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 DEC-25 5200 2250 456 29 0 0 3450 -11
P DEC-25 5200 2250 388 29 0 0 3750 +3
P JUL-25 5100 325 57 25 84 72 500 0
C JUL-25 5400 61 37 25 58 25 139 -9
C AUG-25 6400 59 8 32 7 7 60 0
C AUG-25 6300 58 10 31 11 11 58 -1
C JUL-25 5600 55 12 27 21 21 1886 -4
P AUG-25 5200 47 179 26 208 205 80 +4
C JUL-25 5300 34 64 25 94 94 169 -10
C JUL-25 5500 34 22 26 35 15 1239 -5
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 JUL 2025, THURSDAY 04 JUL 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
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1709 -14 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1659 -14 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1609 -14 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1559 -14 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1509 -14 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1459 -14 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1409 -14 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1359 -14 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1309 -14 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1259 -14 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1209 -14 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1159 -14 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1109 -14 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1059 -14 0 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1009 -14 0 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 959 -14 0 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 909 -14 0 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 859 -14 0 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 809 -15 0 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 760 -14 34 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 710 -14 31 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 660 -15 29 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 611 -14 30 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 562 -15 30 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 513 -15 29 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 465 -15 28 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 418 -15 28 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 372 -15 28 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 327 -15 27 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 284 -15 27 0 | 353 334 0 116 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 239 -16 25 0 | 329 312 0 106 0
JUL-25 5100 C 0 0 0 0 0 | 165 165 165 165 -15 25 14 | 165 152 14 89 +14
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 105 -14 24 0 | 322 144 0 111 0
JUL-25 5300 C 0 0 0 0 0 | 94 94 94 64 -10 25 34 | 214 79 34 169 0
JUL-25 5400 C 0 0 0 0 0 | 25 58 25 37 -9 25 61 | 223 25 61 139 -21
JUL-25 5500 C 0 0 0 0 0 | 15 35 15 22 -5 26 34 | 104 15 34 1239 -10
JUL-25 5600 C 0 0 0 0 0 | 21 21 21 12 -4 27 55 | 79 15 55 1886 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 7 -3 28 0 | 114 9 0 59 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 127 6 0 907 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 106 21 0 32 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 86 9 0 2007 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 72 27 0 1022 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 58 21 0 864 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 9 9 0 1 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 7 7 0 1 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 53 42 0 64 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 9 8 0 2 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 22 20 0 574 0
TOTAL CALL 0 | TOTAL CALL 198 | TOTAL CALL 198 9388 -17
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 78 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 106 87 0 35 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 20 20 0 35 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 23 0 2748 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 169 108 0 14 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 204 196 0 49 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 218 22 0 74 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 40 4 0 237 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 4 4 4 2 -1 30 1 | 26 4 1 2 -1
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 60 29 0 896 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 7 -1 29 0 | 55 33 0 63 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 10 0 29 0 | 77 8 0 516 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 13 0 28 0 | 89 59 0 16 0
JUL-25 4900 P 0 0 0 0 0 | 23 23 23 17 -1 27 1 | 102 23 1 8 +1
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 24 -1 27 0 | 39 39 0 2 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 32 -1 26 0 | 126 27 0 601 0
JUL-25 5100 P 0 0 0 0 0 | 75 84 72 57 0 25 325 | 171 41 325 500 +325
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 98 +3 25 0 | 273 67 0 110 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 156 +6 25 0 | 330 100 0 127 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 230 +9 26 0 | 247 181 0 119 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 314 +11 27 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 403 +10 27 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 497 +11 27 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 594 +12 28 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 693 +13 30 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 792 +13 30 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 891 +13 0 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 991 +14 0 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1091 +14 0 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1191 +14 0 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1291 +14 0 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1391 +14 0 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1491 +14 0 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1591 +14 0 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1691 +14 0 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1791 +14 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 327 | TOTAL PUT 327 6153 +325
| MONTH PUT/CALL RATIO 1.65
| MONTH TOTAL 525 15541 +308
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 1318 -16 34 0 | 0 0 0 0 0
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1268 -16 32 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1219 -16 34 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1169 -16 32 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1120 -16 33 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1070 -16 31 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1021 -16 31 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 973 -16 32 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 924 -16 31 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 876 -16 31 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 828 -16 30 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 781 -16 30 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 734 -16 30 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 688 -16 30 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 643 -15 30 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 598 -16 29 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 554 -16 29 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 512 -15 29 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 471 -15 28 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 431 -14 28 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 392 -14 28 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 355 -14 28 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 319 -14 27 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 252 -12 26 0 | 0 0 0 0 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 197 -11 26 0 | 189 189 0 13 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 153 -8 26 0 | 255 192 0 119 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 117 -7 27 0 | 205 202 0 28 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 90 -6 27 0 | 137 137 0 7 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 68 -5 28 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 52 -4 28 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 33 33 33 40 -3 29 1 | 33 33 1 201 +1
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 30 -3 29 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 23 -2 30 0 | 47 47 0 1001 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 18 -1 31 0 | 38 18 0 1 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 14 0 31 0 | 0 0 0 250 0
AUG-25 6300 C 0 0 0 0 0 | 11 11 11 10 -1 31 58 | 11 11 58 58 +58
AUG-25 6400 C 0 0 0 0 0 | 7 7 7 8 0 32 59 | 9 7 59 60 +59
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 6 0 32 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 5 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 118 | TOTAL CALL 118 1738 +118
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 1 0 34 0 | 0 0 0 0 0
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 19 18 0 148 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 5 0 32 0 | 29 29 0 34 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 6 0 32 0 | 23 23 0 57 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 8 0 32 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 9 0 31 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 12 0 31 0 | 35 15 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 14 0 30 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 18 +1 30 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 22 +1 30 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 26 0 30 0 | 25 25 0 125 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 30 0 29 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 36 0 28 0 | 38 35 0 145 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 44 +1 28 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 52 +1 28 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 62 +2 28 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 73 +2 27 0 | 66 66 0 53 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 85 +2 27 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 99 +2 27 0 | 0 0 0 500 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 134 +3 26 0 | 194 194 0 5 0
AUG-25 5200 P 0 0 0 0 0 | 205 208 205 179 +4 26 47 | 235 205 47 80 +47
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 235 +6 26 0 | 288 288 0 29 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 298 +6 26 0 | 255 234 0 118 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 375 +9 27 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 454 +11 28 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 537 +12 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 624 +13 29 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 714 +14 29 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 806 +14 30 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 900 +15 30 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 996 +15 31 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1093 +16 31 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1190 +15 31 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1289 +16 32 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1387 +16 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 47 | TOTAL PUT 47 1294 +47
| MONTH PUT/CALL RATIO 0.39
| MONTH TOTAL 165 3032 +165
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 2478 -15 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2428 -15 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2378 -15 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2328 -15 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2278 -15 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2228 -15 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2178 -15 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2128 -15 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2078 -15 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2028 -15 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1978 -15 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1929 -15 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1879 -15 37 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1829 -15 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1779 -15 34 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1729 -15 33 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1680 -15 35 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1630 -15 34 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1581 -15 34 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1531 -15 33 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1482 -15 33 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1433 -15 33 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1384 -15 33 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1335 -16 33 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1287 -15 33 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1239 -15 33 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1191 -15 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1143 -15 32 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1096 -15 32 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1049 -15 32 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1003 -15 32 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 957 -15 31 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 912 -15 31 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 867 -15 31 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 823 -15 31 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 780 -15 31 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 737 -15 30 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 696 -15 30 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 655 -15 30 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 615 -15 30 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 577 -14 30 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 539 -14 29 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 503 -13 29 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 468 -13 29 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 434 -13 29 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 401 -13 29 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 338 -11 28 0 | 403 403 0 26 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 285 -9 28 0 | 313 248 0 500 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 240 -9 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 200 -9 28 0 | 0 0 0 1650 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 167 -8 28 0 | 240 240 0 400 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 139 -7 29 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 116 -6 29 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 97 -5 29 0 | 160 160 0 505 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 81 -4 30 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 68 -3 30 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 57 -3 31 0 | 195 194 0 50 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 47 -3 31 0 | 175 174 0 50 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 40 -2 31 0 | 152 139 0 30 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 33 -2 32 0 | 0 0 0 400 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 28 -2 32 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 24 -1 33 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 20 -1 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 17 0 33 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 14 -1 33 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 12 0 34 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 10 0 34 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 9 0 35 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 7 0 35 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 6 0 35 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 5 0 35 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 4 0 35 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 3 0 35 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 2 0 34 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10335 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 52 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 6 0 33 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 9 0 33 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 11 0 33 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 13 0 32 0 | 39 39 0 1 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 15 0 32 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 18 -1 32 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 22 0 32 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 25 -1 32 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 30 0 32 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 35 0 31 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 40 0 31 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 46 0 31 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 51 0 30 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 58 0 30 0 | 479 88 0 134 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 66 0 30 0 | 370 99 0 498 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 75 +1 30 0 | 113 112 0 40 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 85 +1 29 0 | 125 119 0 52 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 96 +1 29 0 | 106 106 0 47 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 108 +1 29 0 | 151 136 0 6 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 121 +1 29 0 | 168 166 0 21 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 135 +1 28 0 | 185 181 0 40 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 151 +2 28 0 | 239 239 0 10 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 168 +1 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 208 +1 28 0 | 0 0 0 500 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 255 +2 28 0 | 342 342 0 2300 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 312 +5 28 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 371 +5 28 0 | 0 0 0 1650 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 443 +7 29 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 516 +9 29 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 592 +9 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 672 +10 30 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 755 +10 30 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 841 +11 30 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 930 +12 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1020 +12 31 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1112 +13 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1205 +13 32 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1300 +14 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1395 +14 32 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1491 +14 32 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1588 +14 33 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1685 +14 33 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1783 +14 33 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1882 +15 34 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1980 +15 34 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2079 +15 35 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2178 +15 35 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2277 +15 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2376 +15 35 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2476 +15 36 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2575 +15 36 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2675 +15 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2774 +15 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7049 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 17384 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 0 0 | 0 0 0 1231 -14 32 0 | 0 0 0 0 0
OCT-25 4100 C 0 0 0 0 0 | 0 0 0 1184 -15 32 0 | 0 0 0 0 0
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1139 -14 32 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1093 -15 32 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1048 -15 32 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1004 -14 31 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 961 -14 31 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 918 -14 31 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 875 -14 31 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 834 -14 31 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 793 -14 31 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 753 -14 30 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 714 -13 30 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 676 -13 30 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 639 -13 30 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 603 -12 30 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 568 -12 30 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 534 -11 30 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 500 -12 29 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 469 -11 29 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 396 -10 28 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 342 -10 28 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 295 -8 28 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 254 -9 28 0 | 0 0 0 0 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 219 -7 28 0 | 0 0 0 0 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 189 -6 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 162 -6 28 0 | 0 0 0 0 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 139 -5 29 0 | 0 0 0 0 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 119 -5 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 102 -4 29 0 | 0 0 0 0 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 88 -4 30 0 | 0 0 0 0 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 75 -4 30 0 | 0 0 0 0 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 65 -3 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 56 -3 31 0 | 0 0 0 0 0
OCT-25 6500 C 0 0 0 0 0 | 0 0 0 48 -3 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
OCT-25 4050 P 0 0 0 0 0 | 0 0 0 25 0 32 0 | 0 0 0 0 0
OCT-25 4100 P 0 0 0 0 0 | 0 0 0 28 -1 32 0 | 0 0 0 0 0
OCT-25 4150 P 0 0 0 0 0 | 0 0 0 34 0 32 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 38 -1 32 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 44 0 32 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 50 0 32 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 56 0 32 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 62 0 31 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 69 +1 31 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 76 0 30 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 85 +1 30 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 94 0 30 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 105 +1 30 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 117 +1 30 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 129 +1 29 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 142 +1 29 0 | 0 0 0 0 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 157 +2 29 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 172 +1 29 0 | 0 0 0 0 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 189 +1 29 0 | 0 0 0 0 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 208 +1 29 0 | 0 0 0 0 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 250 +2 29 0 | 0 0 0 0 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 297 +2 29 0 | 0 0 0 0 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 352 +5 29 0 | 0 0 0 0 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 412 +7 29 0 | 0 0 0 0 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 481 +8 30 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 538 +7 29 0 | 0 0 0 0 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 611 +8 29 0 | 0 0 0 0 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 687 +8 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 766 +8 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 848 +9 29 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 933 +10 30 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 1020 +10 30 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 1108 +10 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 1199 +11 30 0 | 0 0 0 0 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 1290 +10 30 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-25 2300 C 0 0 0 0 0 | 0 0 0 2968 -14 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2868 -14 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2768 -14 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2668 -15 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2569 -14 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2469 -15 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2370 -14 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2271 -14 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2172 -15 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2073 -16 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1976 -15 34 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1927 -15 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1879 -15 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1830 -16 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1782 -16 33 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1734 -16 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1687 -16 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1640 -16 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1593 -16 33 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1546 -17 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1500 -17 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1454 -17 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1409 -16 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1364 -17 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1319 -17 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1275 -17 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1232 -17 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1189 -17 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1147 -17 32 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1105 -17 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1064 -17 31 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1024 -16 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 984 -16 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 945 -16 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 906 -17 31 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 869 -16 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 832 -16 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 796 -16 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 761 -15 30 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 727 -15 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 693 -15 30 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 661 -14 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 629 -14 30 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 598 -14 30 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 568 -13 30 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 506 -11 29 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 456 -11 29 2250 | 0 0 2250 3450 +2250
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 407 -10 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 364 -10 29 0 | 0 0 0 2200 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 326 -9 29 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 290 -9 29 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 260 -7 29 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 232 -8 30 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 207 -5 30 0 | 0 0 0 125 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 185 -5 30 0 | 720 617 0 2225 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 166 -3 30 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 147 -5 30 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 132 -4 30 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 118 -3 31 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 106 -2 31 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 95 -2 31 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 85 -2 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 75 -3 31 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 67 -3 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 60 -2 32 0 | 146 146 0 7 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 53 -4 32 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 47 -4 32 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 42 -3 32 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 36 -3 32 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 29 -2 32 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 23 -2 33 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 18 -2 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2250 | TOTAL CALL 2250 10828 +2250
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 44 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 3 0 35 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 5 -2 33 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 8 -1 34 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 9 -1 33 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 11 -1 34 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 12 -2 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 14 -2 33 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 16 -2 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 19 -2 33 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 22 -2 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 25 -2 33 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 28 -3 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 32 -3 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 36 -3 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 41 -2 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 46 -3 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 51 -3 32 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 57 -3 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 64 -3 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 73 -3 32 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 81 -3 32 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 90 0 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 99 +1 32 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 109 +1 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 117 -1 31 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 127 +1 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 137 0 31 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 149 0 31 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 162 +1 31 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 177 +3 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 189 0 30 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 207 +4 30 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 223 +4 30 0 | 0 0 0 600 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 239 +2 30 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 257 +4 30 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 275 +3 30 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 296 +4 30 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 339 +2 29 0 | 0 0 0 700 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 388 +3 29 2250 | 0 0 2250 3750 +2250
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 441 +4 29 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 496 +5 29 0 | 0 0 0 1500 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 560 +3 29 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 627 +5 30 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 696 +5 30 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 768 +6 30 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 843 +7 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 920 +7 30 0 | 0 0 0 600 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 999 +7 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1081 +7 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1164 +7 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1250 +8 31 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1337 +9 31 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1425 +9 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1515 +9 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1605 +9 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1697 +9 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1790 +10 31 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1883 +10 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1978 +11 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2073 +11 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2168 +11 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2361 +12 32 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2555 +12 33 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2750 +12 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2250 | TOTAL PUT 2250 9500 +2250
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 4500 20328 +4500
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 1836 -16 32 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1791 -15 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1745 -16 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1700 -16 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1656 -16 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1611 -16 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1568 -16 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1525 -16 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1482 -16 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1439 -17 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1398 -16 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1357 -16 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1316 -16 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1276 -16 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1236 -16 31 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1197 -16 31 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1159 -16 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1122 -15 31 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1085 -15 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1048 -16 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1013 -15 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 978 -15 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 943 -15 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 910 -14 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 877 -14 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 845 -14 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 813 -14 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 783 -13 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 753 -13 30 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 723 -13 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 695 -12 30 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 637 -14 30 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 588 -12 30 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 540 -12 30 0 | 0 0 0 600 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 496 -11 30 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 454 -12 30 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 420 -8 30 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 385 -8 30 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 353 -7 30 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 324 -7 30 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 297 -7 30 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 272 -7 30 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 250 -6 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 228 -7 30 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 209 -5 31 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 192 -6 31 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 177 -4 31 0 | 183 183 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 162 -6 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 149 -6 31 0 | 175 160 0 14 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 137 -5 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 127 -4 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 117 -4 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 107 -3 32 0 | 184 113 0 21 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 100 -4 32 0 | 138 132 0 28 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 92 -3 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 35 -2 32 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 40 -1 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 44 -2 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 49 -2 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 55 -2 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 60 -2 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 67 -2 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 74 -2 32 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 81 -2 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 88 -3 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 97 -2 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 106 -2 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 115 -2 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 129 -2 32 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 139 -1 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 151 -1 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 163 +1 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 176 +2 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 188 0 32 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 200 +2 31 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 214 +2 31 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 228 +2 31 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 243 +2 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 259 +3 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 275 +4 31 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 292 +2 31 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 308 -2 30 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 328 -1 30 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 348 0 30 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 369 +4 30 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 389 -1 30 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 435 0 30 0 | 0 0 0 900 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 485 +4 30 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 537 +5 30 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 594 +7 30 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 661 +4 30 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 722 +3 30 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 787 +4 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 856 +6 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 927 +6 30 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1000 +6 30 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1075 +6 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1152 +7 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1231 +7 31 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1312 +8 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1394 +8 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1478 +8 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1563 +9 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1649 +9 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1737 +10 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1825 +9 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1915 +10 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2005 +10 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2096 +10 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2188 +10 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 3020 -14 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2921 -14 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2823 -13 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2725 -13 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2627 -14 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2530 -14 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2434 -13 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2339 -13 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2244 -14 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2151 -13 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2060 -12 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1969 -13 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1880 -13 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1793 -12 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1708 -12 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1624 -12 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1543 -11 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1464 -11 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1425 -11 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1386 -11 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1349 -10 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1312 -10 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1275 -10 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1239 -10 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1204 -10 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1169 -10 31 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1135 -9 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1101 -10 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1068 -9 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1036 -9 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1004 -9 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 973 -9 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 943 -8 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 913 -8 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 884 -8 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 856 -7 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 828 -7 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 800 -8 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 748 -6 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 698 -6 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 651 -6 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 605 -8 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 564 -7 30 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 527 -6 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 490 -4 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 457 -6 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 425 -6 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 397 -5 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 370 -4 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 345 -4 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 321 -4 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 300 -3 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 280 -3 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 258 -6 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 225 -5 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 196 -5 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 172 -2 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 149 -1 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 128 -2 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 111 -1 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 93 -1 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 80 -1 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 69 -1 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 60 0 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 52 0 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 45 0 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 39 0 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 34 0 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 29 0 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 25 -1 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 22 0 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 2 0 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 5 +1 34 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 9 0 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 12 0 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 16 +1 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 21 +1 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 26 0 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 33 +1 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 42 +2 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 51 +1 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 62 +1 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 75 +2 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 90 +2 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 106 +2 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 125 +3 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 146 +3 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 157 +3 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 168 +3 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 186 +3 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 199 +3 32 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 213 +4 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 228 +4 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 242 +7 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 257 +5 32 0 | 0 0 0 0 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 271 +2 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 287 +8 32 0 | 0 0 0 0 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 303 +4 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 319 +7 31 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 335 +4 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 355 +3 31 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 371 0 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 390 -3 31 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 414 +1 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 435 +1 31 0 | 0 0 0 0 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 453 -3 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 476 +3 31 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 523 -2 30 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 574 +3 30 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 631 +7 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 686 +3 30 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 750 +9 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 812 +9 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 877 +9 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 943 +9 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 1012 +10 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1083 +10 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1155 +10 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1229 +10 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1305 +10 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1383 +11 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1462 +11 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1542 +11 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1707 +12 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1876 +12 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2049 +12 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2226 +12 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2407 +13 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2590 +13 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2775 +13 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2962 +13 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3151 +13 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3342 +14 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3534 +14 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3727 +14 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3921 +14 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4116 +14 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4311 +14 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4507 +13 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4704 +14 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 2807 -13 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2712 -13 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2618 -13 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2525 -14 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2434 -13 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2343 -14 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2255 -13 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2168 -13 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2082 -13 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1998 -13 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1916 -13 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1836 -13 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1758 -13 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1682 -12 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1608 -12 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1536 -12 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1467 -11 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1399 -11 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1333 -11 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1270 -11 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1209 -10 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1150 -10 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1093 -10 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1038 -10 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 986 -9 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 886 -9 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 795 -9 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 716 -8 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 645 -7 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 580 -7 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 522 -6 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 469 -6 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 421 -6 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 379 -5 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 341 -4 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 306 -4 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 275 -4 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 248 -3 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 223 -3 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 201 -3 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 181 -3 32 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 163 -3 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 147 -3 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 133 -2 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 120 -2 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 109 -1 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 98 -2 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 89 -2 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 81 -1 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 73 -2 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 18 +1 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 23 +1 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 29 +1 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 36 0 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 45 +1 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 54 0 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 66 +1 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 79 +1 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 93 +1 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 109 +1 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 127 +1 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 147 +1 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 169 +1 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 193 +2 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 219 +2 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 247 +2 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 278 +3 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 310 +3 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 344 +3 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 381 +3 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 420 +4 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 461 +4 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 504 +4 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 549 +4 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 597 +5 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 697 +5 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 806 +5 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 927 +6 31 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1056 +7 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1191 +7 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1333 +8 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1480 +8 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1632 +8 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1790 +9 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1952 +10 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2117 +10 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2286 +10 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2459 +11 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2634 +11 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2812 +11 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2992 +11 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3174 +11 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3358 +11 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3544 +12 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3731 +12 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3920 +13 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4109 +12 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4300 +12 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4492 +13 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4684 +12 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 2229 -14 30 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2147 -14 30 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2067 -14 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1989 -13 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1913 -13 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1839 -13 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1768 -12 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1698 -13 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1631 -12 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1566 -11 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1502 -12 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1441 -12 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1383 -11 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1326 -11 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1271 -11 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1218 -11 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1168 -10 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1119 -10 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1027 -9 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 942 -9 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 863 -9 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 791 -8 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 725 -7 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 664 -7 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 608 -7 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 557 -6 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 511 -5 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 468 -5 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 429 -5 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 393 -5 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 361 -4 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 331 -4 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 304 -4 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 279 -4 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 257 -3 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 236 -3 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 217 -3 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 200 -3 32 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 185 -2 32 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 170 -3 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 157 -2 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 145 -2 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 134 -2 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 0 103 +1 30 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 121 +1 30 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 141 +1 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 163 +2 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 187 +2 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 213 +2 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 242 +3 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 272 +2 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 305 +3 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 340 +4 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 376 +3 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 415 +3 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 457 +4 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 500 +4 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 545 +4 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 592 +4 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 642 +5 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 693 +5 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 801 +6 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 916 +6 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1037 +6 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1165 +7 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1299 +8 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1438 +8 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1582 +8 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1731 +9 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1885 +10 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2042 +10 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2203 +10 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2367 +10 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2535 +11 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2705 +11 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2878 +11 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3053 +11 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3231 +12 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3410 +12 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3591 +12 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3774 +12 32 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3959 +13 32 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4144 +12 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4331 +13 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4519 +13 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4708 +13 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 1876 -12 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1809 -12 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1745 -12 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1683 -11 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1622 -12 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1564 -11 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1507 -11 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1453 -11 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1400 -11 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1349 -11 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1300 -10 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1253 -9 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1163 -9 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1079 -9 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1001 -9 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 929 -8 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 862 -8 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 800 -7 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 743 -7 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 690 -6 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 0 304 +3 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 337 +3 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 373 +3 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 411 +4 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 450 +3 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 492 +4 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 535 +4 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 581 +4 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 628 +4 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 677 +4 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 728 +5 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 781 +6 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 891 +6 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 1007 +6 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1129 +6 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1257 +7 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1390 +7 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1528 +8 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1671 +8 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1818 +9 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 1.02
MARKET TOTAL 5190 58027 +4973
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED