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 AUG-25 6200 57 8 33 11 11 691 -11
C AUG-25 6000 40 17 31 25 22 1981 -23
P AUG-25 5200 40 31 29 23 21 316 +11
C AUG-25 5500 39 128 27 180 144 1006 -90
P SEP-25 5300 29 137 28 130 117 771 +25
P AUG-25 5500 10 122 26 119 119 56 +43
P AUG-25 5600 7 181 27 163 163 905 +62
C MAR-26 7400 7 121 32 136 136 49 -25
P AUG-25 5700 2 254 28 220 180 518 +80
P AUG-25 5400 1 80 27 70 70 183 +28
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 JUL 2025, TUESDAY 30 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
AUG-25 3900 C 0 0 0 0 0 | 0 0 0 1604 -137 0 0 | 0 0 0 0 0
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1554 -137 0 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1504 -137 0 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1454 -137 0 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1404 -137 0 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1354 -137 0 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1304 -137 0 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1254 -137 0 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1204 -137 0 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1154 -137 0 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 1104 -137 0 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 1054 -137 0 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 1004 -137 0 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 954 -137 0 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 905 -137 35 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 855 -137 33 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 805 -137 31 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 756 -136 32 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 707 -136 32 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 658 -136 32 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 610 -135 32 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 562 -134 31 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 515 -133 31 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 423 -130 30 0 | 302 287 0 37 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 336 -126 29 0 | 189 189 0 13 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 253 -122 27 0 | 288 170 0 257 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 184 -106 27 0 | 404 155 0 82 0
AUG-25 5500 C 0 0 0 0 0 | 144 180 144 128 -90 27 39 | 362 88 39 1006 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 86 -73 27 0 | 169 64 0 1142 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 58 -56 28 0 | 180 41 0 330 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 39 -41 29 0 | 178 33 0 321 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 26 -31 30 0 | 132 31 0 435 0
AUG-25 6000 C 0 0 0 0 0 | 25 25 22 17 -23 31 40 | 94 22 40 1981 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 12 -15 32 0 | 50 18 0 80 0
AUG-25 6200 C 0 0 0 0 0 | 11 11 11 8 -11 33 57 | 62 11 57 691 +57
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 6 -8 35 0 | 42 11 0 120 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 4 -6 36 0 | 29 7 0 177 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 3 -4 37 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2 -3 38 0 | 13 13 0 1 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 1 -3 37 0 | 14 14 0 23 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 136 | TOTAL CALL 136 6696 +57
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 64 0 | 0 0 0 0 0
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 19 18 0 148 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 29 29 0 34 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 23 23 0 57 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 35 15 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 25 22 0 425 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 20 0 57 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 38 35 0 145 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 14 14 0 96 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 5 +2 33 0 | 32 32 0 25 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 66 47 0 53 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 8 +2 31 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 11 +4 31 0 | 72 38 0 604 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 18 +5 29 0 | 194 36 0 114 0
AUG-25 5200 P 0 0 0 0 0 | 21 23 21 31 +11 29 40 | 235 21 40 316 +15
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 51 +18 28 0 | 288 36 0 387 0
AUG-25 5400 P 0 0 0 0 0 | 70 70 70 80 +28 27 1 | 255 51 1 183 0
AUG-25 5500 P 0 0 0 0 0 | 119 119 119 122 +43 26 10 | 194 100 10 56 0
AUG-25 5600 P 0 0 0 0 0 | 163 163 163 181 +62 27 7 | 176 120 7 905 0
AUG-25 5700 P 180 180 180 180 1 | 220 220 220 254 +80 28 1 | 220 154 2 518 -1
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 334 +95 29 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 423 +108 31 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 514 +114 32 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 608 +121 32 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 704 +125 33 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 801 +128 34 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 900 +132 36 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 998 +132 35 0 | 0 0 0 0 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1098 +134 38 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1197 +135 37 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1297 +136 40 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1397 +136 42 0 | 0 0 0 0 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1496 +136 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 59 | TOTAL PUT 60 4123 +14
| MONTH PUT/CALL RATIO 0.44
| MONTH TOTAL 196 10819 +71
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 2767 -134 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2717 -134 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2667 -134 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2617 -134 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2567 -134 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2517 -134 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2467 -134 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2417 -134 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2367 -134 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2317 -134 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2267 -134 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2217 -134 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2167 -134 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2117 -134 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2067 -134 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2017 -134 0 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1967 -134 0 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1917 -134 0 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1867 -134 0 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1817 -134 0 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1767 -134 0 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1717 -134 0 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1668 -133 37 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1618 -133 36 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1568 -134 34 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1518 -134 33 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1469 -133 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1419 -133 34 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1370 -133 34 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1320 -133 33 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1271 -133 33 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1222 -133 33 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1174 -131 33 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1125 -132 33 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1077 -131 32 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1029 -130 32 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 981 -130 32 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 934 -130 32 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 888 -128 32 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 842 -127 31 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 796 -127 31 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 751 -126 31 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 707 -125 30 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 664 -124 30 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 622 -122 30 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 581 -120 30 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 501 -117 29 0 | 403 403 0 26 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 427 -113 29 0 | 313 248 0 500 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 359 -107 29 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 292 -106 28 0 | 0 0 0 1650 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 239 -89 28 0 | 240 212 0 433 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 195 -79 28 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 158 -69 28 0 | 295 174 0 790 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 129 -59 29 0 | 185 85 0 1205 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 105 -50 29 0 | 0 0 0 450 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 86 -42 30 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 70 -36 30 0 | 195 105 0 50 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 56 -31 31 0 | 175 128 0 50 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 46 -26 31 0 | 152 64 0 135 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 38 -22 32 0 | 108 106 0 428 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 32 -18 33 0 | 81 81 0 20 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 26 -16 33 0 | 71 54 0 2032 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 21 -14 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 17 -13 34 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 14 -11 34 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 12 -9 35 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 10 -7 36 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 8 -7 36 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 7 -6 37 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 6 -5 37 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 5 -4 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 4 -4 38 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 3 -3 38 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 2 -3 37 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 -3 35 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 11993 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 68 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 39 39 0 1 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 3 +1 33 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 4 +1 33 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 6 +2 34 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 7 +2 33 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 8 +2 33 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 10 +3 32 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 12 +3 32 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 15 +4 32 0 | 479 88 0 134 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 18 +5 32 0 | 370 99 0 498 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 21 +5 32 0 | 113 112 0 40 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 25 +6 31 0 | 125 119 0 52 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 30 +7 31 0 | 106 43 0 48 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 34 +7 31 0 | 151 136 0 6 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 39 +7 30 0 | 168 166 0 21 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 46 +9 30 0 | 185 181 0 40 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 53 +11 30 0 | 239 239 0 10 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 62 +13 30 0 | 64 64 0 700 0
SEP-25 5100 P 0 0 0 0 0 | 72 72 72 82 +17 29 1 | 80 72 1 511 +1
SEP-25 5200 P 0 0 0 0 0 | 90 90 90 107 +21 29 1 | 342 70 1 2301 +1
SEP-25 5300 P 0 0 0 0 0 | 130 130 117 137 +25 28 29 | 130 103 29 771 +14
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 176 +34 28 0 | 0 0 0 1650 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 224 +45 28 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 280 +56 28 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 343 +65 28 0 | 0 0 0 1300 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 416 +77 29 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 492 +85 30 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 571 +91 30 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 655 +97 31 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 741 +102 31 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 830 +107 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 921 +110 32 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1014 +114 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1108 +117 33 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1204 +120 33 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1300 +122 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1397 +124 34 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1494 +125 34 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1592 +126 35 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1691 +128 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1790 +129 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1888 +129 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1988 +130 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2087 +131 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2186 +131 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2286 +132 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2385 +131 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2485 +132 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 31 | TOTAL PUT 31 9833 +16
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 31 21826 +16
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 1477 -138 32 0 | 0 0 0 0 0
OCT-25 4100 C 0 0 0 0 0 | 0 0 0 1429 -137 32 0 | 0 0 0 0 0
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1380 -137 32 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1332 -137 32 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1284 -136 32 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1236 -136 32 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1188 -136 31 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1141 -136 31 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1095 -134 31 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1048 -134 31 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1003 -133 31 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 958 -132 31 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 913 -132 30 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 869 -131 30 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 826 -130 30 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 784 -128 30 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 742 -127 30 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 702 -125 30 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 662 -124 29 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 623 -122 29 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 549 -118 29 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 479 -114 29 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 415 -108 28 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 354 -104 28 0 | 0 0 0 0 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 303 -88 28 0 | 0 0 0 0 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 257 -82 28 0 | 0 0 0 0 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 218 -74 28 0 | 287 287 0 31 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 185 -66 28 0 | 291 291 0 431 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 156 -59 29 0 | 0 0 0 0 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 132 -52 29 0 | 0 0 0 864 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 112 -46 29 0 | 0 0 0 0 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 96 -40 30 0 | 0 0 0 0 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 82 -35 30 0 | 0 0 0 0 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 69 -31 31 0 | 0 0 0 0 0
OCT-25 6500 C 0 0 0 0 0 | 0 0 0 59 -27 31 0 | 0 0 0 650 0
OCT-25 6600 C 0 0 0 0 0 | 0 0 0 51 -24 32 0 | 0 0 0 0 0
OCT-25 6700 C 0 0 0 0 0 | 0 0 0 43 -21 32 0 | 0 0 0 864 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 36 -19 32 0 | 0 0 0 0 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 31 -16 33 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 26 -14 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2840 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 5 +1 32 0 | 0 0 0 0 0
OCT-25 4100 P 0 0 0 0 0 | 0 0 0 7 +2 32 0 | 0 0 0 0 0
OCT-25 4150 P 0 0 0 0 0 | 0 0 0 8 +2 32 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 10 +2 32 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 12 +3 32 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 14 +3 32 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 17 +3 32 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 20 +4 31 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 23 +4 31 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 27 +5 31 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 32 +6 31 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 37 +7 31 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 42 +7 31 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 48 +8 30 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 54 +8 30 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 60 +8 30 0 | 0 0 0 0 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 68 +10 29 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 77 +13 29 0 | 0 0 0 0 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 87 +15 29 0 | 0 0 0 0 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 98 +16 29 0 | 110 110 0 10 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 123 +20 29 0 | 0 0 0 0 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 153 +25 28 0 | 0 0 0 0 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 187 +30 28 0 | 0 0 0 0 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 228 +37 28 0 | 0 0 0 400 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 277 +47 28 0 | 0 0 0 0 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 332 +56 28 0 | 361 361 0 1 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 392 +62 28 0 | 302 302 0 10 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 466 +77 29 0 | 0 0 0 0 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 538 +79 29 0 | 0 0 0 0 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 613 +87 29 0 | 0 0 0 0 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 693 +94 30 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 775 +99 30 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 860 +104 30 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 947 +108 31 0 | 0 0 0 0 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 1036 +111 31 0 | 0 0 0 0 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 1127 +115 31 0 | 0 0 0 0 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 1220 +118 32 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 1313 +120 32 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1408 +123 32 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1503 +125 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 421 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3261 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
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1136 -126 31 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1092 -125 31 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1049 -124 31 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1006 -123 31 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 964 -122 31 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 923 -120 31 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 882 -120 31 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 842 -118 30 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 803 -117 30 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 765 -115 30 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 728 -113 30 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 692 -111 30 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 622 -107 30 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 556 -103 30 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 494 -99 29 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 436 -94 29 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 382 -90 29 0 | 0 0 0 0 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 335 -88 29 0 | 0 0 0 0 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 294 -74 29 0 | 0 0 0 0 0
NOV-25 5800 C 0 0 0 0 0 | 0 0 0 257 -67 29 0 | 0 0 0 0 0
NOV-25 5900 C 0 0 0 0 0 | 0 0 0 227 -61 29 0 | 0 0 0 0 0
NOV-25 6000 C 0 0 0 0 0 | 0 0 0 198 -56 29 0 | 0 0 0 0 0
NOV-25 6100 C 0 0 0 0 0 | 0 0 0 174 -50 30 0 | 0 0 0 0 0
NOV-25 6200 C 0 0 0 0 0 | 0 0 0 152 -45 30 0 | 0 0 0 0 0
NOV-25 6300 C 0 0 0 0 0 | 0 0 0 134 -40 30 0 | 0 0 0 0 0
NOV-25 6400 C 0 0 0 0 0 | 0 0 0 118 -35 31 0 | 0 0 0 0 0
NOV-25 6500 C 0 0 0 0 0 | 0 0 0 104 -33 31 0 | 0 0 0 0 0
NOV-25 6600 C 0 0 0 0 0 | 0 0 0 90 -30 31 0 | 0 0 0 0 0
NOV-25 6700 C 0 0 0 0 0 | 0 0 0 78 -27 31 0 | 0 0 0 0 0
NOV-25 6800 C 0 0 0 0 0 | 0 0 0 68 -24 31 0 | 0 0 0 0 0
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 58 -22 31 0 | 0 0 0 0 0
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 51 -19 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
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 47 +5 31 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 53 +6 31 0 | 0 0 0 0 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 60 +7 31 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 67 +7 31 0 | 0 0 0 0 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 75 +9 31 0 | 0 0 0 0 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 83 +10 31 0 | 0 0 0 0 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 91 +11 31 0 | 0 0 0 0 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 101 +14 30 0 | 0 0 0 0 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 111 +15 30 0 | 0 0 0 0 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 121 +15 30 0 | 0 0 0 0 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 133 +16 30 0 | 0 0 0 0 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 146 +18 30 0 | 0 0 0 0 0
NOV-25 5100 P 0 0 0 0 0 | 0 0 0 175 +21 29 0 | 0 0 0 0 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 208 +25 29 0 | 0 0 0 0 0
NOV-25 5300 P 0 0 0 0 0 | 0 0 0 247 +32 29 0 | 0 0 0 0 0
NOV-25 5400 P 0 0 0 0 0 | 0 0 0 291 +40 29 0 | 0 0 0 0 0
NOV-25 5500 P 0 0 0 0 0 | 0 0 0 341 +47 29 0 | 0 0 0 0 0
NOV-25 5600 P 0 0 0 0 0 | 0 0 0 397 +56 29 0 | 0 0 0 0 0
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 456 +62 29 0 | 0 0 0 0 0
NOV-25 5800 P 0 0 0 0 0 | 0 0 0 520 +68 29 0 | 0 0 0 0 0
NOV-25 5900 P 0 0 0 0 0 | 0 0 0 589 +74 30 0 | 0 0 0 0 0
NOV-25 6000 P 0 0 0 0 0 | 0 0 0 661 +77 30 0 | 0 0 0 0 0
NOV-25 6100 P 0 0 0 0 0 | 0 0 0 735 +82 30 0 | 0 0 0 0 0
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 813 +86 30 0 | 0 0 0 0 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 893 +90 30 0 | 0 0 0 0 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 975 +94 30 0 | 0 0 0 0 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 1060 +97 31 0 | 0 0 0 0 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 1146 +100 31 0 | 0 0 0 0 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 1235 +104 31 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 1325 +107 31 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 1416 +109 31 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 1508 +111 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
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 3256 -131 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3156 -131 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3056 -131 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2956 -131 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2856 -131 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2756 -131 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2656 -131 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2557 -131 36 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2457 -131 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2358 -130 35 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2258 -131 33 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2209 -130 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2159 -131 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2110 -131 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2061 -130 34 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2012 -130 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1963 -130 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1914 -130 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1866 -129 33 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1817 -130 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1769 -129 33 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1721 -129 33 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1673 -129 33 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1626 -128 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1579 -128 33 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1532 -127 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1486 -127 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1440 -126 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1394 -126 32 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1349 -125 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1304 -125 32 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1260 -124 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1216 -123 32 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1173 -122 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1131 -121 32 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1089 -120 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1047 -119 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1007 -117 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 967 -116 31 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 928 -115 31 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 889 -114 31 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 851 -113 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 815 -110 31 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 778 -110 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 743 -108 30 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 675 -104 30 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 611 -100 30 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 550 -96 30 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 485 -100 29 0 | 0 0 0 2200 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 434 -89 29 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 388 -83 29 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 347 -77 29 0 | 828 391 0 180 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 311 -70 29 0 | 411 355 0 812 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 276 -62 29 0 | 347 345 0 143 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 247 -60 30 0 | 720 308 0 2216 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 221 -54 30 0 | 279 273 0 54 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 197 -50 30 0 | 250 246 0 105 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 175 -46 30 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 157 -43 31 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 141 -39 31 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 126 -35 31 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 113 -32 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 102 -29 32 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 92 -27 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 82 -26 32 0 | 146 137 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 74 -22 33 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 66 -22 33 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 59 -20 33 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 53 -18 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 42 -15 33 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 34 -13 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 27 -11 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 11245 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 51 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 3 +1 33 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 5 +1 34 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 7 +1 33 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 10 +2 33 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 11 +1 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 13 +2 33 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 15 +2 33 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 17 +2 33 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 20 +3 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 23 +3 33 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 26 +4 32 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 30 +4 32 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 34 +5 32 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 38 +5 32 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 43 +6 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 50 +8 32 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 56 +8 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 62 +8 32 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 69 +9 32 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 77 +10 32 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 84 +10 32 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 93 +13 32 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 101 +14 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 110 +15 31 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 120 +17 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 130 +18 31 0 | 0 0 0 600 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 142 +19 30 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 155 +21 30 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 168 +22 30 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 182 +23 30 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 213 +26 30 0 | 0 0 0 700 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 250 +33 30 0 | 0 0 0 3750 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 289 +37 29 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 335 +45 29 0 | 0 0 0 1549 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 384 +50 29 0 | 0 0 0 100 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 437 +53 29 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 497 +62 30 0 | 0 0 0 1450 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 562 +70 30 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 625 +71 30 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 695 +72 30 0 | 0 0 0 600 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 769 +77 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 845 +81 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 923 +85 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1004 +89 31 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1086 +91 31 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1171 +95 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1257 +98 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1345 +101 32 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1434 +103 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1524 +105 32 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1616 +108 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1708 +110 32 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1801 +111 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1895 +113 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2085 +116 33 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2277 +119 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2471 +121 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11099 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 22344 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 2105 -134 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2058 -134 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2011 -133 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1964 -133 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1917 -133 32 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1871 -132 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1825 -131 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1779 -131 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1734 -130 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1689 -130 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1645 -129 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1601 -128 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1557 -128 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1514 -127 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1471 -126 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1429 -125 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1388 -124 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1346 -124 32 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1306 -123 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1266 -122 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1227 -120 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1188 -119 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1150 -118 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1112 -118 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1076 -116 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1039 -115 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1004 -113 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 969 -112 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 935 -111 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 902 -109 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 869 -108 31 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 806 -105 31 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 745 -102 30 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 688 -99 30 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 630 -99 30 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 580 -98 30 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 533 -92 30 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 490 -87 30 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 451 -82 30 0 | 510 510 0 556 0
MAR-26 5900 C 0 0 0 0 0 | 448 448 448 415 -77 30 1 | 478 448 1 3 +1
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 379 -74 30 0 | 442 442 0 1 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 349 -69 30 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 324 -61 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 297 -59 31 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 277 -52 31 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 254 -50 31 0 | 0 0 0 500 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 232 -48 31 0 | 183 183 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 214 -45 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 200 -40 32 0 | 175 160 0 14 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 184 -38 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 170 -34 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 156 -32 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 144 -29 32 0 | 184 113 0 21 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 132 -27 32 0 | 138 132 0 28 0
MAR-26 7400 C 0 0 0 0 0 | 136 136 136 121 -25 32 7 | 162 122 7 49 +7
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 3754 +8
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 18 +3 33 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 21 +3 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 24 +4 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 27 +4 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 30 +4 32 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 34 +5 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 38 +6 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 42 +6 32 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 47 +7 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 52 +7 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 58 +8 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 64 +9 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 70 +9 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 77 +10 32 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 84 +11 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 92 +12 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 104 +16 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 113 +14 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 123 +15 32 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 133 +16 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 142 +15 32 0 | 150 150 0 507 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 152 +16 31 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 163 +18 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 175 +18 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 184 +16 31 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 200 +22 31 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 213 +21 31 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 225 +22 30 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 241 +23 30 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 257 +25 30 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 276 +29 30 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 314 +35 30 0 | 0 0 0 900 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 354 +37 30 0 | 0 0 0 300 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 397 +42 30 0 | 0 0 0 1100 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 445 +48 30 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 494 +52 30 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 546 +55 30 0 | 0 0 0 1155 0
MAR-26 5700 P 0 0 0 0 0 | 574 574 574 602 +58 30 1 | 574 571 1 5 +1
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 675 +76 31 0 | 0 0 0 200 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 739 +70 31 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 797 +66 30 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 867 +73 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 938 +77 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1012 +81 31 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1088 +85 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1166 +89 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1245 +92 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1326 +95 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1409 +98 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1493 +101 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1578 +104 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1665 +107 32 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1752 +108 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1841 +111 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1931 +113 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 4184 +1
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 9 7938 +9
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 3314 -131 34 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3214 -131 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3115 -131 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3016 -131 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2917 -131 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2819 -130 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2721 -130 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2624 -130 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2527 -130 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2432 -129 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2337 -128 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2243 -128 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2150 -128 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2059 -127 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1969 -126 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1881 -125 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1794 -124 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1709 -123 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1667 -122 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1626 -121 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1585 -121 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1545 -120 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1505 -119 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1466 -118 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1427 -118 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1389 -117 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1351 -117 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1314 -116 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1278 -114 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1242 -114 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1206 -113 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1172 -112 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1138 -111 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1104 -110 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1071 -109 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1039 -108 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1007 -107 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 976 -106 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 916 -104 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 858 -102 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 803 -100 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 746 -101 30 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 697 -102 30 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 651 -97 30 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 607 -94 30 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 566 -91 30 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 531 -84 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 493 -83 30 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 464 -75 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 434 -71 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 400 -73 30 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 376 -67 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 349 -65 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 326 -63 31 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 306 -59 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 287 -54 31 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 264 -55 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 251 -48 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 217 -49 31 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 188 -47 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 162 -42 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 140 -42 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 121 -38 32 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 102 -38 32 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 88 -31 32 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 76 -29 32 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 66 -26 32 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 57 -24 32 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 49 -22 32 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 43 -20 32 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 37 -19 32 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 32 -17 32 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 28 -16 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 15 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 8 +1 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 11 +1 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 14 +1 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 19 +2 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 24 +3 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 30 +3 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 37 +3 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 46 +4 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 56 +5 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 68 +6 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 81 +7 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 96 +8 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 104 +9 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 113 +10 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 122 +10 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 132 +11 32 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 142 +12 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 157 +17 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 169 +14 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 181 +14 32 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 194 +15 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 207 +16 32 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 221 +17 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 234 +19 32 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 248 +17 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 263 +21 31 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 277 +22 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 292 +19 31 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 309 +21 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 326 +26 31 0 | 0 0 0 1000 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 344 +27 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 363 +29 31 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 400 +31 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 442 +33 31 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 486 +32 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 533 +35 30 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 584 +39 30 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 640 +45 30 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 699 +51 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 757 +55 30 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 819 +49 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 884 +52 30 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 951 +55 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1019 +57 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 1090 +60 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1162 +62 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1237 +65 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1313 +67 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1390 +69 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1469 +71 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1549 +73 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1631 +76 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1798 +80 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1969 +83 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2145 +88 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2323 +91 31 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2505 +94 32 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2689 +97 32 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2875 +100 32 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3063 +102 32 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3253 +105 32 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3444 +107 32 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3636 +109 32 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3830 +111 32 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4024 +112 32 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4219 +114 32 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4415 +115 32 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 3101 -135 34 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3005 -135 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2910 -135 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2816 -135 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2724 -133 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2632 -133 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2541 -133 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2452 -132 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2364 -131 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2277 -131 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2192 -130 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2108 -129 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2026 -128 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1946 -127 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1867 -126 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1790 -125 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1715 -124 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1642 -123 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1570 -122 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1501 -121 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1434 -119 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1368 -118 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1304 -117 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1243 -115 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1183 -114 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1070 -114 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 959 -116 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 873 -102 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 787 -97 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 708 -93 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 630 -95 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 579 -79 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 522 -71 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 471 -66 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 422 -67 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 387 -57 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 347 -57 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 315 -52 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 286 -50 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 260 -47 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 235 -45 32 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 213 -41 32 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 192 -39 32 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 169 -41 32 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 153 -32 32 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 138 -30 32 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 125 -28 32 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 114 -26 32 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 103 -24 32 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 94 -22 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 16 +2 34 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 20 +2 34 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 25 +2 34 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 31 +2 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 39 +4 34 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 47 +4 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 56 +4 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 67 +5 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 79 +6 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 92 +6 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 107 +7 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 127 +12 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 145 +9 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 165 +10 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 187 +11 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 210 +11 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 233 +10 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 258 +12 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 284 +13 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 313 +15 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 344 +17 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 378 +20 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 412 +21 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 450 +23 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 490 +26 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 577 +31 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 668 +31 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 774 +37 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 889 +44 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1016 +54 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1154 +68 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1292 +59 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1435 +63 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1584 +67 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1738 +72 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1897 +76 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2059 +80 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2226 +84 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2395 +87 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2568 +91 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2743 +93 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2921 +96 32 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3102 +100 32 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3284 +102 32 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3468 +105 32 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3653 +107 32 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3840 +109 32 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4029 +111 32 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4218 +113 32 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4409 +115 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 2494 -137 29 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2408 -136 29 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2323 -136 29 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2240 -136 29 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2159 -135 29 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2080 -134 29 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2003 -133 29 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1928 -132 29 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1854 -132 29 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1783 -131 29 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1714 -130 29 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1648 -128 30 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1583 -127 30 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1520 -126 30 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1459 -125 30 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1401 -123 30 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1344 -122 30 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1289 -121 30 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1186 -117 30 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1090 -114 30 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1002 -109 30 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 920 -106 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 844 -102 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 774 -98 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 710 -94 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 651 -90 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 597 -86 30 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 547 -82 30 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 502 -78 30 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 460 -75 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 422 -71 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 388 -67 31 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 356 -64 31 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 327 -61 31 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 300 -58 31 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 276 -55 31 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 254 -52 31 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 234 -49 31 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 215 -47 31 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 198 -44 31 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 183 -41 31 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 168 -40 31 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 155 -38 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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 70 0 29 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 84 +1 29 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 99 +1 29 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 116 +1 29 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 135 +2 29 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 156 +3 29 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 179 +4 29 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 204 +5 29 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 230 +5 29 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 259 +6 29 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 290 +7 29 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 324 +9 30 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 359 +10 30 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 396 +11 30 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 435 +12 30 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 477 +14 30 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 520 +15 30 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 565 +16 30 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 662 +20 30 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 766 +23 30 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 878 +28 30 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 996 +31 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1120 +35 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1250 +39 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1386 +43 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1527 +47 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1673 +51 30 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1823 +55 30 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1978 +59 30 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2136 +62 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2298 +66 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2464 +70 31 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2632 +73 31 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2803 +76 31 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2976 +79 31 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3152 +82 31 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3330 +85 31 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3510 +88 31 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3691 +90 31 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3874 +93 31 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4059 +96 31 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4244 +97 31 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4431 +99 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
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 2107 -134 29 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2036 -132 29 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 1966 -132 29 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 1899 -130 29 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 1833 -129 29 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1769 -129 29 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1707 -128 30 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1647 -126 30 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1589 -125 30 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1533 -124 30 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1479 -122 30 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1426 -121 30 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1326 -118 30 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1233 -115 30 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1146 -112 30 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1065 -109 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 990 -105 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 919 -103 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 854 -99 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 794 -95 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 738 -92 30 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 686 -88 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
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 235 +3 29 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 264 +5 29 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 294 +5 29 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 327 +7 29 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 361 +8 29 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 397 +8 29 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 435 +9 30 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 475 +11 30 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 517 +12 30 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 561 +13 30 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 607 +15 30 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 654 +16 30 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 754 +19 30 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 861 +22 30 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 974 +25 30 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1093 +28 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1218 +32 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1347 +34 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1482 +38 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1622 +42 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1766 +45 30 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1914 +49 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
MARKET PUT/CALL RATIO 0.63
MARKET TOTAL 236 67253 +96
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED