HANG SENG TECH INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P SEP-25 5600 403 110 27 110 60 403 +29
C SEP-25 6300 400 22 31 49 45 2257 -20
P SEP-25 5700 340 156 27 100 94 1640 +42
C DEC-25 5900 300 309 29 0 0 443 -53
P SEP-25 5500 250 76 27 46 42 885 +20
C SEP-25 6200 215 31 30 51 42 526 -24
C OCT-25 6000 36 127 28 192 192 1064 -44
C OCT-25 5900 24 156 27 229 229 200 -51
C SEP-25 5800 15 110 26 167 167 2971 -57
P OCT-25 5900 14 340 27 329 329 76 +55
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 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
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2949 -108 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2899 -108 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2849 -108 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2799 -108 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2749 -108 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2699 -108 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2649 -108 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2599 -108 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2549 -108 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2499 -108 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2449 -108 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2399 -108 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2349 -108 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2299 -108 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2249 -108 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2199 -108 0 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2149 -108 0 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2099 -108 0 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2049 -108 0 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1999 -108 0 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1949 -108 0 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1899 -108 0 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1849 -108 0 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1799 -108 0 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1749 -108 0 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1699 -108 0 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1649 -108 0 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1599 -108 0 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1549 -108 0 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1499 -108 0 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1449 -108 0 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1399 -108 0 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1349 -108 0 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1299 -108 0 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1249 -108 0 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1200 -107 37 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1150 -107 36 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1100 -107 34 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1050 -108 33 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1001 -107 34 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 951 -107 32 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 902 -107 32 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 853 -106 32 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 805 -105 33 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 756 -105 32 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 708 -104 31 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 614 -102 31 0 | 403 403 0 26 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 523 -99 30 0 | 313 248 0 500 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 435 -96 29 0 | 337 337 0 1 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 345 -100 27 0 | 213 206 0 1651 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 269 -88 26 0 | 240 196 0 1457 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 204 -79 26 0 | 310 150 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 151 -68 26 0 | 295 117 0 3972 0
SEP-25 5800 C 0 0 0 0 0 | 167 167 167 110 -57 26 15 | 210 85 15 2971 -15
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 81 -45 27 0 | 165 76 0 1328 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 59 -37 28 0 | 483 38 0 3005 0
SEP-25 6100 C 0 0 0 0 0 | 76 76 76 43 -30 29 1 | 195 37 1 1539 +1
SEP-25 6200 C 0 0 0 0 0 | 49 51 42 31 -24 30 215 | 175 42 215 526 +215
SEP-25 6300 C 0 0 0 0 0 | 49 49 45 22 -20 31 400 | 152 14 400 2257 +400
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 16 -16 31 0 | 108 29 0 5565 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 12 -13 32 0 | 81 24 0 2072 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 9 -10 33 0 | 71 21 0 1975 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 7 -8 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 5 -7 35 0 | 154 18 0 16 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 4 -6 36 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 3 -5 37 0 | 13 13 0 601 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 2 -5 37 0 | 11 11 0 1 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 167 4 0 66 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 631 | TOTAL CALL 631 32431 +601
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 0 106 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 39 39 0 1 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 389 14 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 479 88 0 134 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 370 99 0 498 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 113 112 0 40 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 125 119 0 52 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 106 43 0 48 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 4 +3 34 0 | 151 136 0 6 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 5 +3 33 0 | 168 166 0 21 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 6 +3 33 0 | 185 17 0 321 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 8 +4 32 0 | 239 6 0 48 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 10 +4 32 0 | 73 9 0 907 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 15 +5 31 0 | 106 13 0 617 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 23 +7 30 0 | 342 60 0 2351 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 35 +11 29 0 | 151 52 0 1070 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 52 +15 28 0 | 168 84 0 2736 0
SEP-25 5500 P 0 0 0 0 0 | 42 46 42 76 +20 27 250 | 369 42 250 885 +89
SEP-25 5600 P 0 0 0 0 0 | 60 110 60 110 +29 27 403 | 168 60 403 403 +390
SEP-25 5700 P 0 0 0 0 0 | 94 100 94 156 +42 27 340 | 279 94 340 1640 +340
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 215 +53 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 284 +63 28 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 362 +71 29 0 | 624 254 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 445 +77 29 0 | 366 332 0 3 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 533 +83 30 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 624 +88 31 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 717 +91 31 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 813 +95 32 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 910 +97 33 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1007 +99 34 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1106 +101 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1204 +102 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1304 +104 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1403 +104 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1502 +104 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1602 +105 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1702 +106 40 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1802 +106 42 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1902 +107 43 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2001 +106 0 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2101 +106 0 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2201 +107 0 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2301 +107 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 993 | TOTAL PUT 993 13231 +819
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 1624 45662 +1420
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 1663 -108 35 0 | 0 0 0 0 0
OCT-25 4100 C 0 0 0 0 0 | 0 0 0 1613 -109 34 0 | 0 0 0 0 0
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1563 -109 33 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1514 -108 34 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1464 -108 33 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1415 -108 34 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1365 -108 33 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1316 -107 33 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1267 -107 33 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1218 -107 32 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1169 -107 32 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1121 -106 32 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1073 -105 32 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1025 -105 31 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 977 -105 31 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 930 -104 31 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 884 -103 31 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 838 -102 30 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 793 -100 30 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 748 -99 30 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 661 -97 29 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 577 -94 29 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 498 -90 28 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 423 -87 28 0 | 0 0 0 0 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 348 -88 27 0 | 273 265 0 2056 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 288 -73 27 0 | 270 270 0 1 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 236 -65 27 0 | 287 173 0 81 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 193 -57 27 0 | 291 122 0 1871 0
OCT-25 5900 C 0 0 0 0 0 | 229 229 229 156 -51 27 24 | 229 115 24 200 0
OCT-25 6000 C 0 0 0 0 0 | 192 192 192 127 -44 28 36 | 192 192 36 1064 0
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 103 -38 28 0 | 148 84 0 30 0
OCT-25 6200 C 0 0 0 0 0 | 0 0 0 84 -33 29 0 | 0 0 0 0 0
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 68 -29 29 0 | 67 65 0 300 0
OCT-25 6400 C 0 0 0 0 0 | 0 0 0 55 -26 30 0 | 0 0 0 0 0
OCT-25 6500 C 0 0 0 0 0 | 0 0 0 45 -22 30 0 | 41 40 0 910 0
OCT-25 6600 C 0 0 0 0 0 | 0 0 0 38 -18 31 0 | 66 38 0 106 0
OCT-25 6700 C 0 0 0 0 0 | 0 0 0 31 -16 31 0 | 63 63 0 884 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 26 -14 32 0 | 28 28 0 28 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 21 -12 32 0 | 0 0 0 0 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 17 -11 33 0 | 23 23 0 22 0
TOTAL CALL 0 | TOTAL CALL 60 | TOTAL CALL 60 7553 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 1 0 35 0 | 0 0 0 0 0
OCT-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
OCT-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 4 +2 33 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 5 +2 33 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 7 +3 33 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 8 +3 32 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 9 +3 32 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 11 +3 32 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 13 +4 31 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 16 +5 31 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 19 +5 31 0 | 22 22 0 57 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 23 +7 31 0 | 0 0 0 0 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 27 +8 31 0 | 0 0 0 0 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 31 +8 30 0 | 0 0 0 0 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 35 +8 30 0 | 110 110 0 10 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 47 +11 29 0 | 130 130 0 1 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 63 +14 28 0 | 0 0 0 0 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 83 +18 28 0 | 116 115 0 300 0
OCT-25 5400 P 0 0 0 0 0 | 0 0 0 108 +22 27 0 | 0 0 0 400 0
OCT-25 5500 P 0 0 0 0 0 | 0 0 0 138 +27 27 0 | 0 0 0 500 0
OCT-25 5600 P 0 0 0 0 0 | 0 0 0 175 +33 26 0 | 361 361 0 1 0
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 223 +44 26 0 | 302 261 0 50 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 280 +52 27 0 | 329 316 0 82 0
OCT-25 5900 P 0 0 0 0 0 | 329 329 329 340 +55 27 14 | 329 274 14 76 +14
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 418 +70 28 0 | 338 338 0 10 0
OCT-25 6100 P 0 0 0 0 0 | 0 0 0 494 +72 28 0 | 0 0 0 0 0
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 574 +76 29 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 658 +81 29 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 745 +85 30 0 | 0 0 0 0 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 834 +88 30 0 | 0 0 0 0 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 925 +90 31 0 | 0 0 0 0 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 1018 +93 31 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 1113 +96 32 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 1208 +97 32 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1305 +99 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 1487 +14
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 74 9040 +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
NOV-25 4300 C 0 0 0 0 0 | 0 0 0 1436 -104 32 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1388 -103 32 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1341 -102 32 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1293 -102 31 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1246 -101 31 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1199 -101 31 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1153 -99 31 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1107 -99 31 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1061 -98 31 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1017 -97 31 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 972 -96 30 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 929 -95 30 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 886 -94 30 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 844 -92 30 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 802 -91 30 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 722 -88 30 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 645 -85 29 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 572 -82 29 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 504 -78 29 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 433 -81 28 0 | 0 0 0 0 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 376 -70 28 0 | 0 0 0 0 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 326 -64 28 0 | 0 0 0 0 0
NOV-25 5800 C 0 0 0 0 0 | 0 0 0 282 -58 28 0 | 0 0 0 0 0
NOV-25 5900 C 0 0 0 0 0 | 0 0 0 243 -54 28 0 | 0 0 0 0 0
NOV-25 6000 C 0 0 0 0 0 | 0 0 0 211 -46 29 0 | 0 0 0 0 0
NOV-25 6100 C 0 0 0 0 0 | 0 0 0 182 -42 29 0 | 0 0 0 0 0
NOV-25 6200 C 0 0 0 0 0 | 0 0 0 156 -39 29 0 | 0 0 0 0 0
NOV-25 6300 C 0 0 0 0 0 | 0 0 0 135 -35 30 0 | 0 0 0 0 0
NOV-25 6400 C 0 0 0 0 0 | 0 0 0 117 -31 30 0 | 0 0 0 0 0
NOV-25 6500 C 0 0 0 0 0 | 0 0 0 101 -29 30 0 | 0 0 0 0 0
NOV-25 6600 C 0 0 0 0 0 | 0 0 0 88 -26 31 0 | 0 0 0 0 0
NOV-25 6700 C 0 0 0 0 0 | 0 0 0 76 -23 31 0 | 0 0 0 0 0
NOV-25 6800 C 0 0 0 0 0 | 0 0 0 66 -21 32 0 | 0 0 0 0 0
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 57 -19 32 0 | 0 0 0 0 0
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 49 -17 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 4300 P 0 0 0 0 0 | 0 0 0 10 +3 32 0 | 0 0 0 0 0
NOV-25 4350 P 0 0 0 0 0 | 0 0 0 13 +5 32 0 | 0 0 0 0 0
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 15 +4 32 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 18 +6 32 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 20 +5 31 0 | 0 0 0 0 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 24 +7 31 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 28 +8 31 0 | 0 0 0 0 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 32 +9 31 0 | 0 0 0 0 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 37 +10 31 0 | 0 0 0 0 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 42 +10 31 0 | 0 0 0 0 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 46 +10 30 0 | 0 0 0 0 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 51 +9 30 0 | 0 0 0 0 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 58 +10 30 0 | 0 0 0 0 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 65 +12 30 0 | 0 0 0 0 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 74 +15 30 0 | 0 0 0 0 0
NOV-25 5100 P 0 0 0 0 0 | 0 0 0 93 +18 29 0 | 0 0 0 0 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 115 +21 29 0 | 0 0 0 0 0
NOV-25 5300 P 0 0 0 0 0 | 0 0 0 142 +24 29 0 | 0 0 0 0 0
NOV-25 5400 P 0 0 0 0 0 | 0 0 0 172 +27 28 0 | 0 0 0 0 0
NOV-25 5500 P 0 0 0 0 0 | 0 0 0 207 +31 28 0 | 0 0 0 0 0
NOV-25 5600 P 0 0 0 0 0 | 0 0 0 250 +38 28 0 | 0 0 0 0 0
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 300 +45 28 0 | 0 0 0 0 0
NOV-25 5800 P 0 0 0 0 0 | 0 0 0 356 +51 28 0 | 0 0 0 0 0
NOV-25 5900 P 0 0 0 0 0 | 0 0 0 415 +54 28 0 | 0 0 0 0 0
NOV-25 6000 P 0 0 0 0 0 | 0 0 0 487 +64 29 0 | 0 0 0 0 0
NOV-25 6100 P 0 0 0 0 0 | 0 0 0 558 +66 29 0 | 0 0 0 0 0
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 632 +69 29 0 | 0 0 0 0 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 710 +72 30 0 | 0 0 0 0 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 791 +76 30 0 | 0 0 0 0 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 875 +79 30 0 | 0 0 0 0 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 961 +82 31 0 | 0 0 0 0 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 1049 +85 31 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 1138 +87 31 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 1229 +89 32 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 1322 +91 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-25 2300 C 0 0 0 0 0 | 0 0 0 3450 -103 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3350 -103 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3250 -103 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3150 -103 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3050 -103 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2950 -103 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2850 -103 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2750 -103 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2650 -103 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2550 -103 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2451 -102 37 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2401 -102 36 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2351 -102 35 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2301 -103 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2251 -103 33 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2202 -102 35 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2152 -102 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2102 -102 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2053 -102 33 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2003 -102 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1954 -102 33 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1905 -101 33 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1856 -101 33 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1807 -101 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1758 -101 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1710 -100 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1662 -99 33 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1613 -99 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1566 -98 32 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1518 -98 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1471 -97 32 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1424 -97 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1378 -95 32 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1331 -96 32 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1286 -94 32 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1240 -94 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1196 -92 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1152 -91 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1108 -91 31 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1065 -90 31 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1022 -89 31 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 981 -87 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 940 -86 31 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 899 -86 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 860 -84 30 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 783 -82 30 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 710 -79 30 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 640 -76 30 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 574 -73 30 0 | 0 0 0 2200 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 499 -83 28 0 | 391 391 0 1055 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 444 -68 28 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 393 -64 28 0 | 828 391 0 1500 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 349 -57 29 0 | 434 355 0 815 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 309 -53 29 300 | 347 345 300 443 +300
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 273 -50 29 0 | 720 308 0 1966 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 242 -44 29 0 | 279 273 0 54 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 213 -42 29 0 | 250 246 0 484 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 189 -38 30 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 166 -36 30 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 148 -32 30 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 131 -29 31 0 | 140 140 0 3000 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 116 -26 31 0 | 128 128 0 7 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 103 -23 31 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 91 -22 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 81 -20 32 0 | 146 137 0 114 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 72 -18 32 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 64 -17 33 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 57 -15 33 0 | 0 0 0 279 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 51 -13 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 41 -11 34 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 33 -9 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 27 -7 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 300 | TOTAL CALL 300 17431 +300
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 59 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 4 +2 33 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 5 +2 33 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 6 +2 33 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 7 +2 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 8 +2 32 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 10 +3 33 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 12 +4 33 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 13 +4 32 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 16 +5 32 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 18 +5 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 21 +6 32 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 25 +7 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 28 +7 32 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 32 +8 32 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 37 +9 32 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 42 +10 32 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 47 +11 32 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 53 +11 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 58 +11 31 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 64 +11 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 71 +11 31 0 | 0 0 0 3100 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 78 +12 30 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 87 +14 30 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 96 +16 30 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 106 +18 30 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 129 +21 30 0 | 0 0 0 700 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 155 +23 30 0 | 0 0 0 3750 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 184 +26 29 0 | 0 0 0 3000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 217 +29 29 0 | 0 0 0 3400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 254 +32 29 0 | 0 0 0 955 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 299 +39 29 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 349 +45 29 0 | 0 0 0 1450 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 403 +48 29 0 | 0 0 0 200 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 460 +50 29 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 523 +54 29 0 | 0 0 0 600 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 596 +64 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 667 +64 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 743 +68 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 820 +70 30 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 901 +74 31 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 983 +76 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1068 +79 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1154 +81 31 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1242 +83 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1332 +85 32 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1423 +87 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1515 +89 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1607 +89 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1701 +91 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1891 +94 34 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2083 +96 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2276 +96 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 18505 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 300 35936 +300
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 2300 -100 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2251 -100 32 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2203 -100 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2155 -99 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2107 -99 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2059 -99 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2011 -99 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1964 -99 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1917 -99 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1870 -99 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1824 -98 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1778 -97 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1732 -97 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1687 -97 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1642 -96 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1597 -96 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1553 -96 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1510 -94 32 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1467 -94 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1424 -93 31 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1382 -93 31 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1340 -92 31 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1299 -91 31 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1259 -90 31 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1219 -89 31 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1180 -88 31 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1141 -88 31 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1103 -87 31 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1066 -85 31 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1029 -85 31 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 993 -84 31 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 923 -81 31 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 857 -78 31 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 793 -75 30 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 731 -73 30 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 667 -76 30 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 612 -64 30 0 | 936 520 0 3000 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 562 -61 30 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 518 -56 30 0 | 510 438 0 585 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 472 -58 30 0 | 478 448 0 3 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 437 -50 30 0 | 442 367 0 2492 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 401 -48 30 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 368 -42 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 338 -42 30 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 310 -35 30 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 285 -33 31 0 | 0 0 0 500 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 262 -31 31 0 | 183 183 0 7 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 241 -30 31 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 221 -28 31 0 | 175 160 0 14 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 203 -27 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 187 -22 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 172 -23 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 159 -19 32 0 | 184 113 0 28 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 146 -20 32 0 | 138 126 0 35 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 134 -19 32 0 | 173 114 0 49 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 9263 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 9 +1 33 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 10 +1 32 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 12 +1 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 14 +2 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 16 +2 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 18 +2 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 20 +2 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 23 +2 32 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 26 +2 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 29 +2 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 33 +3 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 37 +4 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 41 +4 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 46 +4 32 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 51 +5 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 56 +5 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 62 +5 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 71 +9 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 78 +7 32 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 85 +7 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 93 +8 32 0 | 150 150 0 507 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 102 +9 32 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 110 +9 31 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 118 +8 31 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 127 +9 31 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 136 +9 31 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 147 +11 31 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 157 +11 30 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 170 +13 30 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 183 +14 30 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 196 +15 30 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 227 +19 30 0 | 296 296 0 933 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 258 +21 30 0 | 330 330 0 330 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 292 +24 30 0 | 0 0 0 1100 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 330 +26 30 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 371 +26 29 0 | 474 474 0 39 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 417 +28 29 0 | 0 0 0 2755 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 467 +31 29 0 | 574 571 0 5 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 526 +39 30 0 | 0 0 0 200 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 584 +48 30 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 645 +43 30 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 708 +47 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 778 +53 30 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 848 +57 30 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 920 +60 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 994 +61 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1070 +63 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1148 +65 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1228 +67 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1310 +69 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1393 +70 31 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1478 +72 32 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1563 +73 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1651 +75 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1739 +76 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5886 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 15149 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3495 -114 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3396 -113 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3296 -113 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3197 -113 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3097 -114 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2998 -114 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2900 -113 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2801 -114 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2704 -113 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2606 -114 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2510 -113 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2414 -113 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2319 -113 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2225 -113 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2133 -112 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2041 -112 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1951 -112 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1863 -111 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 1819 -111 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1776 -110 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 1733 -110 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1691 -109 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1649 -108 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1608 -107 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1567 -107 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1527 -106 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1487 -105 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1447 -105 31 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1409 -103 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1370 -103 31 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1333 -102 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1295 -101 31 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1259 -100 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1223 -99 31 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1188 -97 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1153 -97 31 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1119 -95 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1085 -94 31 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1020 -92 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 957 -89 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 897 -86 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 839 -83 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 788 -76 31 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 736 -67 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 686 -62 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 645 -56 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 602 -50 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 561 -46 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 523 -44 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 488 -42 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 456 -40 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 425 -39 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 397 -37 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 373 -33 31 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 348 -32 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 325 -30 31 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 302 -31 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 284 -29 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 248 -24 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 218 -21 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 191 -19 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 168 -17 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 148 -15 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 131 -14 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 113 -15 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 100 -9 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 88 -8 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 78 -7 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 70 -5 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 62 -4 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 55 -4 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 50 -2 35 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 45 -2 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 158 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 37 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 9 0 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 11 -1 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 15 0 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 19 0 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 24 0 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 30 0 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 38 +1 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 46 +1 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 56 +1 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 68 +2 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 74 +2 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 81 +3 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 88 +3 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 96 +4 32 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 104 +5 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 113 +6 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 126 +10 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 135 +7 32 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 145 +7 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 157 +9 32 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 166 +9 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 174 +7 31 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 185 +8 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 197 +9 31 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 209 +9 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 222 +10 31 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 235 +10 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 250 +12 31 0 | 0 0 0 1000 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 266 +14 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 283 +17 31 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 315 +17 30 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 351 +19 30 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 390 +25 30 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 433 +24 30 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 476 +28 30 0 | 0 0 0 143 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 524 +30 30 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 576 +34 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 628 +32 30 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 692 +41 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 753 +40 30 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 824 +51 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 890 +60 31 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 959 +63 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1029 +66 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 1101 +68 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1175 +71 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1251 +74 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1328 +76 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1407 +78 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1488 +81 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1652 +85 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1821 +88 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1994 +92 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2171 +95 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2351 +98 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2533 +99 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2718 +102 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2905 +104 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3093 +105 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3283 +106 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3475 +108 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3667 +109 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3860 +109 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4055 +111 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4250 +111 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1193 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1351 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-26 4350 C 0 0 0 0 0 | 0 0 0 1622 -107 32 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1584 -106 32 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1546 -105 32 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1509 -104 32 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1472 -104 32 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1436 -102 32 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1400 -102 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1365 -100 31 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1330 -100 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1296 -99 31 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1263 -97 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1230 -96 31 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1197 -95 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1165 -94 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1103 -91 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1043 -88 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 986 -85 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 930 -82 31 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 877 -79 31 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 826 -76 31 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 777 -73 30 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 731 -69 30 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 691 -61 31 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 653 -58 31 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 617 -55 31 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 583 -52 31 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 551 -49 31 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 521 -46 31 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 492 -44 31 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 465 -41 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 440 -38 31 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 416 -36 32 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 393 -34 32 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 372 -31 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
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 177 +6 32 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 189 +7 32 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 201 +8 32 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 214 +9 32 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 227 +9 32 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 241 +11 32 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 255 +11 31 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 270 +13 31 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 285 +13 31 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 301 +14 31 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 318 +16 31 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 335 +17 31 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 352 +18 31 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 370 +19 31 0 | 0 0 0 0 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 408 +22 31 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 448 +25 31 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 491 +28 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 535 +31 31 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 582 +34 31 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 631 +37 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 682 +40 30 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 736 +44 30 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 796 +52 31 0 | 0 0 0 0 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 858 +55 31 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 922 +58 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 988 +61 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 1056 +64 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 1126 +67 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 1197 +69 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1270 +72 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1345 +75 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1421 +77 32 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1498 +79 32 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1577 +82 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-26 2600 C 0 0 0 0 0 | 0 0 0 3276 -118 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3179 -118 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3083 -118 33 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2987 -118 33 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2892 -119 33 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2798 -119 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2705 -119 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2613 -119 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2523 -119 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2433 -119 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2345 -119 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2258 -119 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2173 -118 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2090 -117 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2008 -116 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1928 -115 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1849 -115 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1773 -113 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1698 -112 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1625 -110 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1554 -108 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1485 -106 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1418 -104 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1354 -101 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1291 -98 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1171 -93 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1073 -57 32 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 973 -49 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 877 -47 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 790 -45 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 713 -40 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 642 -39 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 583 -32 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 527 -31 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 477 -27 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 432 -25 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 392 -24 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 355 -23 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 323 -21 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 293 -20 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 267 -18 33 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 243 -17 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 221 -17 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 203 -14 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 192 -1 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 176 +1 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 162 +2 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 149 +3 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 138 +5 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 127 +5 34 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 9 -3 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 12 -3 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 16 -3 33 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 20 -3 33 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 25 -4 33 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 31 -4 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 38 -4 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 46 -4 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 56 -4 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 66 -4 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 78 -4 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 91 -4 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 110 -3 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 126 -3 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 145 -2 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 166 +3 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 187 +6 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 207 +6 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 229 +7 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 251 +6 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 280 +8 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 313 +13 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 343 +13 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 375 +13 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 411 +16 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 489 +22 30 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 575 +24 30 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 669 +25 30 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 773 +28 30 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 884 +28 30 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1039 +63 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1173 +68 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1314 +74 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1460 +79 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1611 +83 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1767 +88 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1928 +92 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2092 +95 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2260 +99 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2432 +103 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2606 +106 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2782 +108 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2961 +110 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3142 +112 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3325 +114 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3509 +116 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3695 +117 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3882 +118 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4071 +120 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4260 +120 34 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 2699 -109 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2613 -108 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2528 -107 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2445 -106 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2363 -105 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2283 -104 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2204 -103 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2127 -101 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2051 -100 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1977 -99 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1904 -98 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1833 -96 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1764 -95 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1697 -93 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1631 -91 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1567 -90 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1504 -88 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1443 -87 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1327 -83 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1217 -79 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1114 -75 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1017 -72 30 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 926 -68 30 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 853 -65 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 787 -61 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 725 -59 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 669 -56 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 618 -52 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 571 -50 31 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 528 -47 31 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 489 -44 31 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 453 -42 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 420 -40 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 390 -37 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 363 -35 32 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 337 -34 32 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 314 -32 32 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 293 -30 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 274 -28 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 256 -26 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 239 -25 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 224 -24 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 210 -23 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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 91 +6 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 105 +7 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 120 +8 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 137 +9 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 155 +10 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 175 +11 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 196 +12 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 219 +14 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 243 +15 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 269 +16 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 296 +17 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 325 +19 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 356 +20 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 389 +22 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 423 +24 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 459 +25 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 496 +27 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 535 +28 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 619 +32 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 709 +36 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 806 +40 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 909 +43 30 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1018 +47 30 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1145 +50 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1279 +54 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1417 +56 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1561 +59 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1710 +63 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1863 +65 31 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2020 +68 31 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2181 +71 31 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2345 +73 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2512 +75 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2682 +78 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2855 +80 32 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3029 +81 32 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3206 +83 32 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3385 +85 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3566 +87 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3748 +89 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3931 +90 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4116 +91 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4302 +92 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
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 2319 -103 32 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2246 -100 32 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2173 -100 32 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2102 -99 32 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2033 -97 32 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 1965 -96 32 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 1898 -95 32 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 1833 -94 32 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 1770 -92 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1708 -90 31 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1648 -88 31 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1589 -87 31 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1475 -84 31 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1368 -81 31 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1266 -78 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1169 -75 30 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1079 -71 30 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1007 -68 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 940 -65 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 878 -63 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 821 -60 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 768 -57 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 0 261 +13 32 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 288 +16 32 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 315 +16 32 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 344 +17 32 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 375 +19 32 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 407 +20 32 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 440 +21 32 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 475 +22 32 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 512 +24 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 550 +26 31 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 590 +28 31 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 631 +29 31 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 717 +32 31 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 810 +35 31 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 908 +38 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 1011 +41 30 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1121 +45 30 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1249 +48 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1382 +51 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1520 +53 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1663 +56 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1810 +59 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.01
MARKET TOTAL 1998 107138 +1734
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED