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 JUL-25 5500 1885 24 34 64 43 2815 -10 C JUL-25 5600 1630 9 37 37 19 1343 -8 C JUL-25 5700 1492 3 40 18 3 353 -6 C JUL-25 6000 1300 1 60 0 0 707 -1 C OCT-25 6500 650 68 32 0 0 650 +1 C SEP-25 5800 336 143 30 185 167 1205 0 P SEP-25 5000 300 98 29 0 0 700 -4 C AUG-25 6000 200 41 33 0 0 1301 -3 P DEC-25 5500 200 432 29 0 0 100 -10 C AUG-25 5600 175 114 29 164 145 295 -2 Hang Seng TECH Index Futures Options HK$50 per point Prev. Trading Day of the Exchange Trading Day of the Exchange 15 JUL 2025, TUESDAY 16 JUL 2025, WEDNESDAY 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 1917 +7 0 0 | 0 0 0 0 0 JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1867 +7 0 0 | 0 0 0 0 0 JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1817 +7 0 0 | 0 0 0 0 0 JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1767 +7 0 0 | 0 0 0 0 0 JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1717 +7 0 0 | 0 0 0 0 0 JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1667 +7 0 0 | 0 0 0 0 0 JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1617 +7 0 0 | 0 0 0 0 0 JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1567 +7 0 0 | 0 0 0 0 0 JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1517 +7 0 0 | 0 0 0 0 0 JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1467 +7 0 0 | 0 0 0 0 0 JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1417 +7 0 0 | 0 0 0 0 0 JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1367 +7 0 0 | 0 0 0 0 0 JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1317 +7 0 0 | 0 0 0 0 0 JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1267 +7 0 0 | 0 0 0 0 0 JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1217 +7 0 0 | 0 0 0 0 0 JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1167 +7 0 0 | 0 0 0 0 0 JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1117 +7 0 0 | 0 0 0 0 0 JUL-25 4350 C 0 0 0 0 0 | 0 0 0 1067 +7 0 0 | 0 0 0 0 0 JUL-25 4400 C 0 0 0 0 0 | 0 0 0 1017 +7 0 0 | 0 0 0 0 0 JUL-25 4450 C 0 0 0 0 0 | 0 0 0 967 +7 0 0 | 0 0 0 0 0 JUL-25 4500 C 0 0 0 0 0 | 0 0 0 917 +7 0 0 | 0 0 0 0 0 JUL-25 4550 C 0 0 0 0 0 | 0 0 0 867 +7 0 0 | 0 0 0 0 0 JUL-25 4600 C 0 0 0 0 0 | 0 0 0 817 +7 0 0 | 0 0 0 0 0 JUL-25 4650 C 0 0 0 0 0 | 0 0 0 767 +7 0 0 | 0 0 0 0 0 JUL-25 4700 C 0 0 0 0 0 | 0 0 0 717 +7 0 0 | 0 0 0 0 0 JUL-25 4750 C 0 0 0 0 0 | 0 0 0 667 +7 0 0 | 0 0 0 0 0 JUL-25 4800 C 0 0 0 0 0 | 0 0 0 617 +7 0 0 | 0 0 0 0 0 JUL-25 4850 C 0 0 0 0 0 | 0 0 0 567 +7 0 0 | 0 0 0 0 0 JUL-25 4900 C 0 0 0 0 0 | 0 0 0 517 +7 0 0 | 0 0 0 0 0 JUL-25 4950 C 0 0 0 0 0 | 0 0 0 467 +7 0 0 | 353 334 0 116 0 JUL-25 5000 C 0 0 0 0 0 | 0 0 0 417 +6 0 0 | 329 312 0 106 0 JUL-25 5100 C 0 0 0 0 0 | 0 0 0 318 +6 38 0 | 165 152 0 89 0 JUL-25 5200 C 0 0 0 0 0 | 0 0 0 222 +3 38 0 | 322 144 0 111 0 JUL-25 5300 C 0 0 0 0 0 | 0 0 0 131 -3 33 0 | 214 42 0 267 0 JUL-25 5400 C 0 0 0 0 0 | 0 0 0 61 -9 32 0 | 223 21 0 484 0 JUL-25 5500 C 0 0 0 0 0 | 63 64 43 24 -10 34 1885 | 104 13 1885 2815 +146 JUL-25 5600 C 0 0 0 0 0 | 37 37 19 9 -8 37 1630 | 79 5 1630 1343 -975 JUL-25 5700 C 0 0 0 0 0 | 13 18 3 3 -6 40 1492 | 114 3 1492 353 +314 JUL-25 5800 C 0 0 0 0 0 | 8 8 7 1 -3 42 171 | 127 3 171 906 0 JUL-25 5900 C 0 0 0 0 0 | 0 0 0 1 -2 51 0 | 106 21 0 32 0 JUL-25 6000 C 0 0 0 0 0 | 0 0 0 1 -1 60 1300 | 86 9 1300 707 -1300 JUL-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 72 27 0 1022 0 JUL-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 58 21 0 864 0 JUL-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 9 9 0 1 0 JUL-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 7 7 0 1 0 JUL-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 53 42 0 64 0 JUL-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0 JUL-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0 JUL-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 9 8 0 2 0 JUL-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0 JUL-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 22 20 0 574 0 TOTAL CALL 0 | TOTAL CALL 6478 | TOTAL CALL 6478 9857 -1815 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 0 225 0 | 0 0 0 0 0 JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 0 0 0 0 0 JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 0 0 0 0 0 JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 0 0 0 0 0 JUL-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 0 0 0 0 0 JUL-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 125 125 0 1 0 JUL-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0 JUL-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0 JUL-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 106 87 0 35 0 JUL-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 0 0 0 0 0 JUL-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0 JUL-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0 JUL-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0 JUL-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 20 20 0 35 0 JUL-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0 JUL-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 23 23 0 2748 0 JUL-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 169 108 0 14 0 JUL-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 204 196 0 49 0 JUL-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 218 22 0 74 0 JUL-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0 JUL-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 40 4 0 237 0 JUL-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0 JUL-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 26 4 0 2 0 JUL-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0 JUL-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 60 7 0 896 0 JUL-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 55 9 0 98 0 JUL-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 77 8 0 516 0 JUL-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 89 59 0 16 0 JUL-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 102 23 0 8 0 JUL-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 39 39 0 2 0 JUL-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 126 14 0 420 0 JUL-25 5100 P 0 0 0 0 0 | 0 0 0 2 -1 43 0 | 171 3 0 1051 0 JUL-25 5200 P 0 0 0 0 0 | 3 3 3 4 -4 36 153 | 273 3 153 336 0 JUL-25 5300 P 0 0 0 0 0 | 0 0 0 14 -10 33 0 | 330 22 0 165 0 JUL-25 5400 P 0 0 0 0 0 | 37 37 23 42 -18 31 131 | 247 23 131 236 +117 JUL-25 5500 P 0 0 0 0 0 | 0 0 0 105 -19 33 0 | 0 0 0 0 0 JUL-25 5600 P 0 0 0 0 0 | 0 0 0 191 -15 36 0 | 0 0 0 0 0 JUL-25 5700 P 0 0 0 0 0 | 0 0 0 285 -13 37 0 | 0 0 0 0 0 JUL-25 5800 P 0 0 0 0 0 | 0 0 0 384 -10 42 0 | 0 0 0 0 0 JUL-25 5900 P 0 0 0 0 0 | 0 0 0 483 -9 0 0 | 0 0 0 0 0 JUL-25 6000 P 0 0 0 0 0 | 0 0 0 583 -8 0 0 | 0 0 0 0 0 JUL-25 6100 P 0 0 0 0 0 | 0 0 0 683 -8 0 0 | 0 0 0 0 0 JUL-25 6200 P 0 0 0 0 0 | 0 0 0 783 -7 0 0 | 0 0 0 0 0 JUL-25 6300 P 0 0 0 0 0 | 0 0 0 883 -7 0 0 | 0 0 0 0 0 JUL-25 6400 P 0 0 0 0 0 | 0 0 0 983 -7 0 0 | 0 0 0 0 0 JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1083 -7 0 0 | 0 0 0 0 0 JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1183 -7 0 0 | 0 0 0 0 0 JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1283 -7 0 0 | 0 0 0 0 0 JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1383 -7 0 0 | 0 0 0 0 0 JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1483 -7 0 0 | 0 0 0 0 0 JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1583 -7 0 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 284 | TOTAL PUT 284 6939 +117 | MONTH PUT/CALL RATIO 0.04 | MONTH TOTAL 6762 16796 -1698 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 1529 +6 0 0 | 0 0 0 0 0 AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1479 +6 0 0 | 0 0 0 0 0 AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1429 +6 0 0 | 0 0 0 0 0 AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1379 +6 0 0 | 0 0 0 0 0 AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1329 +6 0 0 | 0 0 0 0 0 AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1279 +6 0 0 | 0 0 0 0 0 AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1229 +5 0 0 | 0 0 0 0 0 AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1180 +6 34 0 | 0 0 0 0 0 AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1130 +6 32 0 | 0 0 0 0 0 AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1080 +5 31 0 | 0 0 0 0 0 AUG-25 4400 C 0 0 0 0 0 | 0 0 0 1031 +6 32 0 | 0 0 0 0 0 AUG-25 4450 C 0 0 0 0 0 | 0 0 0 982 +6 33 0 | 0 0 0 0 0 AUG-25 4500 C 0 0 0 0 0 | 0 0 0 932 +5 31 0 | 0 0 0 0 0 AUG-25 4550 C 0 0 0 0 0 | 0 0 0 884 +5 32 0 | 0 0 0 0 0 AUG-25 4600 C 0 0 0 0 0 | 0 0 0 835 +5 31 0 | 0 0 0 0 0 AUG-25 4650 C 0 0 0 0 0 | 0 0 0 787 +4 31 0 | 0 0 0 0 0 AUG-25 4700 C 0 0 0 0 0 | 0 0 0 739 +4 31 0 | 0 0 0 0 0 AUG-25 4750 C 0 0 0 0 0 | 0 0 0 692 +3 30 0 | 0 0 0 0 0 AUG-25 4800 C 0 0 0 0 0 | 0 0 0 646 +3 30 0 | 0 0 0 0 0 AUG-25 4850 C 0 0 0 0 0 | 0 0 0 601 +4 30 0 | 0 0 0 0 0 AUG-25 4900 C 0 0 0 0 0 | 0 0 0 556 +3 30 0 | 0 0 0 0 0 AUG-25 4950 C 0 0 0 0 0 | 0 0 0 512 +2 30 0 | 0 0 0 0 0 AUG-25 5000 C 0 0 0 0 0 | 0 0 0 470 +2 30 0 | 0 0 0 0 0 AUG-25 5100 C 0 0 0 0 0 | 0 0 0 390 +1 29 0 | 302 287 0 37 0 AUG-25 5200 C 0 0 0 0 0 | 0 0 0 316 0 29 0 | 189 189 0 13 0 AUG-25 5300 C 0 0 0 0 0 | 0 0 0 246 +1 28 0 | 255 170 0 243 0 AUG-25 5400 C 0 0 0 0 0 | 0 0 0 192 0 28 0 | 205 155 0 226 0 AUG-25 5500 C 0 0 0 0 0 | 0 0 0 148 -1 29 0 | 137 88 0 1007 0 AUG-25 5600 C 0 0 0 0 0 | 159 164 145 114 -2 29 175 | 164 64 175 295 +175 AUG-25 5700 C 0 0 0 0 0 | 0 0 0 88 -3 30 0 | 54 41 0 15 0 AUG-25 5800 C 0 0 0 0 0 | 101 101 101 68 -3 31 1 | 101 33 1 359 -1 AUG-25 5900 C 0 0 0 0 0 | 73 83 73 52 -3 32 60 | 83 31 60 108 0 AUG-25 6000 C 0 0 0 0 0 | 0 0 0 41 -3 33 200 | 47 31 200 1301 +200 AUG-25 6100 C 0 0 0 0 0 | 46 46 46 33 -2 34 1 | 46 18 1 2 +1 AUG-25 6200 C 0 0 0 0 0 | 0 0 0 25 -3 34 0 | 12 12 0 251 0 AUG-25 6300 C 0 0 0 0 0 | 0 0 0 20 -2 35 0 | 12 11 0 174 0 AUG-25 6400 C 0 0 0 0 0 | 0 0 0 15 -2 36 0 | 9 7 0 119 0 AUG-25 6500 C 0 0 0 0 0 | 0 0 0 12 -2 37 0 | 0 0 0 0 0 AUG-25 6600 C 0 0 0 0 0 | 0 0 0 10 -1 38 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 437 | TOTAL CALL 437 4150 +375 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 45 0 | 0 0 0 0 0 AUG-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0 AUG-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0 AUG-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0 AUG-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 18 0 148 0 AUG-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0 AUG-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 29 29 0 34 0 AUG-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 23 0 57 0 AUG-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0 AUG-25 4350 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0 AUG-25 4400 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 35 15 0 0 0 AUG-25 4450 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 0 0 0 0 0 AUG-25 4500 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0 AUG-25 4550 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0 AUG-25 4600 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 25 22 0 425 0 AUG-25 4650 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 20 20 0 57 0 AUG-25 4700 P 0 0 0 0 0 | 0 0 0 11 -2 31 0 | 38 35 0 145 0 AUG-25 4750 P 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 0 0 0 0 0 AUG-25 4800 P 0 0 0 0 0 | 0 0 0 18 -1 31 0 | 0 0 0 0 0 AUG-25 4850 P 0 0 0 0 0 | 0 0 0 21 -3 30 0 | 32 32 0 25 0 AUG-25 4900 P 0 0 0 0 0 | 0 0 0 26 -3 30 0 | 66 47 0 53 0 AUG-25 4950 P 0 0 0 0 0 | 0 0 0 32 -4 29 0 | 0 0 0 0 0 AUG-25 5000 P 0 0 0 0 0 | 38 38 38 40 -4 29 54 | 72 38 54 604 +52 AUG-25 5100 P 0 0 0 0 0 | 52 52 52 59 -5 29 14 | 194 52 14 75 +14 AUG-25 5200 P 0 0 0 0 0 | 0 0 0 84 -6 28 0 | 235 88 0 301 0 AUG-25 5300 P 0 0 0 0 0 | 0 0 0 118 -7 28 0 | 288 130 0 314 0 AUG-25 5400 P 0 0 0 0 0 | 0 0 0 163 -9 28 0 | 255 187 0 143 0 AUG-25 5500 P 0 0 0 0 0 | 194 194 188 219 -10 29 56 | 194 188 56 56 +56 AUG-25 5600 P 0 0 0 0 0 | 0 0 0 285 -11 29 0 | 0 0 0 0 0 AUG-25 5700 P 0 0 0 0 0 | 0 0 0 361 -9 30 0 | 0 0 0 0 0 AUG-25 5800 P 0 0 0 0 0 | 0 0 0 440 -9 31 0 | 0 0 0 0 0 AUG-25 5900 P 0 0 0 0 0 | 0 0 0 524 -9 32 0 | 0 0 0 0 0 AUG-25 6000 P 0 0 0 0 0 | 0 0 0 612 -9 33 0 | 0 0 0 0 0 AUG-25 6100 P 0 0 0 0 0 | 0 0 0 703 -8 34 0 | 0 0 0 0 0 AUG-25 6200 P 0 0 0 0 0 | 0 0 0 796 -8 34 0 | 0 0 0 0 0 AUG-25 6300 P 0 0 0 0 0 | 0 0 0 890 -8 35 0 | 0 0 0 0 0 AUG-25 6400 P 0 0 0 0 0 | 0 0 0 986 -8 36 0 | 0 0 0 0 0 AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1083 -7 37 0 | 0 0 0 0 0 AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1180 -8 37 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 124 | TOTAL PUT 124 2437 +122 | MONTH PUT/CALL RATIO 0.28 | MONTH TOTAL 561 6587 +497 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 2690 +9 0 0 | 0 0 0 0 0 SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2640 +9 0 0 | 0 0 0 0 0 SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2590 +9 0 0 | 0 0 0 0 0 SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2540 +9 0 0 | 0 0 0 0 0 SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2490 +9 0 0 | 0 0 0 0 0 SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2440 +9 0 0 | 0 0 0 0 0 SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2390 +9 0 0 | 0 0 0 0 0 SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2340 +9 0 0 | 0 0 0 0 0 SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2290 +9 0 0 | 0 0 0 0 0 SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2240 +9 0 0 | 0 0 0 0 0 SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2190 +9 0 0 | 0 0 0 0 0 SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2140 +9 0 0 | 0 0 0 0 0 SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2090 +9 0 0 | 0 0 0 0 0 SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2040 +9 0 0 | 0 0 0 0 0 SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1990 +9 0 0 | 0 0 0 0 0 SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1940 +9 0 0 | 0 0 0 0 0 SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1890 +9 0 0 | 0 0 0 0 0 SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1840 +9 0 0 | 0 0 0 0 0 SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1790 +8 0 0 | 0 0 0 0 0 SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1741 +9 35 0 | 0 0 0 0 0 SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1691 +9 34 0 | 0 0 0 0 0 SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1641 +9 33 0 | 0 0 0 0 0 SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1591 +8 31 0 | 0 0 0 0 0 SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1542 +9 33 0 | 0 0 0 0 0 SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1492 +8 32 0 | 0 0 0 0 0 SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1443 +9 32 0 | 0 0 0 0 0 SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1394 +9 32 0 | 0 0 0 0 0 SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1345 +9 32 0 | 0 0 0 0 0 SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1296 +8 32 0 | 0 0 0 0 0 SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1247 +8 32 0 | 0 0 0 0 0 SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1199 +8 32 0 | 0 0 0 0 0 SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1151 +8 32 0 | 0 0 0 0 0 SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1103 +8 31 0 | 0 0 0 0 0 SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1056 +8 31 0 | 0 0 0 0 0 SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1009 +7 31 0 | 0 0 0 0 0 SEP-25 4500 C 0 0 0 0 0 | 0 0 0 963 +7 31 0 | 0 0 0 0 0 SEP-25 4550 C 0 0 0 0 0 | 0 0 0 917 +7 31 0 | 0 0 0 0 0 SEP-25 4600 C 0 0 0 0 0 | 0 0 0 872 +7 31 0 | 486 485 0 21 0 SEP-25 4650 C 0 0 0 0 0 | 0 0 0 827 +6 31 0 | 465 464 0 21 0 SEP-25 4700 C 0 0 0 0 0 | 0 0 0 784 +7 31 0 | 445 444 0 21 0 SEP-25 4750 C 0 0 0 0 0 | 0 0 0 741 +6 30 0 | 0 0 0 0 0 SEP-25 4800 C 0 0 0 0 0 | 0 0 0 699 +6 30 0 | 0 0 0 0 0 SEP-25 4850 C 0 0 0 0 0 | 0 0 0 658 +6 30 0 | 0 0 0 0 0 SEP-25 4900 C 0 0 0 0 0 | 0 0 0 618 +6 30 0 | 0 0 0 0 0 SEP-25 4950 C 0 0 0 0 0 | 0 0 0 579 +5 30 0 | 0 0 0 0 0 SEP-25 5000 C 0 0 0 0 0 | 0 0 0 541 +5 30 0 | 0 0 0 0 0 SEP-25 5100 C 0 0 0 0 0 | 0 0 0 469 +5 29 0 | 403 403 0 26 0 SEP-25 5200 C 0 0 0 0 0 | 0 0 0 402 +4 29 0 | 313 248 0 500 0 SEP-25 5300 C 0 0 0 0 0 | 0 0 0 337 +3 28 0 | 0 0 0 0 0 SEP-25 5400 C 0 0 0 0 0 | 0 0 0 286 +3 29 0 | 0 0 0 1650 0 SEP-25 5500 C 0 0 0 0 0 | 0 0 0 240 +1 29 0 | 240 212 0 433 0 SEP-25 5600 C 0 0 0 0 0 | 0 0 0 202 0 29 0 | 0 0 0 1500 0 SEP-25 5700 C 0 0 0 0 0 | 210 210 210 169 -1 29 1 | 210 210 1 700 0 SEP-25 5800 C 0 0 0 0 0 | 167 185 167 143 0 30 336 | 185 85 336 1205 +300 SEP-25 5900 C 0 0 0 0 0 | 0 0 0 120 0 30 150 | 0 0 150 450 +150 SEP-25 6000 C 0 0 0 0 0 | 0 0 0 101 -1 31 0 | 483 483 0 700 0 SEP-25 6100 C 0 0 0 0 0 | 0 0 0 85 -1 31 0 | 195 194 0 50 0 SEP-25 6200 C 0 0 0 0 0 | 0 0 0 72 -2 32 0 | 175 174 0 50 0 SEP-25 6300 C 0 0 0 0 0 | 0 0 0 62 -1 33 0 | 152 139 0 30 0 SEP-25 6400 C 0 0 0 0 0 | 0 0 0 53 -1 33 0 | 0 0 0 400 0 SEP-25 6500 C 0 0 0 0 0 | 0 0 0 45 -1 34 0 | 0 0 0 0 0 SEP-25 6600 C 0 0 0 0 0 | 0 0 0 38 -1 34 0 | 0 0 0 1500 0 SEP-25 6700 C 0 0 0 0 0 | 0 0 0 33 -1 35 0 | 0 0 0 0 0 SEP-25 6800 C 0 0 0 0 0 | 0 0 0 28 -1 35 0 | 154 154 0 15 0 SEP-25 6900 C 0 0 0 0 0 | 0 0 0 24 -1 36 0 | 0 0 0 300 0 SEP-25 7000 C 0 0 0 0 0 | 0 0 0 21 0 36 0 | 0 0 0 600 0 SEP-25 7100 C 0 0 0 0 0 | 0 0 0 18 0 37 0 | 0 0 0 0 0 SEP-25 7200 C 0 0 0 0 0 | 0 0 0 16 0 37 0 | 177 177 0 7 0 SEP-25 7300 C 0 0 0 0 0 | 0 0 0 14 0 38 0 | 54 53 0 18 0 SEP-25 7400 C 0 0 0 0 0 | 0 0 0 12 0 38 0 | 0 0 0 0 0 SEP-25 7500 C 0 0 0 0 0 | 0 0 0 10 0 38 0 | 0 0 0 0 0 SEP-25 7600 C 0 0 0 0 0 | 0 0 0 9 0 39 0 | 167 167 0 7 0 SEP-25 7700 C 0 0 0 0 0 | 0 0 0 8 0 40 0 | 162 162 0 7 0 SEP-25 7800 C 0 0 0 0 0 | 0 0 0 7 0 40 0 | 163 163 0 7 0 SEP-25 7900 C 0 0 0 0 0 | 0 0 0 6 0 40 0 | 0 0 0 0 0 SEP-25 8000 C 0 0 0 0 0 | 0 0 0 5 0 40 0 | 185 185 0 1000 0 TOTAL CALL 0 | TOTAL CALL 487 | TOTAL CALL 487 11218 +450 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 59 0 | 0 0 0 0 0 SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0 SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0 SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0 SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0 SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0 SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0 SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0 SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0 SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0 SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0 SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0 SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0 SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0 SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0 SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0 SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0 SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 400 0 SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0 SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0 SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0 SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0 SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0 SEP-25 3950 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 0 0 0 0 0 SEP-25 4000 P 0 0 0 0 0 | 0 0 0 3 0 32 0 | 0 0 0 0 0 SEP-25 4050 P 0 0 0 0 0 | 0 0 0 4 0 32 0 | 39 39 0 1 0 SEP-25 4100 P 0 0 0 0 0 | 0 0 0 5 0 32 0 | 0 0 0 0 0 SEP-25 4150 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0 SEP-25 4200 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 346 315 0 96 0 SEP-25 4250 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 376 339 0 131 0 SEP-25 4300 P 0 0 0 0 0 | 0 0 0 11 -1 32 0 | 395 363 0 34 0 SEP-25 4350 P 0 0 0 0 0 | 0 0 0 14 -1 32 0 | 389 373 0 101 0 SEP-25 4400 P 0 0 0 0 0 | 0 0 0 16 -2 31 0 | 400 387 0 59 0 SEP-25 4450 P 0 0 0 0 0 | 0 0 0 20 -1 32 0 | 446 421 0 109 0 SEP-25 4500 P 0 0 0 0 0 | 0 0 0 23 -2 31 0 | 474 439 0 500 0 SEP-25 4550 P 0 0 0 0 0 | 0 0 0 28 -2 31 0 | 479 88 0 134 0 SEP-25 4600 P 0 0 0 0 0 | 0 0 0 33 -2 31 0 | 370 99 0 498 0 SEP-25 4650 P 0 0 0 0 0 | 0 0 0 38 -2 31 0 | 113 112 0 40 0 SEP-25 4700 P 0 0 0 0 0 | 0 0 0 43 -2 30 0 | 125 119 0 52 0 SEP-25 4750 P 0 0 0 0 0 | 43 43 43 50 -2 30 1 | 106 43 1 48 +1 SEP-25 4800 P 0 0 0 0 0 | 0 0 0 57 -3 30 0 | 151 136 0 6 0 SEP-25 4850 P 0 0 0 0 0 | 0 0 0 66 -3 30 0 | 168 166 0 21 0 SEP-25 4900 P 0 0 0 0 0 | 0 0 0 75 -4 30 0 | 185 181 0 40 0 SEP-25 4950 P 0 0 0 0 0 | 0 0 0 86 -4 29 0 | 239 239 0 10 0 SEP-25 5000 P 0 0 0 0 0 | 0 0 0 98 -4 29 300 | 0 0 300 700 +300 SEP-25 5100 P 0 0 0 0 0 | 0 0 0 125 -4 29 0 | 0 0 0 500 0 SEP-25 5200 P 0 0 0 0 0 | 0 0 0 157 -5 29 0 | 342 342 0 2300 0 SEP-25 5300 P 0 0 0 0 0 | 0 0 0 197 -6 28 0 | 0 0 0 0 0 SEP-25 5400 P 0 0 0 0 0 | 0 0 0 245 -6 29 0 | 0 0 0 1650 0 SEP-25 5500 P 0 0 0 0 0 | 0 0 0 301 -5 29 0 | 369 369 0 300 0 SEP-25 5600 P 0 0 0 0 0 | 0 0 0 362 -7 29 0 | 0 0 0 0 0 SEP-25 5700 P 0 0 0 0 0 | 0 0 0 434 -8 30 0 | 0 0 0 0 0 SEP-25 5800 P 0 0 0 0 0 | 0 0 0 507 -8 30 0 | 0 0 0 0 0 SEP-25 5900 P 0 0 0 0 0 | 0 0 0 584 -8 31 0 | 0 0 0 0 0 SEP-25 6000 P 0 0 0 0 0 | 0 0 0 665 -8 31 0 | 624 624 0 20 0 SEP-25 6100 P 0 0 0 0 0 | 0 0 0 748 -9 32 0 | 0 0 0 0 0 SEP-25 6200 P 0 0 0 0 0 | 0 0 0 834 -9 32 0 | 0 0 0 0 0 SEP-25 6300 P 0 0 0 0 0 | 0 0 0 923 -9 33 0 | 0 0 0 0 0 SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1013 -9 33 0 | 0 0 0 0 0 SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1105 -9 34 0 | 0 0 0 0 0 SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1198 -9 34 0 | 0 0 0 0 0 SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1293 -9 35 0 | 0 0 0 0 0 SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1388 -9 35 0 | 0 0 0 0 0 SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1484 -9 36 0 | 0 0 0 0 0 SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1580 -10 36 0 | 0 0 0 0 0 SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1678 -9 37 0 | 0 0 0 0 0 SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1775 -9 37 0 | 0 0 0 0 0 SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1873 -9 37 0 | 0 0 0 0 0 SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1971 -10 38 0 | 0 0 0 0 0 SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2070 -9 38 0 | 0 0 0 0 0 SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2169 -9 39 0 | 0 0 0 0 0 SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2268 -9 40 0 | 0 0 0 0 0 SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2367 -9 40 0 | 0 0 0 0 0 SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2466 -9 40 0 | 0 0 0 0 0 SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2565 -10 40 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 301 | TOTAL PUT 301 7750 +301 | MONTH PUT/CALL RATIO 0.61 | MONTH TOTAL 788 18968 +751 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 1412 +8 31 0 | 0 0 0 0 0 OCT-25 4100 C 0 0 0 0 0 | 0 0 0 1363 +7 31 0 | 0 0 0 0 0 OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1316 +8 31 0 | 0 0 0 0 0 OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1268 +7 31 0 | 0 0 0 0 0 OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1221 +7 31 0 | 0 0 0 0 0 OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1174 +7 30 0 | 0 0 0 0 0 OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1128 +7 30 0 | 0 0 0 0 0 OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1082 +6 30 0 | 0 0 0 0 0 OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1037 +6 30 0 | 0 0 0 0 0 OCT-25 4500 C 0 0 0 0 0 | 0 0 0 992 +6 30 0 | 0 0 0 0 0 OCT-25 4550 C 0 0 0 0 0 | 0 0 0 948 +6 30 0 | 0 0 0 0 0 OCT-25 4600 C 0 0 0 0 0 | 0 0 0 905 +6 30 0 | 0 0 0 0 0 OCT-25 4650 C 0 0 0 0 0 | 0 0 0 862 +5 30 0 | 0 0 0 0 0 OCT-25 4700 C 0 0 0 0 0 | 0 0 0 820 +5 30 0 | 0 0 0 0 0 OCT-25 4750 C 0 0 0 0 0 | 0 0 0 779 +5 30 0 | 0 0 0 0 0 OCT-25 4800 C 0 0 0 0 0 | 0 0 0 739 +4 29 0 | 0 0 0 0 0 OCT-25 4850 C 0 0 0 0 0 | 0 0 0 700 +4 29 0 | 0 0 0 0 0 OCT-25 4900 C 0 0 0 0 0 | 0 0 0 662 +4 29 0 | 0 0 0 0 0 OCT-25 4950 C 0 0 0 0 0 | 0 0 0 625 +4 29 0 | 0 0 0 0 0 OCT-25 5000 C 0 0 0 0 0 | 0 0 0 589 +4 29 0 | 0 0 0 0 0 OCT-25 5100 C 0 0 0 0 0 | 0 0 0 521 +5 29 0 | 0 0 0 0 0 OCT-25 5200 C 0 0 0 0 0 | 0 0 0 457 +5 29 0 | 0 0 0 0 0 OCT-25 5300 C 0 0 0 0 0 | 0 0 0 392 +3 28 0 | 0 0 0 0 0 OCT-25 5400 C 0 0 0 0 0 | 0 0 0 340 +1 28 0 | 0 0 0 0 0 OCT-25 5500 C 0 0 0 0 0 | 0 0 0 294 0 28 0 | 0 0 0 0 0 OCT-25 5600 C 0 0 0 0 0 | 0 0 0 254 0 28 0 | 0 0 0 0 0 OCT-25 5700 C 0 0 0 0 0 | 0 0 0 219 0 29 0 | 0 0 0 0 0 OCT-25 5800 C 0 0 0 0 0 | 0 0 0 189 -1 29 0 | 0 0 0 0 0 OCT-25 5900 C 0 0 0 0 0 | 0 0 0 163 -2 29 0 | 0 0 0 0 0 OCT-25 6000 C 0 0 0 0 0 | 0 0 0 141 -1 30 0 | 0 0 0 0 0 OCT-25 6100 C 0 0 0 0 0 | 0 0 0 122 -2 30 0 | 0 0 0 0 0 OCT-25 6200 C 0 0 0 0 0 | 0 0 0 105 -2 30 0 | 0 0 0 0 0 OCT-25 6300 C 0 0 0 0 0 | 0 0 0 91 0 31 0 | 0 0 0 0 0 OCT-25 6400 C 0 0 0 0 0 | 0 0 0 79 +1 31 0 | 0 0 0 0 0 OCT-25 6500 C 0 0 0 0 0 | 0 0 0 68 +1 32 650 | 0 0 650 650 +650 TOTAL CALL 0 | TOTAL CALL 650 | TOTAL CALL 650 650 +650 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 9 -2 31 0 | 0 0 0 0 0 OCT-25 4100 P 0 0 0 0 0 | 0 0 0 10 -3 31 0 | 0 0 0 0 0 OCT-25 4150 P 0 0 0 0 0 | 0 0 0 13 -2 31 0 | 0 0 0 0 0 OCT-25 4200 P 0 0 0 0 0 | 0 0 0 15 -3 31 0 | 0 0 0 0 0 OCT-25 4250 P 0 0 0 0 0 | 0 0 0 18 -3 31 0 | 0 0 0 0 0 OCT-25 4300 P 0 0 0 0 0 | 0 0 0 22 -3 31 0 | 0 0 0 0 0 OCT-25 4350 P 0 0 0 0 0 | 0 0 0 25 -4 30 0 | 0 0 0 0 0 OCT-25 4400 P 0 0 0 0 0 | 0 0 0 30 -4 31 0 | 0 0 0 0 0 OCT-25 4450 P 0 0 0 0 0 | 0 0 0 35 -4 30 0 | 0 0 0 0 0 OCT-25 4500 P 0 0 0 0 0 | 0 0 0 40 -4 30 0 | 0 0 0 0 0 OCT-25 4550 P 0 0 0 0 0 | 0 0 0 46 -4 30 0 | 0 0 0 0 0 OCT-25 4600 P 0 0 0 0 0 | 0 0 0 53 -2 30 0 | 0 0 0 0 0 OCT-25 4650 P 0 0 0 0 0 | 0 0 0 59 -3 30 0 | 0 0 0 0 0 OCT-25 4700 P 0 0 0 0 0 | 0 0 0 66 -4 29 0 | 0 0 0 0 0 OCT-25 4750 P 0 0 0 0 0 | 0 0 0 75 -4 29 0 | 0 0 0 0 0 OCT-25 4800 P 0 0 0 0 0 | 0 0 0 84 -5 29 0 | 0 0 0 0 0 OCT-25 4850 P 0 0 0 0 0 | 0 0 0 94 -5 29 0 | 0 0 0 0 0 OCT-25 4900 P 0 0 0 0 0 | 0 0 0 106 -5 29 0 | 0 0 0 0 0 OCT-25 4950 P 0 0 0 0 0 | 0 0 0 119 -5 29 0 | 0 0 0 0 0 OCT-25 5000 P 0 0 0 0 0 | 110 110 110 132 -5 29 10 | 110 110 10 10 +10 OCT-25 5100 P 0 0 0 0 0 | 0 0 0 163 -5 29 0 | 0 0 0 0 0 OCT-25 5200 P 0 0 0 0 0 | 0 0 0 197 -5 28 0 | 0 0 0 0 0 OCT-25 5300 P 0 0 0 0 0 | 0 0 0 239 -5 28 0 | 0 0 0 0 0 OCT-25 5400 P 0 0 0 0 0 | 0 0 0 287 -7 28 0 | 0 0 0 0 0 OCT-25 5500 P 0 0 0 0 0 | 0 0 0 341 -7 28 0 | 0 0 0 0 0 OCT-25 5600 P 0 0 0 0 0 | 361 361 361 399 -8 28 1 | 361 361 1 1 +1 OCT-25 5700 P 0 0 0 0 0 | 0 0 0 479 +5 30 0 | 0 0 0 0 0 OCT-25 5800 P 0 0 0 0 0 | 0 0 0 537 -10 29 0 | 0 0 0 0 0 OCT-25 5900 P 0 0 0 0 0 | 0 0 0 611 -10 29 0 | 0 0 0 0 0 OCT-25 6000 P 0 0 0 0 0 | 0 0 0 688 -10 30 0 | 0 0 0 0 0 OCT-25 6100 P 0 0 0 0 0 | 0 0 0 768 -10 30 0 | 0 0 0 0 0 OCT-25 6200 P 0 0 0 0 0 | 0 0 0 851 -10 30 0 | 0 0 0 0 0 OCT-25 6300 P 0 0 0 0 0 | 0 0 0 936 -10 31 0 | 0 0 0 0 0 OCT-25 6400 P 0 0 0 0 0 | 0 0 0 1024 -9 31 0 | 0 0 0 0 0 OCT-25 6500 P 0 0 0 0 0 | 0 0 0 1113 -9 31 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 11 +11 | MONTH PUT/CALL RATIO 0.01 | MONTH TOTAL 661 661 +661 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 3186 +11 0 0 | 0 0 0 0 0 DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3086 +11 0 0 | 0 0 0 0 0 DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2986 +11 0 0 | 0 0 0 0 0 DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2886 +11 0 0 | 0 0 0 0 0 DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2786 +11 0 0 | 0 0 0 0 0 DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2686 +11 0 0 | 0 0 0 0 0 DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2587 +11 36 0 | 0 0 0 0 0 DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2487 +11 34 0 | 0 0 0 0 0 DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2387 +10 32 0 | 0 0 0 0 0 DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2288 +11 33 0 | 0 0 0 0 0 DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2189 +11 33 0 | 0 0 0 0 0 DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2140 +11 33 0 | 0 0 0 0 0 DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2091 +11 33 0 | 0 0 0 0 0 DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2041 +10 32 0 | 0 0 0 0 0 DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1992 +10 32 0 | 0 0 0 0 0 DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1944 +11 33 0 | 0 0 0 0 0 DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1895 +10 32 0 | 0 0 0 0 0 DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1847 +11 33 0 | 0 0 0 0 0 DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1798 +10 32 0 | 0 0 0 0 0 DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1750 +10 32 0 | 0 0 0 0 0 DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1703 +10 32 0 | 0 0 0 0 0 DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1655 +9 32 0 | 0 0 0 0 0 DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1608 +9 32 0 | 0 0 0 0 0 DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1561 +9 32 0 | 0 0 0 0 0 DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1515 +9 32 0 | 0 0 0 0 0 DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1469 +9 32 0 | 0 0 0 0 0 DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1423 +8 32 0 | 0 0 0 0 0 DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1378 +8 31 0 | 0 0 0 0 0 DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1333 +8 31 0 | 0 0 0 0 0 DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1289 +8 31 0 | 0 0 0 0 0 DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1245 +7 31 0 | 0 0 0 0 0 DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1202 +7 31 0 | 0 0 0 0 0 DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1159 +6 31 0 | 0 0 0 0 0 DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1117 +6 31 0 | 0 0 0 0 0 DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1076 +6 31 0 | 0 0 0 0 0 DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1035 +5 31 0 | 0 0 0 0 0 DEC-25 4600 C 0 0 0 0 0 | 0 0 0 995 +5 31 0 | 0 0 0 0 0 DEC-25 4650 C 0 0 0 0 0 | 0 0 0 956 +5 31 0 | 0 0 0 0 0 DEC-25 4700 C 0 0 0 0 0 | 0 0 0 918 +5 31 0 | 0 0 0 0 0 DEC-25 4750 C 0 0 0 0 0 | 0 0 0 880 +4 30 0 | 0 0 0 0 0 DEC-25 4800 C 0 0 0 0 0 | 0 0 0 843 +4 30 0 | 0 0 0 0 0 DEC-25 4850 C 0 0 0 0 0 | 0 0 0 807 +4 30 0 | 0 0 0 0 0 DEC-25 4900 C 0 0 0 0 0 | 0 0 0 771 +2 30 0 | 0 0 0 0 0 DEC-25 4950 C 0 0 0 0 0 | 0 0 0 737 +3 30 0 | 0 0 0 0 0 DEC-25 5000 C 0 0 0 0 0 | 0 0 0 703 +2 30 0 | 0 0 0 0 0 DEC-25 5100 C 0 0 0 0 0 | 0 0 0 639 +2 30 0 | 0 0 0 300 0 DEC-25 5200 C 0 0 0 0 0 | 0 0 0 578 +1 30 0 | 0 0 0 3450 0 DEC-25 5300 C 0 0 0 0 0 | 0 0 0 513 -2 29 0 | 0 0 0 0 0 DEC-25 5400 C 0 0 0 0 0 | 0 0 0 460 -5 29 0 | 0 0 0 2200 0 DEC-25 5500 C 0 0 0 0 0 | 0 0 0 416 -4 29 0 | 0 0 0 0 0 DEC-25 5600 C 0 0 0 0 0 | 0 0 0 373 -1 29 0 | 0 0 0 1000 0 DEC-25 5700 C 0 0 0 0 0 | 0 0 0 333 -4 29 0 | 828 723 0 0 0 DEC-25 5800 C 0 0 0 0 0 | 0 0 0 299 -1 29 0 | 0 0 0 750 0 DEC-25 5900 C 0 0 0 0 0 | 0 0 0 268 -5 30 0 | 0 0 0 125 0 DEC-25 6000 C 0 0 0 0 0 | 0 0 0 242 -1 30 0 | 720 617 0 2225 0 DEC-25 6100 C 0 0 0 0 0 | 0 0 0 217 -2 30 0 | 0 0 0 0 0 DEC-25 6200 C 0 0 0 0 0 | 0 0 0 194 -3 30 0 | 0 0 0 0 0 DEC-25 6300 C 0 0 0 0 0 | 0 0 0 176 0 31 0 | 0 0 0 0 0 DEC-25 6400 C 0 0 0 0 0 | 0 0 0 160 0 31 0 | 163 163 0 7 0 DEC-25 6500 C 0 0 0 0 0 | 0 0 0 142 -1 31 0 | 0 0 0 0 0 DEC-25 6600 C 0 0 0 0 0 | 0 0 0 130 +1 32 0 | 140 140 0 7 0 DEC-25 6700 C 0 0 0 0 0 | 0 0 0 117 +1 32 0 | 0 0 0 0 0 DEC-25 6800 C 0 0 0 0 0 | 0 0 0 105 +1 32 0 | 0 0 0 750 0 DEC-25 6900 C 0 0 0 0 0 | 0 0 0 95 +2 32 0 | 0 0 0 0 0 DEC-25 7000 C 0 0 0 0 0 | 0 0 0 87 +4 33 0 | 146 146 0 7 0 DEC-25 7100 C 0 0 0 0 0 | 0 0 0 78 +4 33 0 | 137 137 0 7 0 DEC-25 7200 C 0 0 0 0 0 | 0 0 0 70 +3 33 0 | 0 0 0 0 0 DEC-25 7300 C 0 0 0 0 0 | 0 0 0 64 +4 33 0 | 0 0 0 0 0 DEC-25 7400 C 0 0 0 0 0 | 0 0 0 57 +4 33 0 | 0 0 0 0 0 DEC-25 7600 C 0 0 0 0 0 | 0 0 0 47 +6 34 0 | 0 0 0 0 0 DEC-25 7800 C 0 0 0 0 0 | 0 0 0 37 +4 34 0 | 0 0 0 0 0 DEC-25 8000 C 0 0 0 0 0 | 0 0 0 31 +4 34 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 48 0 | 0 0 0 0 0 DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0 DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0 DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0 DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0 DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0 DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0 DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0 DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0 DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 0 0 0 600 0 DEC-25 3300 P 0 0 0 0 0 | 0 0 0 2 -1 31 0 | 0 0 0 0 0 DEC-25 3350 P 0 0 0 0 0 | 0 0 0 3 -1 32 0 | 0 0 0 0 0 DEC-25 3400 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 0 0 0 0 0 DEC-25 3450 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 0 0 0 0 0 DEC-25 3500 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 0 0 0 0 0 DEC-25 3550 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 0 0 0 0 0 DEC-25 3600 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 0 0 0 0 0 DEC-25 3650 P 0 0 0 0 0 | 0 0 0 11 0 33 0 | 0 0 0 0 0 DEC-25 3700 P 0 0 0 0 0 | 0 0 0 12 -1 32 0 | 0 0 0 0 0 DEC-25 3750 P 0 0 0 0 0 | 0 0 0 14 -1 32 0 | 0 0 0 0 0 DEC-25 3800 P 0 0 0 0 0 | 0 0 0 17 -1 32 0 | 0 0 0 0 0 DEC-25 3850 P 0 0 0 0 0 | 0 0 0 19 -2 32 0 | 0 0 0 0 0 DEC-25 3900 P 0 0 0 0 0 | 0 0 0 22 -2 32 0 | 0 0 0 0 0 DEC-25 3950 P 0 0 0 0 0 | 0 0 0 25 -2 32 0 | 0 0 0 0 0 DEC-25 4000 P 0 0 0 0 0 | 0 0 0 29 -2 32 0 | 280 275 0 50 0 DEC-25 4050 P 0 0 0 0 0 | 0 0 0 33 -2 32 0 | 0 0 0 0 0 DEC-25 4100 P 0 0 0 0 0 | 0 0 0 37 -3 32 0 | 0 0 0 0 0 DEC-25 4150 P 0 0 0 0 0 | 0 0 0 42 -3 31 0 | 0 0 0 0 0 DEC-25 4200 P 0 0 0 0 0 | 0 0 0 47 -3 31 0 | 0 0 0 0 0 DEC-25 4250 P 0 0 0 0 0 | 0 0 0 54 -4 31 0 | 0 0 0 0 0 DEC-25 4300 P 0 0 0 0 0 | 0 0 0 61 -4 31 0 | 0 0 0 0 0 DEC-25 4350 P 0 0 0 0 0 | 0 0 0 68 -4 31 0 | 0 0 0 0 0 DEC-25 4400 P 0 0 0 0 0 | 0 0 0 75 -5 31 0 | 0 0 0 0 0 DEC-25 4450 P 0 0 0 0 0 | 0 0 0 83 -6 31 0 | 0 0 0 0 0 DEC-25 4500 P 0 0 0 0 0 | 0 0 0 91 -5 31 0 | 0 0 0 0 0 DEC-25 4550 P 0 0 0 0 0 | 0 0 0 100 -6 31 0 | 0 0 0 0 0 DEC-25 4600 P 0 0 0 0 0 | 0 0 0 109 -7 31 0 | 0 0 0 0 0 DEC-25 4650 P 0 0 0 0 0 | 0 0 0 118 -8 30 0 | 0 0 0 0 0 DEC-25 4700 P 0 0 0 0 0 | 0 0 0 130 -6 30 0 | 0 0 0 700 0 DEC-25 4750 P 0 0 0 0 0 | 0 0 0 141 -7 30 0 | 0 0 0 0 0 DEC-25 4800 P 0 0 0 0 0 | 0 0 0 152 -9 30 150 | 0 0 150 600 0 DEC-25 4850 P 0 0 0 0 0 | 0 0 0 166 -9 30 0 | 0 0 0 0 0 DEC-25 4900 P 0 0 0 0 0 | 0 0 0 180 -8 30 0 | 0 0 0 0 0 DEC-25 4950 P 0 0 0 0 0 | 0 0 0 195 -9 30 0 | 0 0 0 0 0 DEC-25 5000 P 0 0 0 0 0 | 0 0 0 211 -8 29 0 | 0 0 0 0 0 DEC-25 5100 P 0 0 0 0 0 | 0 0 0 246 -10 29 0 | 0 0 0 700 0 DEC-25 5200 P 0 0 0 0 0 | 0 0 0 287 -11 29 0 | 0 0 0 3750 0 DEC-25 5300 P 0 0 0 0 0 | 0 0 0 331 -10 29 0 | 0 0 0 1000 0 DEC-25 5400 P 0 0 0 0 0 | 0 0 0 380 -10 29 0 | 0 0 0 1500 0 DEC-25 5500 P 0 0 0 0 0 | 0 0 0 432 -10 29 200 | 0 0 200 100 +100 DEC-25 5600 P 0 0 0 0 0 | 0 0 0 491 -9 29 0 | 0 0 0 0 0 DEC-25 5700 P 0 0 0 0 0 | 0 0 0 561 +4 30 0 | 0 0 0 0 0 DEC-25 5800 P 0 0 0 0 0 | 0 0 0 619 -12 30 0 | 0 0 0 0 0 DEC-25 5900 P 0 0 0 0 0 | 0 0 0 688 -12 30 0 | 0 0 0 0 0 DEC-25 6000 P 0 0 0 0 0 | 0 0 0 761 -10 30 0 | 0 0 0 600 0 DEC-25 6100 P 0 0 0 0 0 | 0 0 0 836 -10 30 0 | 0 0 0 0 0 DEC-25 6200 P 0 0 0 0 0 | 0 0 0 913 -10 31 0 | 0 0 0 0 0 DEC-25 6300 P 0 0 0 0 0 | 0 0 0 993 -9 31 0 | 0 0 0 0 0 DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1074 -9 31 0 | 0 0 0 0 0 DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1158 -9 31 0 | 0 0 0 0 0 DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1243 -9 31 0 | 0 0 0 0 0 DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1330 -8 32 0 | 0 0 0 0 0 DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1418 -8 32 0 | 0 0 0 0 0 DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1508 -7 32 0 | 0 0 0 0 0 DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1598 -8 32 0 | 0 0 0 0 0 DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1690 -7 33 0 | 0 0 0 0 0 DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1782 -8 33 0 | 0 0 0 0 0 DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1876 -7 33 0 | 0 0 0 0 0 DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1970 -7 33 0 | 0 0 0 0 0 DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2159 -8 33 0 | 0 0 0 0 0 DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2351 -7 34 0 | 0 0 0 0 0 DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2545 -7 34 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 350 | TOTAL PUT 350 9600 +100 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 350 20428 +100 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 2033 +7 32 0 | 0 0 0 0 0 MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1986 +7 32 0 | 0 0 0 0 0 MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1939 +7 32 0 | 0 0 0 0 0 MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1893 +8 32 0 | 0 0 0 0 0 MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1847 +8 32 0 | 0 0 0 0 0 MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1801 +7 32 0 | 0 0 0 0 0 MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1756 +8 32 0 | 0 0 0 0 0 MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1711 +8 32 0 | 0 0 0 0 0 MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1666 +7 32 0 | 0 0 0 0 0 MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1622 +7 32 0 | 0 0 0 0 0 MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1578 +7 31 0 | 0 0 0 0 0 MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1535 +7 31 0 | 0 0 0 0 0 MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1492 +6 31 0 | 0 0 0 0 0 MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1450 +6 31 0 | 0 0 0 0 0 MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1408 +6 31 0 | 0 0 0 0 0 MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1367 +6 31 0 | 0 0 0 0 0 MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1327 +6 31 0 | 0 0 0 0 0 MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1287 +6 31 0 | 0 0 0 0 0 MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1247 +5 31 0 | 0 0 0 0 0 MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1209 +5 31 0 | 0 0 0 0 0 MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1171 +5 31 0 | 0 0 0 0 0 MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1133 +4 31 0 | 0 0 0 0 0 MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1096 +4 31 0 | 0 0 0 0 0 MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1060 +4 31 0 | 0 0 0 0 0 MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1025 +4 31 0 | 0 0 0 0 0 MAR-26 4750 C 0 0 0 0 0 | 0 0 0 990 +3 31 0 | 0 0 0 0 0 MAR-26 4800 C 0 0 0 0 0 | 0 0 0 956 +3 31 0 | 0 0 0 0 0 MAR-26 4850 C 0 0 0 0 0 | 0 0 0 923 +3 31 0 | 0 0 0 0 0 MAR-26 4900 C 0 0 0 0 0 | 0 0 0 890 +2 31 0 | 0 0 0 0 0 MAR-26 4950 C 0 0 0 0 0 | 0 0 0 858 +1 31 0 | 0 0 0 0 0 MAR-26 5000 C 0 0 0 0 0 | 0 0 0 827 +1 30 0 | 800 769 0 17 0 MAR-26 5100 C 0 0 0 0 0 | 0 0 0 767 +1 30 0 | 0 0 0 0 0 MAR-26 5200 C 0 0 0 0 0 | 0 0 0 709 -1 30 0 | 0 0 0 800 0 MAR-26 5300 C 0 0 0 0 0 | 0 0 0 659 -2 30 0 | 0 0 0 1700 0 MAR-26 5400 C 0 0 0 0 0 | 0 0 0 607 -2 30 0 | 614 614 0 30 0 MAR-26 5500 C 0 0 0 0 0 | 0 0 0 563 0 30 0 | 546 546 0 3 0 MAR-26 5600 C 0 0 0 0 0 | 0 0 0 519 +3 30 0 | 936 936 0 25 0 MAR-26 5700 C 0 0 0 0 0 | 0 0 0 474 -3 30 0 | 0 0 0 0 0 MAR-26 5800 C 0 0 0 0 0 | 0 0 0 440 -1 30 0 | 0 0 0 0 0 MAR-26 5900 C 0 0 0 0 0 | 0 0 0 406 +1 31 0 | 0 0 0 0 0 MAR-26 6000 C 0 0 0 0 0 | 0 0 0 372 -1 31 0 | 0 0 0 0 0 MAR-26 6100 C 0 0 0 0 0 | 0 0 0 342 -3 31 0 | 0 0 0 0 0 MAR-26 6200 C 0 0 0 0 0 | 0 0 0 316 +1 31 0 | 0 0 0 0 0 MAR-26 6300 C 0 0 0 0 0 | 0 0 0 295 +4 31 0 | 0 0 0 0 0 MAR-26 6400 C 0 0 0 0 0 | 0 0 0 272 +4 31 0 | 0 0 0 0 0 MAR-26 6500 C 0 0 0 0 0 | 0 0 0 250 +3 31 0 | 0 0 0 500 0 MAR-26 6600 C 0 0 0 0 0 | 0 0 0 230 -1 31 0 | 183 183 0 7 0 MAR-26 6700 C 0 0 0 0 0 | 0 0 0 211 -3 31 0 | 0 0 0 0 0 MAR-26 6800 C 0 0 0 0 0 | 0 0 0 197 +4 32 0 | 175 160 0 14 0 MAR-26 6900 C 0 0 0 0 0 | 0 0 0 182 +2 32 0 | 0 0 0 0 0 MAR-26 7000 C 0 0 0 0 0 | 0 0 0 168 +2 32 0 | 0 0 0 0 0 MAR-26 7100 C 0 0 0 0 0 | 0 0 0 155 +2 32 0 | 0 0 0 0 0 MAR-26 7200 C 0 0 0 0 0 | 0 0 0 144 +3 32 0 | 184 113 0 21 0 MAR-26 7300 C 0 0 0 0 0 | 0 0 0 136 +6 33 0 | 138 132 0 28 0 MAR-26 7400 C 0 0 0 0 0 | 0 0 0 124 +5 33 0 | 162 122 0 42 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3187 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 21 0 32 0 | 0 0 0 0 0 MAR-26 3550 P 0 0 0 0 0 | 0 0 0 24 0 32 0 | 0 0 0 0 0 MAR-26 3600 P 0 0 0 0 0 | 0 0 0 27 0 32 0 | 0 0 0 0 0 MAR-26 3650 P 0 0 0 0 0 | 0 0 0 31 +1 32 0 | 0 0 0 0 0 MAR-26 3700 P 0 0 0 0 0 | 0 0 0 35 +1 32 0 | 0 0 0 0 0 MAR-26 3750 P 0 0 0 0 0 | 0 0 0 39 0 32 0 | 0 0 0 0 0 MAR-26 3800 P 0 0 0 0 0 | 0 0 0 44 +1 32 0 | 0 0 0 0 0 MAR-26 3850 P 0 0 0 0 0 | 0 0 0 49 +1 32 0 | 0 0 0 0 0 MAR-26 3900 P 0 0 0 0 0 | 0 0 0 54 0 32 0 | 0 0 0 0 0 MAR-26 3950 P 0 0 0 0 0 | 0 0 0 60 0 32 0 | 0 0 0 0 0 MAR-26 4000 P 0 0 0 0 0 | 0 0 0 66 0 31 0 | 0 0 0 0 0 MAR-26 4050 P 0 0 0 0 0 | 0 0 0 73 0 31 0 | 0 0 0 0 0 MAR-26 4100 P 0 0 0 0 0 | 0 0 0 80 -1 31 0 | 0 0 0 0 0 MAR-26 4150 P 0 0 0 0 0 | 0 0 0 88 -1 31 0 | 0 0 0 0 0 MAR-26 4200 P 0 0 0 0 0 | 0 0 0 96 -1 31 0 | 0 0 0 0 0 MAR-26 4250 P 0 0 0 0 0 | 0 0 0 108 -1 31 0 | 0 0 0 0 0 MAR-26 4300 P 0 0 0 0 0 | 0 0 0 118 -1 31 0 | 0 0 0 0 0 MAR-26 4350 P 0 0 0 0 0 | 0 0 0 128 -2 31 0 | 0 0 0 0 0 MAR-26 4400 P 0 0 0 0 0 | 131 131 131 139 -2 31 7 | 131 131 7 7 +7 MAR-26 4450 P 0 0 0 0 0 | 0 0 0 149 -4 31 0 | 0 0 0 0 0 MAR-26 4500 P 0 0 0 0 0 | 150 150 150 159 -4 31 7 | 150 150 7 507 +7 MAR-26 4550 P 0 0 0 0 0 | 0 0 0 171 -7 31 0 | 0 0 0 0 0 MAR-26 4600 P 0 0 0 0 0 | 0 0 0 186 -4 31 0 | 0 0 0 0 0 MAR-26 4650 P 0 0 0 0 0 | 0 0 0 194 -7 30 0 | 0 0 0 0 0 MAR-26 4700 P 0 0 0 0 0 | 0 0 0 207 -7 30 0 | 0 0 0 0 0 MAR-26 4750 P 0 0 0 0 0 | 0 0 0 222 -10 30 0 | 0 0 0 0 0 MAR-26 4800 P 0 0 0 0 0 | 0 0 0 240 -7 30 0 | 0 0 0 0 0 MAR-26 4850 P 0 0 0 0 0 | 0 0 0 258 -1 30 0 | 0 0 0 0 0 MAR-26 4900 P 0 0 0 0 0 | 0 0 0 270 -8 30 0 | 0 0 0 0 0 MAR-26 4950 P 0 0 0 0 0 | 0 0 0 290 -7 30 0 | 0 0 0 0 0 MAR-26 5000 P 0 0 0 0 0 | 0 0 0 305 -6 30 0 | 581 581 0 10 0 MAR-26 5100 P 0 0 0 0 0 | 0 0 0 344 -9 30 0 | 0 0 0 900 0 MAR-26 5200 P 0 0 0 0 0 | 0 0 0 388 -10 30 0 | 0 0 0 800 0 MAR-26 5300 P 0 0 0 0 0 | 0 0 0 436 -9 30 0 | 0 0 0 1100 0 MAR-26 5400 P 0 0 0 0 0 | 0 0 0 483 -5 30 0 | 0 0 0 0 0 MAR-26 5500 P 0 0 0 0 0 | 0 0 0 535 -13 30 0 | 0 0 0 0 0 MAR-26 5600 P 0 0 0 0 0 | 0 0 0 594 -7 30 0 | 0 0 0 0 0 MAR-26 5700 P 0 0 0 0 0 | 0 0 0 674 +15 31 0 | 0 0 0 0 0 MAR-26 5800 P 0 0 0 0 0 | 0 0 0 737 +16 31 0 | 0 0 0 0 0 MAR-26 5900 P 0 0 0 0 0 | 0 0 0 803 +2 31 0 | 0 0 0 0 0 MAR-26 6000 P 0 0 0 0 0 | 0 0 0 864 -5 31 0 | 0 0 0 0 0 MAR-26 6100 P 0 0 0 0 0 | 0 0 0 936 -4 31 0 | 0 0 0 0 0 MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1010 -2 31 0 | 0 0 0 0 0 MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1085 -2 31 0 | 0 0 0 0 0 MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1163 -1 31 0 | 0 0 0 0 0 MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1242 0 32 0 | 0 0 0 0 0 MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1323 +1 32 0 | 0 0 0 0 0 MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1406 +2 32 0 | 0 0 0 0 0 MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1489 +2 32 0 | 0 0 0 0 0 MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1574 +3 32 0 | 0 0 0 0 0 MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1661 +4 32 0 | 0 0 0 0 0 MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1748 +4 33 0 | 0 0 0 0 0 MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1836 +4 33 0 | 0 0 0 0 0 MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1925 +4 33 0 | 0 0 0 0 0 MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2016 +5 33 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 3324 +14 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 14 6511 +14 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 3232 +7 33 0 | 0 0 0 0 0 JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3133 +7 34 0 | 0 0 0 0 0 JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3033 +6 32 0 | 0 0 0 0 0 JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2935 +7 33 0 | 0 0 0 0 0 JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2836 +6 33 0 | 0 0 0 0 0 JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2738 +6 32 0 | 0 0 0 0 0 JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2641 +6 33 0 | 0 0 0 0 0 JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2544 +5 32 0 | 0 0 0 0 0 JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2448 +5 32 0 | 0 0 0 0 0 JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2353 +5 32 0 | 0 0 0 0 0 JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2259 +4 32 0 | 0 0 0 0 0 JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2166 +4 32 0 | 0 0 0 0 0 JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2074 +3 32 0 | 0 0 0 0 0 JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1984 +3 32 0 | 0 0 0 0 0 JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1895 +2 32 0 | 0 0 0 0 0 JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1808 +2 32 0 | 0 0 0 0 0 JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1723 +2 32 0 | 0 0 0 0 0 JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1640 +2 32 0 | 0 0 0 0 0 JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1599 +2 32 0 | 0 0 0 0 0 JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1558 +1 31 0 | 0 0 0 0 0 JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1519 +2 32 0 | 0 0 0 0 0 JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1479 +1 31 0 | 0 0 0 0 0 JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1440 +1 31 0 | 0 0 0 0 0 JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1402 +1 31 0 | 0 0 0 0 0 JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1365 +1 31 0 | 0 0 0 0 0 JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1327 +1 31 0 | 0 0 0 0 0 JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1291 +1 31 0 | 0 0 0 0 0 JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1255 +1 31 0 | 0 0 0 0 0 JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1220 +1 31 0 | 0 0 0 0 0 JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1185 +1 31 0 | 0 0 0 0 0 JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1151 +1 31 0 | 0 0 0 0 0 JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1117 +1 31 0 | 0 0 0 0 0 JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1085 +2 31 0 | 0 0 0 0 0 JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1052 +1 31 0 | 0 0 0 0 0 JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1021 +2 31 0 | 0 0 0 0 0 JUN-26 4900 C 0 0 0 0 0 | 0 0 0 990 +2 31 0 | 0 0 0 0 0 JUN-26 4950 C 0 0 0 0 0 | 0 0 0 959 +1 31 0 | 0 0 0 0 0 JUN-26 5000 C 0 0 0 0 0 | 0 0 0 930 +2 31 0 | 0 0 0 0 0 JUN-26 5100 C 0 0 0 0 0 | 0 0 0 872 +2 31 0 | 0 0 0 0 0 JUN-26 5200 C 0 0 0 0 0 | 0 0 0 817 +3 31 0 | 810 780 0 15 0 JUN-26 5300 C 0 0 0 0 0 | 0 0 0 772 +9 31 0 | 0 0 0 0 0 JUN-26 5400 C 0 0 0 0 0 | 0 0 0 723 +4 31 0 | 0 0 0 0 0 JUN-26 5500 C 0 0 0 0 0 | 0 0 0 678 +10 31 0 | 0 0 0 0 0 JUN-26 5600 C 0 0 0 0 0 | 0 0 0 631 +6 31 0 | 0 0 0 0 0 JUN-26 5700 C 0 0 0 0 0 | 0 0 0 591 +4 31 0 | 0 0 0 0 0 JUN-26 5800 C 0 0 0 0 0 | 0 0 0 546 -2 31 0 | 0 0 0 0 0 JUN-26 5900 C 0 0 0 0 0 | 0 0 0 517 +9 31 0 | 0 0 0 0 0 JUN-26 6000 C 0 0 0 0 0 | 0 0 0 483 +8 31 0 | 0 0 0 0 0 JUN-26 6100 C 0 0 0 0 0 | 0 0 0 448 +6 31 0 | 0 0 0 0 0 JUN-26 6200 C 0 0 0 0 0 | 0 0 0 422 +5 31 0 | 0 0 0 0 0 JUN-26 6300 C 0 0 0 0 0 | 0 0 0 391 +2 31 0 | 0 0 0 0 0 JUN-26 6400 C 0 0 0 0 0 | 0 0 0 366 +4 31 0 | 0 0 0 0 0 JUN-26 6500 C 0 0 0 0 0 | 0 0 0 338 -3 31 0 | 0 0 0 0 0 JUN-26 6600 C 0 0 0 0 0 | 0 0 0 318 +3 31 0 | 0 0 0 0 0 JUN-26 6800 C 0 0 0 0 0 | 0 0 0 283 +9 32 0 | 0 0 0 0 0 JUN-26 7000 C 0 0 0 0 0 | 0 0 0 248 +7 32 0 | 0 0 0 0 0 JUN-26 7200 C 0 0 0 0 0 | 0 0 0 217 +2 32 0 | 0 0 0 0 0 JUN-26 7400 C 0 0 0 0 0 | 0 0 0 195 +8 32 0 | 0 0 0 0 0 JUN-26 7600 C 0 0 0 0 0 | 0 0 0 171 +9 33 0 | 0 0 0 0 0 JUN-26 7800 C 0 0 0 0 0 | 0 0 0 150 +8 33 0 | 0 0 0 0 0 JUN-26 8000 C 0 0 0 0 0 | 0 0 0 132 +8 33 0 | 0 0 0 0 0 JUN-26 8200 C 0 0 0 0 0 | 0 0 0 116 +7 33 0 | 0 0 0 0 0 JUN-26 8400 C 0 0 0 0 0 | 0 0 0 99 +7 33 0 | 0 0 0 0 0 JUN-26 8600 C 0 0 0 0 0 | 0 0 0 88 +7 33 0 | 0 0 0 0 0 JUN-26 8800 C 0 0 0 0 0 | 0 0 0 78 +7 33 0 | 0 0 0 0 0 JUN-26 9000 C 0 0 0 0 0 | 0 0 0 69 +7 34 0 | 0 0 0 0 0 JUN-26 9200 C 0 0 0 0 0 | 0 0 0 61 +6 34 0 | 0 0 0 0 0 JUN-26 9400 C 0 0 0 0 0 | 0 0 0 54 +6 34 0 | 0 0 0 0 0 JUN-26 9600 C 0 0 0 0 0 | 0 0 0 48 +6 34 0 | 0 0 0 0 0 JUN-26 9800 C 0 0 0 0 0 | 0 0 0 43 +6 34 0 | 0 0 0 0 0 JUN-26 10000 C 0 0 0 0 0 | 0 0 0 39 +6 35 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 1 0 33 0 | 0 0 0 0 0 JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0 JUN-26 2500 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 0 0 0 0 0 JUN-26 2600 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 0 0 0 0 0 JUN-26 2700 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0 JUN-26 2800 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 0 0 0 0 0 JUN-26 2900 P 0 0 0 0 0 | 0 0 0 10 -1 33 0 | 0 0 0 0 0 JUN-26 3000 P 0 0 0 0 0 | 0 0 0 13 -2 32 0 | 0 0 0 0 0 JUN-26 3100 P 0 0 0 0 0 | 0 0 0 17 -2 32 0 | 0 0 0 0 0 JUN-26 3200 P 0 0 0 0 0 | 0 0 0 22 -2 32 0 | 0 0 0 0 0 JUN-26 3300 P 0 0 0 0 0 | 0 0 0 28 -3 32 0 | 0 0 0 0 0 JUN-26 3400 P 0 0 0 0 0 | 0 0 0 35 -3 32 0 | 0 0 0 0 0 JUN-26 3500 P 0 0 0 0 0 | 0 0 0 43 -4 32 0 | 0 0 0 0 0 JUN-26 3600 P 0 0 0 0 0 | 0 0 0 53 -4 32 0 | 0 0 0 0 0 JUN-26 3700 P 0 0 0 0 0 | 0 0 0 64 -5 32 0 | 0 0 0 0 0 JUN-26 3800 P 0 0 0 0 0 | 0 0 0 77 -5 32 0 | 0 0 0 0 0 JUN-26 3900 P 0 0 0 0 0 | 0 0 0 92 -5 32 0 | 0 0 0 0 0 JUN-26 4000 P 0 0 0 0 0 | 0 0 0 109 -5 32 0 | 0 0 0 0 0 JUN-26 4050 P 0 0 0 0 0 | 0 0 0 118 -5 32 0 | 0 0 0 0 0 JUN-26 4100 P 0 0 0 0 0 | 0 0 0 127 -6 31 0 | 0 0 0 0 0 JUN-26 4150 P 0 0 0 0 0 | 0 0 0 138 -5 32 0 | 0 0 0 0 0 JUN-26 4200 P 0 0 0 0 0 | 0 0 0 148 -6 31 0 | 241 230 0 15 0 JUN-26 4250 P 0 0 0 0 0 | 0 0 0 164 -6 32 0 | 0 0 0 0 0 JUN-26 4300 P 0 0 0 0 0 | 0 0 0 176 -5 32 0 | 0 0 0 0 0 JUN-26 4350 P 0 0 0 0 0 | 0 0 0 189 -4 32 0 | 0 0 0 0 0 JUN-26 4400 P 0 0 0 0 0 | 0 0 0 200 -5 32 0 | 249 249 0 10 0 JUN-26 4450 P 0 0 0 0 0 | 0 0 0 211 -5 31 0 | 0 0 0 0 0 JUN-26 4500 P 0 0 0 0 0 | 0 0 0 228 0 31 0 | 279 279 0 10 0 JUN-26 4550 P 0 0 0 0 0 | 0 0 0 238 -6 31 0 | 0 0 0 0 0 JUN-26 4600 P 0 0 0 0 0 | 0 0 0 251 -5 31 0 | 0 0 0 0 0 JUN-26 4650 P 0 0 0 0 0 | 0 0 0 270 -1 31 0 | 0 0 0 0 0 JUN-26 4700 P 0 0 0 0 0 | 0 0 0 281 -9 31 0 | 0 0 0 0 0 JUN-26 4750 P 0 0 0 0 0 | 0 0 0 296 -6 31 0 | 0 0 0 0 0 JUN-26 4800 P 0 0 0 0 0 | 0 0 0 316 -3 31 0 | 0 0 0 0 0 JUN-26 4850 P 0 0 0 0 0 | 0 0 0 338 -1 31 0 | 0 0 0 0 0 JUN-26 4900 P 0 0 0 0 0 | 0 0 0 348 -10 30 0 | 0 0 0 1000 0 JUN-26 4950 P 0 0 0 0 0 | 0 0 0 367 -5 30 0 | 0 0 0 0 0 JUN-26 5000 P 0 0 0 0 0 | 0 0 0 389 -10 30 0 | 0 0 0 0 0 JUN-26 5100 P 0 0 0 0 0 | 0 0 0 428 -7 30 0 | 0 0 0 0 0 JUN-26 5200 P 0 0 0 0 0 | 0 0 0 475 -5 30 0 | 604 590 0 15 0 JUN-26 5300 P 0 0 0 0 0 | 0 0 0 526 -4 30 0 | 0 0 0 0 0 JUN-26 5400 P 0 0 0 0 0 | 0 0 0 576 -8 30 0 | 0 0 0 0 0 JUN-26 5500 P 0 0 0 0 0 | 0 0 0 624 -9 30 0 | 0 0 0 0 0 JUN-26 5600 P 0 0 0 0 0 | 0 0 0 680 -10 30 0 | 0 0 0 0 0 JUN-26 5700 P 0 0 0 0 0 | 0 0 0 754 -3 31 0 | 0 0 0 0 0 JUN-26 5800 P 0 0 0 0 0 | 0 0 0 817 -2 31 0 | 0 0 0 0 0 JUN-26 5900 P 0 0 0 0 0 | 0 0 0 882 -2 31 0 | 0 0 0 0 0 JUN-26 6000 P 0 0 0 0 0 | 0 0 0 949 -2 31 0 | 0 0 0 0 0 JUN-26 6100 P 0 0 0 0 0 | 0 0 0 1019 -1 31 0 | 0 0 0 0 0 JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1090 -1 31 0 | 0 0 0 0 0 JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1163 -1 31 0 | 0 0 0 0 0 JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1237 -1 31 0 | 0 0 0 0 0 JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1313 -1 31 0 | 0 0 0 0 0 JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1391 -1 31 0 | 0 0 0 0 0 JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1551 0 32 0 | 0 0 0 0 0 JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1716 0 32 0 | 0 0 0 0 0 JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1885 0 32 0 | 0 0 0 0 0 JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2058 0 32 0 | 0 0 0 0 0 JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2235 0 32 0 | 0 0 0 0 0 JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2415 +1 32 0 | 0 0 0 0 0 JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2597 0 33 0 | 0 0 0 0 0 JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2782 +1 33 0 | 0 0 0 0 0 JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2968 0 33 0 | 0 0 0 0 0 JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3157 0 33 0 | 0 0 0 0 0 JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3347 0 33 0 | 0 0 0 0 0 JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3538 0 34 0 | 0 0 0 0 0 JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3730 -1 34 0 | 0 0 0 0 0 JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3923 -1 34 0 | 0 0 0 0 0 JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4117 -1 34 0 | 0 0 0 0 0 JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4312 -1 34 0 | 0 0 0 0 0 JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4508 -1 35 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1050 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 1065 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 3020 +9 33 0 | 0 0 0 0 0 DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2924 +9 33 0 | 0 0 0 0 0 DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2829 +9 32 0 | 0 0 0 0 0 DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2735 +10 32 0 | 0 0 0 0 0 DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2642 +10 32 0 | 0 0 0 0 0 DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2550 +10 32 0 | 0 0 0 0 0 DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2460 +11 32 0 | 0 0 0 0 0 DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2371 +11 32 0 | 0 0 0 0 0 DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2283 +11 32 0 | 0 0 0 0 0 DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2197 +11 32 0 | 0 0 0 0 0 DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2112 +11 32 0 | 0 0 0 0 0 DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2029 +11 32 0 | 0 0 0 0 0 DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1948 +11 32 0 | 0 0 0 0 0 DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1868 +11 32 0 | 0 0 0 0 0 DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1790 +10 31 0 | 0 0 0 0 0 DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1715 +11 31 0 | 0 0 0 0 0 DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1641 +10 31 0 | 0 0 0 0 0 DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1569 +10 31 0 | 0 0 0 0 0 DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1499 +9 31 0 | 0 0 0 0 0 DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1431 +9 31 0 | 0 0 0 0 0 DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1365 +8 31 0 | 0 0 0 0 0 DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1301 +7 31 0 | 0 0 0 0 0 DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1239 +6 31 0 | 0 0 0 0 0 DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1180 +6 31 0 | 0 0 0 0 0 DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1122 +5 31 0 | 0 0 0 0 0 DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1013 +3 31 0 | 0 0 0 0 0 DEC-26 5400 C 0 0 0 0 0 | 0 0 0 911 +1 30 0 | 0 0 0 0 0 DEC-26 5600 C 0 0 0 0 0 | 0 0 0 818 0 30 0 | 0 0 0 0 0 DEC-26 5800 C 0 0 0 0 0 | 0 0 0 740 +1 30 0 | 0 0 0 0 0 DEC-26 6000 C 0 0 0 0 0 | 0 0 0 669 +2 31 0 | 0 0 0 0 0 DEC-26 6200 C 0 0 0 0 0 | 0 0 0 604 +3 31 0 | 0 0 0 0 0 DEC-26 6400 C 0 0 0 0 0 | 0 0 0 546 +4 31 0 | 0 0 0 0 0 DEC-26 6600 C 0 0 0 0 0 | 0 0 0 494 +6 31 0 | 0 0 0 0 0 DEC-26 6800 C 0 0 0 0 0 | 0 0 0 447 +7 31 0 | 0 0 0 0 0 DEC-26 7000 C 0 0 0 0 0 | 0 0 0 404 +8 31 0 | 0 0 0 0 0 DEC-26 7200 C 0 0 0 0 0 | 0 0 0 366 +9 31 0 | 0 0 0 0 0 DEC-26 7400 C 0 0 0 0 0 | 0 0 0 332 +11 32 0 | 0 0 0 0 0 DEC-26 7600 C 0 0 0 0 0 | 0 0 0 301 +11 32 0 | 0 0 0 0 0 DEC-26 7800 C 0 0 0 0 0 | 0 0 0 273 +12 32 0 | 0 0 0 0 0 DEC-26 8000 C 0 0 0 0 0 | 0 0 0 248 +13 32 0 | 0 0 0 0 0 DEC-26 8200 C 0 0 0 0 0 | 0 0 0 226 +14 32 0 | 0 0 0 0 0 DEC-26 8400 C 0 0 0 0 0 | 0 0 0 205 +13 32 0 | 0 0 0 0 0 DEC-26 8600 C 0 0 0 0 0 | 0 0 0 187 +14 32 0 | 0 0 0 0 0 DEC-26 8800 C 0 0 0 0 0 | 0 0 0 171 +15 32 0 | 0 0 0 0 0 DEC-26 9000 C 0 0 0 0 0 | 0 0 0 156 +14 33 0 | 0 0 0 0 0 DEC-26 9200 C 0 0 0 0 0 | 0 0 0 143 +15 33 0 | 0 0 0 0 0 DEC-26 9400 C 0 0 0 0 0 | 0 0 0 131 +15 33 0 | 0 0 0 0 0 DEC-26 9600 C 0 0 0 0 0 | 0 0 0 120 +15 33 0 | 0 0 0 0 0 DEC-26 9800 C 0 0 0 0 0 | 0 0 0 110 +15 33 0 | 0 0 0 0 0 DEC-26 10000 C 0 0 0 0 0 | 0 0 0 101 +14 33 0 | 0 0 0 0 0 TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI DEC-26 2600 P 0 0 0 0 0 | 0 0 0 15 +2 33 0 | 0 0 0 0 0 DEC-26 2700 P 0 0 0 0 0 | 0 0 0 19 +2 33 0 | 0 0 0 0 0 DEC-26 2800 P 0 0 0 0 0 | 0 0 0 24 +2 32 0 | 0 0 0 0 0 DEC-26 2900 P 0 0 0 0 0 | 0 0 0 30 +3 32 0 | 0 0 0 0 0 DEC-26 3000 P 0 0 0 0 0 | 0 0 0 37 +3 32 0 | 0 0 0 0 0 DEC-26 3100 P 0 0 0 0 0 | 0 0 0 45 +3 32 0 | 0 0 0 0 0 DEC-26 3200 P 0 0 0 0 0 | 0 0 0 55 +4 32 0 | 0 0 0 0 0 DEC-26 3300 P 0 0 0 0 0 | 0 0 0 66 +4 32 0 | 0 0 0 0 0 DEC-26 3400 P 0 0 0 0 0 | 0 0 0 78 +4 32 0 | 0 0 0 0 0 DEC-26 3500 P 0 0 0 0 0 | 0 0 0 92 +4 32 0 | 0 0 0 0 0 DEC-26 3600 P 0 0 0 0 0 | 0 0 0 107 +4 32 0 | 0 0 0 0 0 DEC-26 3700 P 0 0 0 0 0 | 0 0 0 124 +4 32 0 | 0 0 0 0 0 DEC-26 3800 P 0 0 0 0 0 | 0 0 0 143 +4 32 0 | 0 0 0 0 0 DEC-26 3900 P 0 0 0 0 0 | 0 0 0 163 +4 32 0 | 0 0 0 0 0 DEC-26 4000 P 0 0 0 0 0 | 0 0 0 185 +3 31 0 | 0 0 0 0 0 DEC-26 4100 P 0 0 0 0 0 | 0 0 0 210 +4 31 0 | 0 0 0 0 0 DEC-26 4200 P 0 0 0 0 0 | 0 0 0 236 +3 31 0 | 0 0 0 0 0 DEC-26 4300 P 0 0 0 0 0 | 0 0 0 264 +3 31 0 | 0 0 0 0 0 DEC-26 4400 P 0 0 0 0 0 | 0 0 0 294 +2 31 0 | 0 0 0 0 0 DEC-26 4500 P 0 0 0 0 0 | 0 0 0 326 +2 31 0 | 0 0 0 0 0 DEC-26 4600 P 0 0 0 0 0 | 0 0 0 360 +1 31 0 | 0 0 0 0 0 DEC-26 4700 P 0 0 0 0 0 | 0 0 0 396 0 31 0 | 0 0 0 0 0 DEC-26 4800 P 0 0 0 0 0 | 0 0 0 434 -1 31 0 | 0 0 0 0 0 DEC-26 4900 P 0 0 0 0 0 | 0 0 0 475 -1 31 0 | 0 0 0 0 0 DEC-26 5000 P 0 0 0 0 0 | 0 0 0 517 -2 31 0 | 0 0 0 0 0 DEC-26 5200 P 0 0 0 0 0 | 0 0 0 608 -4 31 0 | 0 0 0 0 0 DEC-26 5400 P 0 0 0 0 0 | 0 0 0 706 -6 30 0 | 0 0 0 0 0 DEC-26 5600 P 0 0 0 0 0 | 0 0 0 813 -7 30 0 | 0 0 0 0 0 DEC-26 5800 P 0 0 0 0 0 | 0 0 0 935 -6 30 0 | 0 0 0 0 0 DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1064 -5 31 0 | 0 0 0 0 0 DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1199 -4 31 0 | 0 0 0 0 0 DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1341 -3 31 0 | 0 0 0 0 0 DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1489 -1 31 0 | 0 0 0 0 0 DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1642 0 31 0 | 0 0 0 0 0 DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1799 +1 31 0 | 0 0 0 0 0 DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1961 +2 31 0 | 0 0 0 0 0 DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2127 +4 32 0 | 0 0 0 0 0 DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2296 +4 32 0 | 0 0 0 0 0 DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2468 +5 32 0 | 0 0 0 0 0 DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2643 +6 32 0 | 0 0 0 0 0 DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2821 +7 32 0 | 0 0 0 0 0 DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3000 +6 32 0 | 0 0 0 0 0 DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3182 +7 32 0 | 0 0 0 0 0 DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3366 +8 32 0 | 0 0 0 0 0 DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3551 +7 33 0 | 0 0 0 0 0 DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3738 +8 33 0 | 0 0 0 0 0 DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3926 +8 33 0 | 0 0 0 0 0 DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4115 +8 33 0 | 0 0 0 0 0 DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4305 +8 33 0 | 0 0 0 0 0 DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4496 +7 33 0 | 0 0 0 0 0 TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0 | MONTH PUT/CALL RATIO --------- | MONTH TOTAL 0 0 0 CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI JUN-27 3300 C 0 0 0 0 0 | 0 0 0 2423 +4 29 0 | 0 0 0 0 0 JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2338 +4 29 0 | 0 0 0 0 0 JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2255 +4 29 0 | 0 0 0 0 0 JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2174 +4 29 0 | 0 0 0 0 0 JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2094 +3 29 0 | 0 0 0 0 0 JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2017 +3 30 0 | 0 0 0 0 0 JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1942 +4 30 0 | 0 0 0 0 0 JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1868 +3 30 0 | 0 0 0 0 0 JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1797 +3 30 0 | 0 0 0 0 0 JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1728 +3 30 0 | 0 0 0 0 0 JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1660 +2 30 0 | 0 0 0 0 0 JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1595 +1 30 0 | 0 0 0 0 0 JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1532 +1 30 0 | 0 0 0 0 0 JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1471 +1 30 0 | 0 0 0 0 0 JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1413 +1 30 0 | 0 0 0 0 0 JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1356 +1 30 0 | 0 0 0 0 0 JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1301 0 30 0 | 0 0 0 0 0 JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1248 0 30 0 | 0 0 0 0 0 JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1148 0 30 0 | 0 0 0 0 0 JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1056 0 30 0 | 0 0 0 0 0 JUN-27 5600 C 0 0 0 0 0 | 0 0 0 970 -1 30 0 | 0 0 0 0 0 JUN-27 5800 C 0 0 0 0 0 | 0 0 0 891 -1 30 0 | 0 0 0 0 0 JUN-27 6000 C 0 0 0 0 0 | 0 0 0 818 -1 30 0 | 0 0 0 0 0 JUN-27 6200 C 0 0 0 0 0 | 0 0 0 750 -2 30 0 | 0 0 0 0 0 JUN-27 6400 C 0 0 0 0 0 | 0 0 0 688 -2 30 0 | 0 0 0 0 0 JUN-27 6600 C 0 0 0 0 0 | 0 0 0 631 -3 31 0 | 0 0 0 0 0 JUN-27 6800 C 0 0 0 0 0 | 0 0 0 579 -3 31 0 | 0 0 0 0 0 JUN-27 7000 C 0 0 0 0 0 | 0 0 0 532 -2 31 0 | 0 0 0 0 0 JUN-27 7200 C 0 0 0 0 0 | 0 0 0 488 -2 31 0 | 0 0 0 0 0 JUN-27 7400 C 0 0 0 0 0 | 0 0 0 448 -2 31 0 | 0 0 0 0 0 JUN-27 7600 C 0 0 0 0 0 | 0 0 0 411 -3 31 0 | 0 0 0 0 0 JUN-27 7800 C 0 0 0 0 0 | 0 0 0 378 -2 31 0 | 0 0 0 0 0 JUN-27 8000 C 0 0 0 0 0 | 0 0 0 347 -3 31 0 | 0 0 0 0 0 JUN-27 8200 C 0 0 0 0 0 | 0 0 0 319 -3 31 0 | 0 0 0 0 0 JUN-27 8400 C 0 0 0 0 0 | 0 0 0 294 -2 31 0 | 0 0 0 0 0 JUN-27 8600 C 0 0 0 0 0 | 0 0 0 270 -3 31 0 | 0 0 0 0 0 JUN-27 8800 C 0 0 0 0 0 | 0 0 0 249 -2 31 0 | 0 0 0 0 0 JUN-27 9000 C 0 0 0 0 0 | 0 0 0 229 -2 31 0 | 0 0 0 0 0 JUN-27 9200 C 0 0 0 0 0 | 0 0 0 211 -3 31 0 | 0 0 0 0 0 JUN-27 9400 C 0 0 0 0 0 | 0 0 0 195 -2 31 0 | 0 0 0 0 0 JUN-27 9600 C 0 0 0 0 0 | 0 0 0 180 -2 31 0 | 0 0 0 0 0 JUN-27 9800 C 0 0 0 0 0 | 0 0 0 166 -2 31 0 | 0 0 0 0 0 JUN-27 10000 C 0 0 0 0 0 | 0 0 0 154 -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 80 -3 29 0 | 0 0 0 0 0 JUN-27 3400 P 0 0 0 0 0 | 0 0 0 95 -3 29 0 | 0 0 0 0 0 JUN-27 3500 P 0 0 0 0 0 | 0 0 0 112 -3 29 0 | 0 0 0 0 0 JUN-27 3600 P 0 0 0 0 0 | 0 0 0 131 -3 29 0 | 0 0 0 0 0 JUN-27 3700 P 0 0 0 0 0 | 0 0 0 151 -4 29 0 | 0 0 0 0 0 JUN-27 3800 P 0 0 0 0 0 | 0 0 0 174 -4 30 0 | 0 0 0 0 0 JUN-27 3900 P 0 0 0 0 0 | 0 0 0 199 -3 30 0 | 0 0 0 0 0 JUN-27 4000 P 0 0 0 0 0 | 0 0 0 225 -4 30 0 | 0 0 0 0 0 JUN-27 4100 P 0 0 0 0 0 | 0 0 0 254 -4 30 0 | 0 0 0 0 0 JUN-27 4200 P 0 0 0 0 0 | 0 0 0 285 -4 30 0 | 0 0 0 0 0 JUN-27 4300 P 0 0 0 0 0 | 0 0 0 317 -5 30 0 | 0 0 0 0 0 JUN-27 4400 P 0 0 0 0 0 | 0 0 0 352 -6 30 0 | 0 0 0 0 0 JUN-27 4500 P 0 0 0 0 0 | 0 0 0 389 -6 30 0 | 0 0 0 0 0 JUN-27 4600 P 0 0 0 0 0 | 0 0 0 428 -6 30 0 | 0 0 0 0 0 JUN-27 4700 P 0 0 0 0 0 | 0 0 0 470 -6 30 0 | 0 0 0 0 0 JUN-27 4800 P 0 0 0 0 0 | 0 0 0 513 -6 30 0 | 0 0 0 0 0 JUN-27 4900 P 0 0 0 0 0 | 0 0 0 558 -7 30 0 | 0 0 0 0 0 JUN-27 5000 P 0 0 0 0 0 | 0 0 0 605 -7 30 0 | 0 0 0 0 0 JUN-27 5200 P 0 0 0 0 0 | 0 0 0 705 -7 30 0 | 0 0 0 0 0 JUN-27 5400 P 0 0 0 0 0 | 0 0 0 813 -7 30 0 | 0 0 0 0 0 JUN-27 5600 P 0 0 0 0 0 | 0 0 0 927 -8 30 0 | 0 0 0 0 0 JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1048 -8 30 0 | 0 0 0 0 0 JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1175 -8 30 0 | 0 0 0 0 0 JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1307 -9 30 0 | 0 0 0 0 0 JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1445 -9 30 0 | 0 0 0 0 0 JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1588 -10 31 0 | 0 0 0 0 0 JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1736 -10 31 0 | 0 0 0 0 0 JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1889 -9 31 0 | 0 0 0 0 0 JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2045 -9 31 0 | 0 0 0 0 0 JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2205 -9 31 0 | 0 0 0 0 0 JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2368 -10 31 0 | 0 0 0 0 0 JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2535 -9 31 0 | 0 0 0 0 0 JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2704 -10 31 0 | 0 0 0 0 0 JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2876 -10 31 0 | 0 0 0 0 0 JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3051 -9 31 0 | 0 0 0 0 0 JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3227 -10 31 0 | 0 0 0 0 0 JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3406 -9 31 0 | 0 0 0 0 0 JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3586 -9 31 0 | 0 0 0 0 0 JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3768 -10 31 0 | 0 0 0 0 0 JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3952 -9 31 0 | 0 0 0 0 0 JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4137 -9 31 0 | 0 0 0 0 0 JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4323 -9 31 0 | 0 0 0 0 0 JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4511 -9 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 2048 +3 30 0 | 0 0 0 0 0 DEC-27 4000 C 0 0 0 0 0 | 0 0 0 1978 +2 30 0 | 0 0 0 0 0 DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1910 +2 30 0 | 0 0 0 0 0 DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1844 +2 30 0 | 0 0 0 0 0 DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1780 +2 30 0 | 0 0 0 0 0 DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1718 +1 30 0 | 0 0 0 0 0 DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1658 +1 30 0 | 0 0 0 0 0 DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1599 0 30 0 | 0 0 0 0 0 DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1543 +1 30 0 | 0 0 0 0 0 DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1488 0 30 0 | 0 0 0 0 0 DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1435 0 30 0 | 0 0 0 0 0 DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1384 0 30 0 | 0 0 0 0 0 DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1287 -1 30 0 | 0 0 0 0 0 DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1197 -1 30 0 | 0 0 0 0 0 DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1113 -1 30 0 | 0 0 0 0 0 DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1034 -2 30 0 | 0 0 0 0 0 DEC-27 6000 C 0 0 0 0 0 | 0 0 0 961 -2 30 0 | 0 0 0 0 0 DEC-27 6200 C 0 0 0 0 0 | 0 0 0 893 -2 30 0 | 0 0 0 0 0 DEC-27 6400 C 0 0 0 0 0 | 0 0 0 830 -2 30 0 | 0 0 0 0 0 DEC-27 6600 C 0 0 0 0 0 | 0 0 0 772 -2 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 0 257 -4 30 0 | 0 0 0 0 0 DEC-27 4000 P 0 0 0 0 0 | 0 0 0 287 -5 30 0 | 0 0 0 0 0 DEC-27 4100 P 0 0 0 0 0 | 0 0 0 319 -5 30 0 | 0 0 0 0 0 DEC-27 4200 P 0 0 0 0 0 | 0 0 0 353 -5 30 0 | 0 0 0 0 0 DEC-27 4300 P 0 0 0 0 0 | 0 0 0 389 -5 30 0 | 0 0 0 0 0 DEC-27 4400 P 0 0 0 0 0 | 0 0 0 427 -6 30 0 | 0 0 0 0 0 DEC-27 4500 P 0 0 0 0 0 | 0 0 0 467 -6 30 0 | 0 0 0 0 0 DEC-27 4600 P 0 0 0 0 0 | 0 0 0 508 -7 30 0 | 0 0 0 0 0 DEC-27 4700 P 0 0 0 0 0 | 0 0 0 552 -6 30 0 | 0 0 0 0 0 DEC-27 4800 P 0 0 0 0 0 | 0 0 0 597 -7 30 0 | 0 0 0 0 0 DEC-27 4900 P 0 0 0 0 0 | 0 0 0 644 -7 30 0 | 0 0 0 0 0 DEC-27 5000 P 0 0 0 0 0 | 0 0 0 693 -7 30 0 | 0 0 0 0 0 DEC-27 5200 P 0 0 0 0 0 | 0 0 0 796 -8 30 0 | 0 0 0 0 0 DEC-27 5400 P 0 0 0 0 0 | 0 0 0 906 -8 30 0 | 0 0 0 0 0 DEC-27 5600 P 0 0 0 0 0 | 0 0 0 1022 -8 30 0 | 0 0 0 0 0 DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1143 -9 30 0 | 0 0 0 0 0 DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1270 -9 30 0 | 0 0 0 0 0 DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1402 -9 30 0 | 0 0 0 0 0 DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1539 -9 30 0 | 0 0 0 0 0 DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1681 -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 0.13 MARKET TOTAL 9136 71016 +325 *** END OF REPORT *** O.Q.P. - OFFICIAL QUOTATION PRICE *ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED