 0 0 0 | 0 0 0 27 +4 32 0 | 0 0 0 0 0 JUN-26 10000 C 0 0 0 0 0 | 0 0 0 24 +4 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 3 0 34 0 | 0 0 0 0 0 JUN-26 2400 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 0 0 0 0 0 JUN-26 2500 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 0 0 0 0 0 JUN-26 2600 P 0 0 0 0 0 | 0 0 0 9 +1 34 0 | 0 0 0 0 0 JUN-26 2700 P 0 0 0 0 0 | 0 0 0 12 +1 34 0 | 0 0 0 0 0 JUN-26 2800 P 0 0 0 0 0 | 0 0 0 16 +1 34 0 | 0 0 0 0 0 JUN-26 2900 P 0 0 0 0 0 | 0 0 0 20 0 34 0 | 0 0 0 0 0 JUN-26 3000 P 0 0 0 0 0 | 0 0 0 26 0 34 0 | 0 0 0 0 0 JUN-26 3100 P 0 0 0 0 0 | 0 0 0 33 +1 34 0 | 0 0 0 0 0 JUN-26 3200 P 0 0 0 0 0 | 0 0 0 41 0 33 0 | 0 0 0 0 0 JUN-26 3300 P 0 0 0 0 0 | 0 0 0 50 0 33 0 | 0 0 0 0 0 JUN-26 3400 P 0 0 0 0 0 | 0 0 0 61 0 33 0 | 0 0 0 0 0 JUN-26 3500 P 0 0 0 0 0 | 0 0 0 73 -1 33 0 | 0 0 0 0 0 JUN-26 3600 P 0 0 0 0 0 | 0 0 0 87 -2 33 0 | 0 0 0 0 0 JUN-26 3700 P 0 0 0 0 0 | 0 0 0 103 -2 33 0 | 0 0 0 0 0 JUN-26 3800 P 0 0 0 0 0 | 0 0 0 120 -4 33 0 | 0 0 0 0 0 JUN-26 3900 P 0 0 0 0 0 | 0 0 0 140 -4 33 0 | 0 0 0 0 0 JUN-26 4000 P 0 0 0 0 0 | 0 0 0 161 -6 32 0 | 0 0 0 0 0 JUN-26 4050 P 0 0 0 0 0 | 0 0 0 173 -6 32 0 | 0 0 0 0 0 JUN-26 4100 P 0 0 0 0 0 | 0 0 0 191 -1 33 0 | 0 0 0 0 0 JUN-26 4150 P 0 0 0 0 0 | 0 0 0 202 -4 32 0 | 0 0 0 0 0 JUN-26 4200 P 0 0 0 0 0 | 0 0 0 218 -2 33 0 | 241 230 0 15 0 JUN-26 4250 P 0 0 0 0 0 | 0 0 0 231 -3 32 0 | 0 0 0 0 0 JUN-26 4300 P 0 0 0 0 0 | 0 0 0 245 -11 32 0 | 0 0 0 0 0 JUN-26 4350 P 0 0 0 0 0 | 0 0 0 258 -13 32 0 | 0 0 0 0 0 JUN-26 4400 P 0 0 0 0 0 | 0 0 0 274 -12 32 0 | 0 0 0 0 0 JUN-26 4450 P 0 0 0 0 0 | 0 0 0 290 -12 32 0 | 0 0 0 0 0 JUN-26 4500 P 0 0 0 0 0 | 0 0 0 302 -17 32 0 | 0 0 0 0 0 JUN-26 4550 P 0 0 0 0 0 | 0 0 0 319 -18 32 0 | 0 0 0 0 0 JUN-26 4600 P 0 0 0 0 0 | 0 0 0 340 -15 32 0 | 0 0 0 0 0 JUN-26 4650 P 0 0 0 0 0 | 0 0 0 357 -17 32 0 | 0 0 0 0 0 JUN-26 4700 P 0 0 0 0 0 | 0 0 0 373 -20 31 0 | 0 0 0 0 0 JUN-26 4750 P 0 0 0 0 0 | 0 0 0 393 -22 31 0 | 0 0 0 0 0 JUN-26 4800 P 0 0 0 0 0 | 0 0 0 413 -22 31 0 | 0 0 0 0 0 JUN-26 4850 P 0 0 0 0 0 | 0 0 0 434 -23 31 0 | 0 0 0 0 0 JUN-26 4900 P 0 0 0 0 0 | 0 0 0 454 -24 31 0 | 0 0 0 0 0 JUN-26 4950 P 0 0 0 0 0 | 0 0 0 482 -21 31 0 | 0 0 0 0 0 JUN-26 5000 P 0 0 0 0 0 | 0 0 0 501 -26 31 0 | 0 0 0 0 0 JUN-26 5100 P 0 0 0 0 0 | 0 0 0 550 -26 31 0 | 0 0 0 0 0 JUN-26 5200 P 0 0 0 0 0 | 0 0 0 601 -28 31 0 | 604 590 0 15 0 JUN-26 5300 P 0 0 0 0 0 | 0 0 0 655 -30 31 0 | 0 0 0 0 0 JUN-26 5400 P 0 0 0 0 0 | 0 0 0 713 -31 31 0 | 0 0 0 0 0 JUN-26 5500 P 0 0 0 0 0 | 0 0 0 773 -34 31 0 | 0 0 0 0 0 JUN-26 5600 P 0 0 0 0 0 | 0 0 0 836 -34 31 0 | 0 0 0 0 0 JUN-26 5700 P 0 0 0 0 0 | 0 0 0 901 -35 31 0 | 0 0 0 0 0 JUN-26 5800 P 0 0 0 0 0 | 0 0 0 969 -35 31 0 | 0 0 0 0 0 JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1038 -35 31 0 | 0 0 0 0 0 JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1109 -36 31 0 | 0 0 0 0 0 JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1181 -37 31 0 | 0 0 0 0 0 JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1256 -37 31 0 | 0 0 0 0 0 JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1332 -38 31 0 | 0 0 0 0 0 JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1410 -38 31 0 | 0 0 0 0 0 JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1489 -38 31 0 | 0 0 0 0 0 JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1569 -39 31 0 | 0 0 0 0 0 JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1734 -39 31 0 | 0 0 0 0 0 JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1904 -39 31 0 | 0 0 0 0 0 JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2077 -40 31 0 | 0 0 0 0 0 JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2254 -41 32 0 | 0 0 0 0 0 JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2434 -41 32 0 | 0 0 0 0 0 JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2617 -41 32 0 | 0 0 0 0 0 JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2802 -42 32 0 | 0 0 0 0 0 JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2989 -42 32 0 | 0 0 0 0 0 JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3178 -42 32 0 | 0 0 0 0 0 JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3368 -43 32 0 | 0 0 0 0 0 JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3560 -43 32 0 | 0 0 0 0 0 JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3752 -44 32 0 | 0 0 0 0 0 JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3946 -44 32 0 | 0 0 0 0 0 JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4141 -44 32 0 | 0 0 0 0 0 JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4336 -45 32 0 | 0 0 0 0 0 JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4532 -45 32 0 | 0 0 0 0 0 JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4729 -45 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 2787 +56 34 0 | 0 0 0 0 0 DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2693 +56 34 0 | 0 0 0 0 0 DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2601 +56 34 0 | 0 0 0 0 0 DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2510 +57 34 0 | 0 0 0 0 0 DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2420 +57 34 0 | 0 0 0 0 0 DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2332 +58 34 0 | 0 0 0 0 0 DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2245 +58 33 0 | 0 0 0 0 0 DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2159 +57 33 0 | 0 0 0 0 0 DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2076 +58 33 0 | 0 0 0 0 0 DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1993 +57 33 0 | 0 0 0 0 0 DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1913 +57 33 0 | 0 0 0 0 0 DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1834 +56 33 0 | 0 0 0 0 0 DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1757 +55 33 0 | 0 0 0 0 0 DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1682 +54 33 0 | 0 0 0 0 0 DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1608 +51 32 0 | 0 0 0 0 0 DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1537 +50 32 0 | 0 0 0 0 0 DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1467 +48 32 0 | 0 0 0 0 0 DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1400 +46 32 0 | 0 0 0 0 0 DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1334 +44 32 0 | 0 0 0 0 0 DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1271 +42 32 0 | 0 0 0 0 0 DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1209 +39 32 0 | 0 0 0 0 0 DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1150 +37 31 0 | 0 0 0 0 0 DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1089 +31 31 0 | 0 0 0 0 0 DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1034 +28 31 0 | 0 0 0 0 0 DEC-26 5000 C 0 0 0 0 0 | 0 0 0 980 +25 31 0 | 0 0 0 0 0 DEC-26 5200 C 0 0 0 0 0 | 0 0 0 881 +21 31 0 | 0 0 0 0 0 DEC-26 5400 C 0 0 0 0 0 | 0 0 0 794 +22 31 0 | 0 0 0 0 0 DEC-26 5600 C 0 0 0 0 0 | 0 0 0 707 +11 31 0 | 0 0 0 0 0 DEC-26 5800 C 0 0 0 0 0 | 0 0 0 638 +10 31 0 | 0 0 0 0 0 DEC-26 6000 C 0 0 0 0 0 | 0 0 0 577 +11 31 0 | 0 0 0 0 0 DEC-26 6200 C 0 0 0 0 0 | 0 0 0 518 +8 31 0 | 0 0 0 0 0 DEC-26 6400 C 0 0 0 0 0 | 0 0 0 466 +7 31 0 | 0 0 0 0 0 DEC-26 6600 C 0 0 0 0 0 | 0 0 0 421 +7 31 0 | 0 0 0 0 0 DEC-26 6800 C 0 0 0 0 0 | 0 0 0 380 +7 31 0 | 0 0 0 0 0 DEC-26 7000 C 0 0 0 0 0 | 0 0 0 342 +6 31 0 | 0 0 0 0 0 DEC-26 7200 C 0 0 0 0 0 | 0 0 0 309 +7 31 0 | 0 0 0 0 0 DEC-26 7400 C 0 0 0 0 0 | 0 0 0 280 +7 32 0 | 0 0 0 0 0 DEC-26 7600 C 0 0 0 0 0 | 0 0 0 253 +7 32 0 | 0 0 0 0 0 DEC-26 7800 C 0 0 0 0 0 | 0 0 0 230 +8 32 0 | 0 0 0 0 0 DEC-26 8000 C 0 0 0 0 0 | 0 0 0 203 +3 32 0 | 0 0 0 0 0 DEC-26 8200 C 0 0 0 0 0 | 0 0 0 187 +6 32 0 | 0 0 0 0 0 DEC-26 8400 C 0 0 0 0 0 | 0 0 0 164 0 32 0 | 0 0 0 0 0 DEC-26 8600 C 0 0 0 0 0 | 0 0 0 148 0 32 0 | 0 0 0 0 0 DEC-26 8800 C 0 0 0 0 0 | 0 0 0 134 0 32 0 | 0 0 0 0 0 DEC-26 9000 C 0 0 0 0 0 | 0 0 0 121 -1 32 0 | 0 0 0 0 0 DEC-26 9200 C 0 0 0 0 0 | 0 0 0 110 0 32 0 | 0 0 0 0 0 DEC-26 9400 C 0 0 0 0 0 | 0 0 0 100 0 32 0 | 0 0 0 0 0 DEC-26 9600 C 0 0 0 0 0 | 0 0 0 90 -1 32 0 | 0 0 0 0 0 DEC-26 9800 C 0 0 0 0 0 | 0 0 0 82 -1 32 0 | 0 0 0 0 0 DEC-26 10000 C 0 0 0 0 0 | 0 0 0 75 0 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-26 2600 P 0 0 0 0 0 | 0 0 0 28 +6 34 0 | 0 0 0 0 0 DEC-26 2700 P 0 0 0 0 0 | 0 0 0 34 +6 34 0 | 0 0 0 0 0 DEC-26 2800 P 0 0 0 0 0 | 0 0 0 42 +6 34 0 | 0 0 0 0 0 DEC-26 2900 P 0 0 0 0 0 | 0 0 0 51 +7 34 0 | 0 0 0 0 0 DEC-26 3000 P 0 0 0 0 0 | 0 0 0 61 +7 34 0 | 0 0 0 0 0 DEC-26 3100 P 0 0 0 0 0 | 0 0 0 73 +8 34 0 | 0 0 0 0 0 DEC-26 3200 P 0 0 0 0 0 | 0 0 0 86 +8 33 0 | 0 0 0 0 0 DEC-26 3300 P 0 0 0 0 0 | 0 0 0 100 +7 33 0 | 0 0 0 0 0 DEC-26 3400 P 0 0 0 0 0 | 0 0 0 117 +8 33 0 | 0 0 0 0 0 DEC-26 3500 P 0 0 0 0 0 | 0 0 0 138 +11 33 0 | 0 0 0 0 0 DEC-26 3600 P 0 0 0 0 0 | 0 0 0 158 +11 33 0 | 0 0 0 0 0 DEC-26 3700 P 0 0 0 0 0 | 0 0 0 177 +8 33 0 | 0 0 0 0 0 DEC-26 3800 P 0 0 0 0 0 | 0 0 0 197 +4 33 0 | 0 0 0 0 0 DEC-26 3900 P 0 0 0 0 0 | 0 0 0 220 +1 32 0 | 0 0 0 0 0 DEC-26 4000 P 0 0 0 0 0 | 0 0 0 249 +1 32 0 | 0 0 0 0 0 DEC-26 4100 P 0 0 0 0 0 | 0 0 0 275 -3 32 0 | 0 0 0 0 0 DEC-26 4200 P 0 0 0 0 0 | 0 0 0 304 -6 32 0 | 0 0 0 0 0 DEC-26 4300 P 0 0 0 0 0 | 0 0 0 335 -10 32 0 | 0 0 0 0 0 DEC-26 4400 P 0 0 0 0 0 | 0 0 0 368 -13 31 0 | 0 0 0 0 0 DEC-26 4500 P 0 0 0 0 0 | 0 0 0 399 -21 31 0 | 0 0 0 0 0 DEC-26 4600 P 0 0 0 0 0 | 0 0 0 442 -19 31 0 | 0 0 0 0 0 DEC-26 4700 P 0 0 0 0 0 | 0 0 0 482 -22 31 0 | 0 0 0 0 0 DEC-26 4800 P 0 0 0 0 0 | 0 0 0 519 -30 31 0 | 0 0 0 0 0 DEC-26 4900 P 0 0 0 0 0 | 0 0 0 564 -33 31 0 | 0 0 0 0 0 DEC-26 5000 P 0 0 0 0 0 | 0 0 0 616 -30 31 0 | 0 0 0 0 0 DEC-26 5200 P 0 0 0 0 0 | 0 0 0 712 -39 30 0 | 0 0 0 0 0 DEC-26 5400 P 0 0 0 0 0 | 0 0 0 822 -41 30 0 | 0 0 0 0 0 DEC-26 5600 P 0 0 0 0 0 | 0 0 0 943 -44 30 0 | 0 0 0 0 0 DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1081 -38 31 0 | 0 0 0 0 0 DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1217 -40 31 0 | 0 0 0 0 0 DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1359 -42 31 0 | 0 0 0 0 0 DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1507 -43 31 0 | 0 0 0 0 0 DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1661 -44 31 0 | 0 0 0 0 0 DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1819 -45 31 0 | 0 0 0 0 0 DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1981 -46 31 0 | 0 0 0 0 0 DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2147 -46 31 0 | 0 0 0 0 0 DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2316 -48 31 0 | 0 0 0 0 0 DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2489 -48 31 0 | 0 0 0 0 0 DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2665 -48 32 0 | 0 0 0 0 0 DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2843 -48 32 0 | 0 0 0 0 0 DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3023 -49 32 0 | 0 0 0 0 0 DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3205 -50 32 0 | 0 0 0 0 0 DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3389 -50 32 0 | 0 0 0 0 0 DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3575 -50 32 0 | 0 0 0 0 0 DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3762 -51 32 0 | 0 0 0 0 0 DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3951 -50 32 0 | 0 0 0 0 0 DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4141 -50 32 0 | 0 0 0 0 0 DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4331 -51 32 0 | 0 0 0 0 0 DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4523 -51 32 0 | 0 0 0 0 0 DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4716 -50 32 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-27 3300 C 0 0 0 0 0 | 0 0 0 2207 +41 30 0 | 0 0 0 0 0 JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2126 +40 30 0 | 0 0 0 0 0 JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2047 +39 30 0 | 0 0 0 0 0 JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1970 +38 30 0 | 0 0 0 0 0 JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1895 +37 30 0 | 0 0 0 0 0 JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1822 +36 30 0 | 0 0 0 0 0 JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1751 +35 30 0 | 0 0 0 0 0 JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1683 +34 30 0 | 0 0 0 0 0 JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1616 +33 30 0 | 0 0 0 0 0 JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1552 +32 30 0 | 0 0 0 0 0 JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1489 +30 30 0 | 0 0 0 0 0 JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1429 +29 30 0 | 0 0 0 0 0 JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1371 +28 30 0 | 0 0 0 0 0 JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1315 +27 30 0 | 0 0 0 0 0 JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1261 +26 30 0 | 0 0 0 0 0 JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1209 +25 30 0 | 0 0 0 0 0 JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1159 +23 30 0 | 0 0 0 0 0 JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1111 +23 31 0 | 0 0 0 0 0 JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1021 +21 31 0 | 0 0 0 0 0 JUN-27 5400 C 0 0 0 0 0 | 0 0 0 937 +19 31 0 | 0 0 0 0 0 JUN-27 5600 C 0 0 0 0 0 | 0 0 0 860 +18 31 0 | 0 0 0 0 0 JUN-27 5800 C 0 0 0 0 0 | 0 0 0 789 +16 31 0 | 0 0 0 0 0 JUN-27 6000 C 0 0 0 0 0 | 0 0 0 723 +14 31 0 | 0 0 0 0 0 JUN-27 6200 C 0 0 0 0 0 | 0 0 0 663 +13 31 0 | 0 0 0 0 0 JUN-27 6400 C 0 0 0 0 0 | 0 0 0 608 +12 31 0 | 0 0 0 0 0 JUN-27 6600 C 0 0 0 0 0 | 0 0 0 558 +11 31 0 | 0 0 0 0 0 JUN-27 6800 C 0 0 0 0 0 | 0 0 0 511 +9 31 0 | 0 0 0 0 0 JUN-27 7000 C 0 0 0 0 0 | 0 0 0 469 +8 31 0 | 0 0 0 0 0 JUN-27 7200 C 0 0 0 0 0 | 0 0 0 431 +8 31 0 | 0 0 0 0 0 JUN-27 7400 C 0 0 0 0 0 | 0 0 0 395 +6 31 0 | 0 0 0 0 0 JUN-27 7600 C 0 0 0 0 0 | 0 0 0 363 +6 31 0 | 0 0 0 0 0 JUN-27 7800 C 0 0 0 0 0 | 0 0 0 334 +5 31 0 | 0 0 0 0 0 JUN-27 8000 C 0 0 0 0 0 | 0 0 0 307 +5 31 0 | 0 0 0 0 0 JUN-27 8200 C 0 0 0 0 0 | 0 0 0 282 +4 32 0 | 0 0 0 0 0 JUN-27 8400 C 0 0 0 0 0 | 0 0 0 260 +4 32 0 | 0 0 0 0 0 JUN-27 8600 C 0 0 0 0 0 | 0 0 0 239 +3 32 0 | 0 0 0 0 0 JUN-27 8800 C 0 0 0 0 0 | 0 0 0 221 +3 32 0 | 0 0 0 0 0 JUN-27 9000 C 0 0 0 0 0 | 0 0 0 203 +2 32 0 | 0 0 0 0 0 JUN-27 9200 C 0 0 0 0 0 | 0 0 0 188 +2 32 0 | 0 0 0 0 0 JUN-27 9400 C 0 0 0 0 0 | 0 0 0 173 +1 32 0 | 0 0 0 0 0 JUN-27 9600 C 0 0 0 0 0 | 0 0 0 160 +1 32 0 | 0 0 0 0 0 JUN-27 9800 C 0 0 0 0 0 | 0 0 0 148 +1 32 0 | 0 0 0 0 0 JUN-27 10000 C 0 0 0 0 0 | 0 0 0 137 +1 32 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-27 3300 P 0 0 0 0 0 | 0 0 0 110 -9 30 0 | 0 0 0 0 0 JUN-27 3400 P 0 0 0 0 0 | 0 0 0 129 -10 30 0 | 0 0 0 0 0 JUN-27 3500 P 0 0 0 0 0 | 0 0 0 150 -11 30 0 | 0 0 0 0 0 JUN-27 3600 P 0 0 0 0 0 | 0 0 0 173 -12 30 0 | 0 0 0 0 0 JUN-27 3700 P 0 0 0 0 0 | 0 0 0 198 -13 30 0 | 0 0 0 0 0 JUN-27 3800 P 0 0 0 0 0 | 0 0 0 225 -14 30 0 | 0 0 0 0 0 JUN-27 3900 P 0 0 0 0 0 | 0 0 0 254 -15 30 0 | 0 0 0 0 0 JUN-27 4000 P 0 0 0 0 0 | 0 0 0 286 -16 30 0 | 0 0 0 0 0 JUN-27 4100 P 0 0 0 0 0 | 0 0 0 319 -17 30 0 | 0 0 0 0 0 JUN-27 4200 P 0 0 0 0 0 | 0 0 0 355 -18 30 0 | 0 0 0 0 0 JUN-27 4300 P 0 0 0 0 0 | 0 0 0 392 -20 30 0 | 0 0 0 0 0 JUN-27 4400 P 0 0 0 0 0 | 0 0 0 432 -21 30 0 | 0 0 0 0 0 JUN-27 4500 P 0 0 0 0 0 | 0 0 0 474 -22 30 0 | 0 0 0 0 0 JUN-27 4600 P 0 0 0 0 0 | 0 0 0 518 -23 30 0 | 0 0 0 0 0 JUN-27 4700 P 0 0 0 0 0 | 0 0 0 564 -24 30 0 | 0 0 0 0 0 JUN-27 4800 P 0 0 0 0 0 | 0 0 0 612 -25 30 0 | 0 0 0 0 0 JUN-27 4900 P 0 0 0 0 0 | 0 0 0 662 -27 30 0 | 0 0 0 0 0 JUN-27 5000 P 0 0 0 0 0 | 0 0 0 714 -27 31 0 | 0 0 0 0 0 JUN-27 5200 P 0 0 0 0 0 | 0 0 0 824 -29 31 0 | 0 0 0 0 0 JUN-27 5400 P 0 0 0 0 0 | 0 0 0 940 -31 31 0 | 0 0 0 0 0 JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1063 -32 31 0 | 0 0 0 0 0 JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1192 -34 31 0 | 0 0 0 0 0 JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1326 -36 31 0 | 0 0 0 0 0 JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1466 -37 31 0 | 0 0 0 0 0 JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1611 -38 31 0 | 0 0 0 0 0 JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1761 -39 31 0 | 0 0 0 0 0 JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1914 -41 31 0 | 0 0 0 0 0 JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2072 -42 31 0 | 0 0 0 0 0 JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2234 -42 31 0 | 0 0 0 0 0 JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2398 -44 31 0 | 0 0 0 0 0 JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2566 -44 31 0 | 0 0 0 0 0 JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2737 -45 31 0 | 0 0 0 0 0 JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2910 -45 31 0 | 0 0 0 0 0 JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3085 -46 32 0 | 0 0 0 0 0 JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3263 -46 32 0 | 0 0 0 0 0 JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3442 -47 32 0 | 0 0 0 0 0 JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3624 -47 32 0 | 0 0 0 0 0 JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3806 -48 32 0 | 0 0 0 0 0 JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3991 -48 32 0 | 0 0 0 0 0 JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4176 -49 32 0 | 0 0 0 0 0 JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4363 -49 32 0 | 0 0 0 0 0 JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4551 -49 32 0 | 0 0 0 0 0 JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4740 -49 32 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-27 3900 C 0 0 0 0 0 | 0 0 0 1858 +34 30 0 | 0 0 0 0 0 DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1793 +33 30 0 | 0 0 0 0 0 DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1729 +32 30 0 | 0 0 0 0 0 DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1668 +31 30 0 | 0 0 0 0 0 DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1608 +30 30 0 | 0 0 0 0 0 DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1550 +28 30 0 | 0 0 0 0 0 DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1495 +28 30 0 | 0 0 0 0 0 DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1441 +27 30 0 | 0 0 0 0 0 DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1389 +26 30 0 | 0 0 0 0 0 DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1339 +25 30 0 | 0 0 0 0 0 DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1290 +23 30 0 | 0 0 0 0 0 DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1243 +22 31 0 | 0 0 0 0 0 DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1155 +21 31 0 | 0 0 0 0 0 DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1073 +19 31 0 | 0 0 0 0 0 DEC-27 5600 C 0 0 0 0 0 | 0 0 0 996 +18 31 0 | 0 0 0 0 0 DEC-27 5800 C 0 0 0 0 0 | 0 0 0 925 +17 31 0 | 0 0 0 0 0 DEC-27 6000 C 0 0 0 0 0 | 0 0 0 859 +15 31 0 | 0 0 0 0 0 DEC-27 6200 C 0 0 0 0 0 | 0 0 0 797 +13 31 0 | 0 0 0 0 0 DEC-27 6400 C 0 0 0 0 0 | 0 0 0 741 +12 31 0 | 0 0 0 0 0 DEC-27 6600 C 0 0 0 0 0 | 0 0 0 688 +11 31 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-27 3900 P 0 0 0 0 0 | 0 0 0 317 -16 30 0 | 0 0 0 0 0 DEC-27 4000 P 0 0 0 0 0 | 0 0 0 352 -17 30 0 | 0 0 0 0 0 DEC-27 4100 P 0 0 0 0 0 | 0 0 0 388 -18 30 0 | 0 0 0 0 0 DEC-27 4200 P 0 0 0 0 0 | 0 0 0 427 -19 30 0 | 0 0 0 0 0 DEC-27 4300 P 0 0 0 0 0 | 0 0 0 467 -20 30 0 | 0 0 0 0 0 DEC-27 4400 P 0 0 0 0 0 | 0 0 0 509 -22 30 0 | 0 0 0 0 0 DEC-27 4500 P 0 0 0 0 0 | 0 0 0 554 -22 30 0 | 0 0 0 0 0 DEC-27 4600 P 0 0 0 0 0 | 0 0 0 600 -23 30 0 | 0 0 0 0 0 DEC-27 4700 P 0 0 0 0 0 | 0 0 0 648 -24 30 0 | 0 0 0 0 0 DEC-27 4800 P 0 0 0 0 0 | 0 0 0 698 -25 30 0 | 0 0 0 0 0 DEC-27 4900 P 0 0 0 0 0 | 0 0 0 749 -27 30 0 | 0 0 0 0 0 DEC-27 5000 P 0 0 0 0 0 | 0 0 0 802 -28 31 0 | 0 0 0 0 0 DEC-27 5200 P 0 0 0 0 0 | 0 0 0 914 -29 31 0 | 0 0 0 0 0 DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1032 -31 31 0 | 0 0 0 0 0 DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1155 -32 31 0 | 0 0 0 0 0 DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1284 -33 31 0 | 0 0 0 0 0 DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1418 -35 31 0 | 0 0 0 0 0 DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1556 -37 31 0 | 0 0 0 0 0 DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1700 -38 31 0 | 0 0 0 0 0 DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1847 -39 31 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 4.76 MARKET TOTAL 375 38285 +306 *** END OF REPORT *** O.Q.P. - OFFICIAL QUOTATION PRICE *ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED