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 MAR-26 5300 1100 571 30 0 0 1700 +19
P MAR-26 5300 1100 494 30 0 0 1100 -24
P JUL-25 5100 106 12 30 20 12 1442 -12
P JUL-25 5200 75 33 29 51 49 338 -19
C AUG-25 5500 73 91 27 97 88 1007 +3
P AUG-25 5300 73 176 27 187 178 224 -22
C JUL-25 5300 62 53 28 56 46 268 0
C AUG-25 5900 50 30 31 31 31 108 0
P AUG-25 4850 25 35 28 32 32 25 -8
C AUG-25 5100 14 274 26 287 287 37 +13
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 JUL 2025, FRIDAY 14 JUL 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 1778 +32 0 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1728 +32 0 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1678 +32 0 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1628 +32 0 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1578 +32 0 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1528 +32 0 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1478 +32 0 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1428 +32 0 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1378 +32 0 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1328 +32 0 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1278 +32 0 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1228 +32 0 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1178 +32 0 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1128 +32 0 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1078 +32 0 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1028 +32 0 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 978 +32 0 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 928 +32 0 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 878 +32 0 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 828 +32 0 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 778 +32 0 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 728 +32 0 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 678 +32 0 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 628 +32 0 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 578 +31 0 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 528 +31 0 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 478 +30 0 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 428 +29 0 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 379 +29 33 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 330 +27 32 0 | 353 334 0 116 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 283 +27 33 0 | 329 312 0 106 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 188 +18 28 0 | 165 152 0 89 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 109 +9 28 0 | 322 144 0 111 0
JUL-25 5300 C 0 0 0 0 0 | 46 56 46 53 0 28 62 | 214 42 62 268 -60
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 26 -2 31 0 | 223 21 0 467 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 12 -3 34 0 | 104 13 0 1175 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 6 -1 37 0 | 79 5 0 2318 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 3 -1 40 0 | 114 3 0 39 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 2 0 44 0 | 127 3 0 906 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 106 21 0 32 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 86 9 0 2007 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 72 27 0 1022 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 58 21 0 864 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 9 9 0 1 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 7 7 0 1 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 53 42 0 64 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 9 8 0 2 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 22 20 0 574 0
TOTAL CALL 0 | TOTAL CALL 62 | TOTAL CALL 62 10162 -60
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 0 151 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 106 87 0 35 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 20 20 0 35 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 23 23 0 2748 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 169 108 0 14 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 204 196 0 49 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 218 22 0 74 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 40 4 0 237 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 26 4 0 2 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 60 7 0 896 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 55 9 0 98 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 77 8 0 516 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 89 59 0 16 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 1 -4 33 0 | 102 23 0 8 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 2 -5 32 0 | 39 39 0 2 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 4 -6 32 0 | 126 14 0 420 0
JUL-25 5100 P 0 0 0 0 0 | 20 20 12 12 -12 30 106 | 171 12 106 1442 0
JUL-25 5200 P 0 0 0 0 0 | 51 51 49 33 -19 29 75 | 273 49 75 338 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 77 -29 29 0 | 330 100 0 127 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 149 -33 32 0 | 247 181 0 119 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 236 -32 35 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 328 -33 37 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 425 -32 40 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 524 -32 44 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 623 -32 46 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 723 -31 52 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 822 -32 0 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 922 -32 0 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1022 -32 0 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1122 -32 0 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1222 -32 0 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1322 -32 0 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1422 -32 0 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1522 -32 0 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1622 -32 0 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1722 -32 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 181 | TOTAL PUT 181 7177 0
| MONTH PUT/CALL RATIO 2.91
| MONTH TOTAL 243 17339 -60
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 1387 +30 0 0 | 0 0 0 0 0
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1337 +30 0 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1287 +30 0 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1237 +29 0 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1188 +30 34 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1138 +30 33 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1088 +29 31 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1038 +29 30 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 989 +29 31 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 940 +29 31 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 891 +29 31 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 842 +28 30 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 793 +27 30 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 746 +28 30 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 698 +26 30 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 651 +25 29 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 605 +25 29 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 560 +24 29 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 516 +23 29 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 473 +22 29 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 431 +20 28 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 391 +19 28 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 352 +17 28 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 287 287 287 274 +13 26 14 | 302 287 14 37 +14
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 213 +11 26 0 | 189 189 0 13 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 162 +7 26 0 | 255 170 0 243 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 122 +5 27 0 | 205 155 0 177 0
AUG-25 5500 C 0 0 0 0 0 | 88 97 88 91 +3 27 73 | 137 88 73 1007 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 69 +2 28 0 | 64 64 0 1 0
AUG-25 5700 C 0 0 0 0 0 | 54 54 54 52 +1 29 14 | 54 41 14 15 +14
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 39 0 30 0 | 55 33 0 360 0
AUG-25 5900 C 0 0 0 0 0 | 31 31 31 30 0 31 50 | 41 31 50 108 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 23 0 32 0 | 47 31 0 1050 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 17 0 32 0 | 38 18 0 1 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 13 0 33 0 | 12 12 0 251 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 10 0 34 0 | 12 11 0 174 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 8 0 35 0 | 9 7 0 119 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 6 0 35 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 5 0 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 151 | TOTAL CALL 151 3556 +28
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 19 18 0 148 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 29 0 34 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 23 23 0 57 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 35 15 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 5 -2 30 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 9 -3 30 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 12 -3 30 0 | 25 22 0 425 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 15 -4 30 0 | 20 20 0 57 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 19 -5 29 0 | 38 35 0 145 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 23 -5 29 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 28 -7 28 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 32 32 32 35 -8 28 25 | 32 32 25 25 +25
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 43 -9 28 0 | 66 47 0 53 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 52 -11 28 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 63 -13 27 0 | 72 61 0 552 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 91 -15 27 0 | 194 115 0 61 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 127 -19 26 0 | 235 123 0 81 0
AUG-25 5300 P 0 0 0 0 0 | 187 187 178 176 -22 27 73 | 288 177 73 224 +73
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 236 -25 27 0 | 255 234 0 118 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 307 -27 28 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 384 -28 29 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 466 -29 29 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 553 -29 30 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 643 -30 31 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 735 -30 31 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 830 -30 32 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 926 -30 33 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1023 -30 34 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1120 -31 34 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1219 -30 35 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1317 -31 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 98 | TOTAL PUT 98 1980 +98
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 249 5536 +126
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 2548 +33 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2498 +33 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2448 +33 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2398 +33 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2348 +33 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2298 +33 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2248 +33 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2198 +33 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2148 +33 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2098 +33 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2048 +33 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1998 +33 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1948 +33 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1898 +33 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1848 +33 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1798 +32 0 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1749 +33 36 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1699 +33 34 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1649 +33 33 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1599 +32 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1550 +33 34 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1500 +32 33 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1450 +32 31 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1401 +32 32 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1352 +32 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1303 +31 32 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1254 +31 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1205 +30 31 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1157 +30 31 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1109 +30 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1061 +29 31 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1014 +29 31 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 967 +28 30 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 921 +28 30 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 875 +27 30 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 830 +26 30 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 786 +26 30 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 743 +25 30 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 700 +24 30 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 658 +23 29 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 617 +22 29 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 577 +21 29 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 539 +21 29 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 501 +19 29 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 465 +18 29 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 430 +17 28 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 358 +15 27 0 | 403 403 0 26 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 300 +11 27 0 | 313 248 0 500 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 250 +10 27 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 208 +8 27 0 | 0 0 0 1650 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 172 +7 28 0 | 240 240 0 400 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 142 +4 28 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 118 +4 29 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 92 94 92 98 +3 29 3 | 160 85 3 505 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 81 +2 30 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 68 +2 30 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 56 +1 31 0 | 195 194 0 50 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 47 +1 31 0 | 175 174 0 50 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 39 0 32 0 | 152 139 0 30 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 33 +1 32 0 | 0 0 0 400 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 28 +1 33 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 23 0 33 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 19 -1 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 16 -1 34 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 14 0 34 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 11 -1 34 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 10 -1 35 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 7 -1 36 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 6 0 36 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 5 0 37 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 4 0 37 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 3 0 36 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 2 0 36 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 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 56 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 39 39 0 1 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 7 -3 31 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 10 -2 32 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 12 -3 32 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 14 -4 31 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 17 -4 31 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 20 -5 31 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 24 -5 31 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 28 -6 30 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 33 -6 30 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 38 -6 30 0 | 479 88 0 134 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 44 -7 30 0 | 370 99 0 498 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 50 -9 29 0 | 113 112 0 40 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 58 -10 29 0 | 125 119 0 52 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 67 -11 29 0 | 106 106 0 47 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 77 -11 29 0 | 151 136 0 6 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 88 -12 28 0 | 168 166 0 21 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 100 -13 28 0 | 185 181 0 40 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 114 -14 28 0 | 239 239 0 10 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 128 -15 28 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 162 -17 27 0 | 0 0 0 500 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 205 -18 27 0 | 342 342 0 2300 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 255 -20 28 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 311 -23 28 0 | 0 0 0 1650 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 377 -27 28 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 448 -28 29 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 523 -29 29 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 603 -30 30 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 685 -31 30 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 771 -31 30 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 859 -32 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 949 -33 31 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1041 -33 32 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1134 -34 32 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1229 -33 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1324 -34 33 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1421 -33 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1518 -33 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1615 -34 34 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1713 -34 34 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1811 -34 35 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1910 -34 35 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2009 -33 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2108 -33 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2207 -34 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2306 -34 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2406 -33 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2505 -34 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2605 -33 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2704 -34 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7049 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3 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 1274 +29 31 0 | 0 0 0 0 0
OCT-25 4100 C 0 0 0 0 0 | 0 0 0 1227 +29 31 0 | 0 0 0 0 0
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1180 +29 31 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1133 +28 31 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1087 +28 30 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1042 +28 31 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 996 +27 30 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 952 +27 30 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 908 +26 30 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 865 +26 30 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 822 +24 30 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 781 +24 30 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 740 +24 29 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 700 +23 29 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 661 +22 29 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 623 +21 29 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 586 +20 29 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 551 +20 29 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 516 +19 29 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 482 +18 28 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 412 +15 27 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 355 +12 27 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 307 +13 27 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 262 +10 27 0 | 0 0 0 0 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 223 +8 28 0 | 0 0 0 0 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 191 +6 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 163 +5 28 0 | 0 0 0 0 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 140 +5 29 0 | 0 0 0 0 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 119 +3 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 102 +3 29 0 | 0 0 0 0 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 87 +2 30 0 | 0 0 0 0 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 74 +2 30 0 | 0 0 0 0 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 62 +1 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 52 +1 30 0 | 0 0 0 0 0
OCT-25 6500 C 0 0 0 0 0 | 0 0 0 44 +1 30 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 14 -3 31 0 | 0 0 0 0 0
OCT-25 4100 P 0 0 0 0 0 | 0 0 0 17 -3 31 0 | 0 0 0 0 0
OCT-25 4150 P 0 0 0 0 0 | 0 0 0 21 -3 31 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 24 -3 31 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 28 -4 31 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 32 -5 31 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 38 -4 31 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 43 -6 30 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 49 -5 30 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 55 -6 30 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 61 -7 29 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 69 -7 29 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 78 -8 29 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 88 -8 29 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 98 -10 29 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 110 -10 29 0 | 0 0 0 0 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 123 -11 28 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 136 -12 28 0 | 0 0 0 0 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 151 -13 28 0 | 0 0 0 0 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 167 -14 28 0 | 0 0 0 0 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 203 -17 27 0 | 0 0 0 0 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 247 -18 27 0 | 0 0 0 0 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 297 -19 27 0 | 0 0 0 0 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 352 -21 27 0 | 0 0 0 0 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 420 -23 28 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 484 -24 28 0 | 0 0 0 0 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 555 -25 28 0 | 0 0 0 0 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 630 -27 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 709 -28 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 791 -28 29 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 875 -29 29 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 962 -30 30 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 1050 -31 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 1141 -31 30 0 | 0 0 0 0 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 1233 -31 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 3038 +32 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2938 +32 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2838 +32 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2738 +32 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2638 +31 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2539 +32 36 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2439 +32 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2340 +32 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2241 +32 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2142 +32 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2043 +31 33 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1994 +31 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1946 +31 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1897 +31 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1848 +30 33 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1800 +30 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1752 +30 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1704 +30 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1657 +30 33 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1609 +29 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1562 +29 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1516 +29 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1469 +28 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1423 +28 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1378 +28 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1333 +28 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1288 +27 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1244 +26 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1201 +26 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1158 +26 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1115 +25 31 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1074 +25 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1033 +24 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 992 +23 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 952 +23 31 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 913 +22 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 875 +22 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 837 +20 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 801 +21 30 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 765 +20 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 730 +19 30 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 695 +18 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 662 +17 30 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 629 +16 30 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 598 +16 30 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 536 +18 29 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 480 +18 29 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 430 +17 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 384 +16 29 0 | 0 0 0 2200 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 343 +11 29 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 305 +9 29 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 271 +10 29 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 244 +10 29 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 218 +10 30 0 | 0 0 0 125 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 193 +8 30 0 | 720 617 0 2225 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 173 +9 30 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 153 +6 30 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 136 +5 30 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 123 +5 31 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 109 +4 31 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 97 +3 31 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 87 +2 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 77 +1 31 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 69 +1 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 61 +1 32 0 | 146 146 0 7 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 54 0 32 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 48 0 32 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 43 +1 32 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 38 0 32 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 29 0 32 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 23 0 33 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 18 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10828 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 46 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 3 0 35 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 4 0 34 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 8 -1 34 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 9 -1 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 10 -2 33 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 12 -2 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 14 -2 33 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 16 -2 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 19 -2 33 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 21 -3 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 24 -3 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 28 -3 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 31 -4 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 35 -4 32 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 40 -4 32 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 45 -4 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 50 -5 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 58 -6 32 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 65 -6 32 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 72 -6 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 80 -7 32 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 87 -9 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 96 -9 31 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 103 -9 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 113 -8 31 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 124 -9 30 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 133 -11 30 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 145 -13 30 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 158 -14 30 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 171 -15 30 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 187 -15 30 0 | 0 0 0 600 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 201 -18 29 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 217 -19 29 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 235 -18 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 253 -18 29 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 294 -20 29 0 | 0 0 0 700 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 340 -21 29 0 | 0 0 0 3750 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 388 -26 29 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 445 -24 29 0 | 0 0 0 1500 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 504 -22 29 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 567 -21 29 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 637 -26 29 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 708 -26 30 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 781 -27 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 857 -27 30 0 | 0 0 0 600 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 935 -29 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1016 -29 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1099 -29 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1183 -30 30 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1270 -30 31 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1357 -31 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1447 -30 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1537 -31 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1629 -31 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1721 -31 31 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1814 -32 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1908 -32 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2003 -32 32 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2099 -32 32 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2291 -32 32 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2485 -32 33 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2680 -32 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9500 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 20328 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 1900 +30 32 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1853 +29 32 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1807 +29 32 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1761 +28 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1716 +28 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1671 +28 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1627 +28 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1583 +28 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1539 +27 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1496 +26 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1454 +27 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1412 +26 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1370 +25 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1329 +25 31 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1289 +25 31 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1249 +24 31 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1210 +24 31 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1171 +23 31 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1133 +23 31 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1096 +23 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1060 +23 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1024 +23 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 988 +21 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 954 +22 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 920 +21 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 887 +21 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 855 +21 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 823 +20 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 792 +20 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 762 +20 30 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 732 +19 30 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 674 +19 30 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 622 +22 30 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 571 +19 30 1100 | 0 0 1100 1700 +1100
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 527 +15 30 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 484 +17 30 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 445 +18 30 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 407 +16 30 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 374 +15 30 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 345 +13 30 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 314 +10 30 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 287 +12 30 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 263 +12 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 242 +11 31 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 225 +11 31 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 205 +7 31 0 | 0 0 0 500 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 186 +5 31 0 | 183 183 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 176 +10 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 161 +8 31 0 | 175 160 0 14 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 148 +7 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 133 +4 31 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 123 +6 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 113 +6 32 0 | 184 113 0 21 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 104 +6 32 0 | 138 132 0 28 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 95 +6 32 0 | 162 122 0 42 0
TOTAL CALL 0 | TOTAL CALL 1100 | TOTAL CALL 1100 3187 +1100
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 29 -3 32 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 32 -4 32 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 36 -4 32 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 40 -5 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 45 -5 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 50 -5 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 56 -5 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 62 -5 32 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 68 -6 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 75 -7 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 83 -6 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 91 -7 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 99 -8 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 111 -8 32 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 121 -9 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 132 -9 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 143 -9 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 154 -7 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 165 -12 31 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 178 -11 31 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 188 -15 31 0 | 0 0 0 500 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 199 -12 31 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 217 -13 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 227 -13 30 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 242 -16 30 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 258 -18 30 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 275 -20 30 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 293 -22 30 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 313 -18 30 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 333 -18 30 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 351 -22 30 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 396 -22 30 0 | 0 0 0 900 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 444 -20 30 0 | 0 0 0 800 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 494 -24 30 1100 | 0 0 1100 1100 +1100
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 548 -23 30 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 611 -24 30 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 672 -25 30 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 735 -26 30 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 804 -23 30 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 873 -24 30 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 945 -24 30 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1019 -24 31 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1095 -24 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1173 -24 31 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1252 -25 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1333 -26 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1416 -26 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1500 -26 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1586 -26 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1673 -26 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1760 -27 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1849 -27 31 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1939 -27 31 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2030 -27 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2121 -28 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1100 | TOTAL PUT 1100 3310 +1100
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2200 6497 +2200
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 3091 +33 34 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2992 +33 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2893 +33 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2795 +33 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2697 +33 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2600 +33 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2503 +33 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2407 +32 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2313 +33 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2219 +33 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2126 +32 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2035 +32 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1945 +32 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1857 +32 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1770 +31 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1685 +30 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1602 +29 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1521 +29 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1482 +29 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1442 +28 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1404 +28 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1366 +28 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1328 +27 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1291 +26 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1255 +26 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1219 +25 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1184 +25 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1149 +24 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1115 +24 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1082 +23 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1049 +23 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1017 +22 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 986 +22 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 955 +22 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 924 +20 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 895 +20 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 866 +20 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 837 +18 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 785 +23 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 733 +18 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 683 +16 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 637 +18 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 595 +16 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 553 +19 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 515 +15 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 482 +20 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 447 +13 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 416 +12 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 389 +15 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 358 +11 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 332 +5 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 313 +9 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 294 +14 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 268 +7 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 234 +6 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 203 +4 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 180 +8 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 155 +3 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 134 +2 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 116 +2 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 97 +2 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 84 +2 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 73 +2 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 63 +1 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 54 0 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 47 0 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 41 +1 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 36 +1 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 31 0 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 27 0 33 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 24 +1 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 2 0 34 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 4 0 34 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 8 0 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 11 0 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 14 0 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 18 -1 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 24 0 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 30 0 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 37 -1 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 46 -1 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 56 -1 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 68 -1 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 81 -2 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 96 -3 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 113 -4 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 132 -4 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 143 -4 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 153 -5 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 170 -5 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 182 -6 32 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 195 -6 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 208 -7 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 222 -6 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 235 -10 32 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 249 -11 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 264 -6 32 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 279 -13 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 295 -8 31 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 311 -5 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 328 -12 31 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 346 -15 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 361 -15 31 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 381 -18 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 402 -14 31 0 | 0 0 0 0 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 420 -19 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 442 -22 31 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 487 -21 30 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 529 -28 30 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 581 -23 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 639 -24 30 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 702 -20 30 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 763 -21 30 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 826 -22 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 891 -23 31 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 959 -23 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1028 -24 31 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1100 -24 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1173 -25 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1248 -25 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1324 -26 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1402 -27 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1482 -27 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1645 -28 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1813 -29 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1986 -29 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2162 -30 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2341 -31 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2523 -31 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2708 -31 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2895 -31 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3084 -31 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3274 -32 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3465 -33 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3658 -33 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3852 -32 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4047 -32 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4242 -33 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4438 -33 33 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4635 -32 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 50 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 65 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 2876 +33 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2780 +32 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2686 +32 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2592 +32 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2500 +32 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2408 +31 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2319 +31 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2230 +30 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2144 +31 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2058 +29 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1975 +29 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1894 +29 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1814 +28 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1736 +27 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1661 +27 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1587 +26 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1516 +26 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1446 +25 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1379 +25 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1314 +24 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1251 +23 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1190 +23 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1132 +22 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1075 +21 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1021 +21 30 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 919 +20 30 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 824 +18 30 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 742 +17 30 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 668 +16 30 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 601 +15 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 540 +13 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 485 +12 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 436 +12 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 391 +10 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 351 +9 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 316 +9 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 284 +8 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 255 +7 31 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 229 +6 31 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 206 +6 31 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 186 +6 31 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 167 +5 31 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 151 +5 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 136 +4 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 123 +4 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 111 +4 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 100 +3 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 91 +3 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 82 +3 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 74 +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 15 0 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 19 -1 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 25 -1 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 31 -1 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 39 -1 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 47 -2 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 58 -2 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 69 -3 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 83 -2 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 97 -4 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 114 -4 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 133 -4 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 153 -5 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 175 -6 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 200 -6 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 226 -7 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 255 -7 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 285 -8 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 318 -8 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 353 -9 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 390 -10 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 429 -10 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 471 -11 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 514 -12 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 560 -12 30 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 658 -13 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 763 -15 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 881 -16 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1007 -17 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1140 -18 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1279 -20 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1424 -21 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1575 -21 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1730 -23 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1890 -24 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2055 -24 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2223 -25 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2394 -26 31 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2568 -27 31 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2745 -27 31 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2925 -27 31 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3106 -28 31 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3290 -28 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3475 -29 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3662 -29 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3850 -29 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4039 -30 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4230 -30 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4421 -30 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4613 -31 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 2291 +31 29 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2207 +30 29 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2126 +29 30 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2047 +29 30 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1969 +28 30 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1894 +28 30 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1821 +28 30 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1750 +27 30 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1681 +27 30 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1614 +26 30 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1549 +25 30 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1487 +25 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1426 +24 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1368 +24 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1312 +24 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1257 +22 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1205 +22 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1155 +22 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1060 +20 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 972 +19 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 891 +18 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 817 +18 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 748 +16 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 685 +15 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 627 +14 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 574 +13 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 526 +12 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 482 +12 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 441 +10 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 405 +10 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 371 +9 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 340 +9 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 312 +8 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 287 +8 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 263 +7 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 242 +7 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 223 +7 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 205 +6 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 189 +6 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 174 +5 32 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 160 +4 32 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 148 +5 32 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 136 +4 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 93 -2 29 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 109 -3 29 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 128 -4 30 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 149 -4 30 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 171 -5 30 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 196 -5 30 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 223 -5 30 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 252 -6 30 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 283 -6 30 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 316 -7 30 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 351 -8 30 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 389 -8 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 428 -9 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 470 -9 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 514 -9 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 559 -11 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 607 -11 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 657 -11 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 762 -13 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 874 -14 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 993 -15 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1119 -15 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1250 -17 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1387 -18 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1529 -19 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1676 -20 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1828 -21 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1984 -21 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2143 -23 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2307 -23 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2473 -24 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2642 -24 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2814 -25 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2989 -25 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3165 -26 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3344 -26 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3525 -26 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3707 -27 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3891 -27 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4076 -28 32 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4262 -29 32 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4450 -28 32 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4638 -29 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 1927 +29 30 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1859 +28 30 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1793 +27 30 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1729 +27 30 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1667 +26 30 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1607 +26 30 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1549 +25 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1493 +25 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1439 +24 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1387 +24 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1336 +23 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1287 +23 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1195 +22 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1109 +21 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1029 +20 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 955 +19 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 886 +18 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 821 +17 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 762 +16 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 707 +15 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 0 282 -5 30 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 314 -6 30 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 348 -7 30 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 384 -7 30 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 422 -8 30 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 462 -8 30 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 504 -9 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 548 -9 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 594 -10 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 642 -10 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 691 -11 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 742 -11 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 850 -12 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 964 -13 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1084 -14 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1210 -15 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1341 -16 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1476 -17 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1617 -18 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1762 -19 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 1.04
MARKET TOTAL 2695 67149 +2266
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED