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 DEC-25 5100 2000 70 31 0 0 2900 -12
P DEC-25 5800 2000 256 29 0 0 2350 -38
C SEP-25 6400 1502 10 33 14 14 4489 +3
C SEP-25 6500 1502 6 35 8 8 1574 +2
P OCT-25 5400 1415 33 30 32 32 2453 -12
C SEP-25 6000 1262 92 28 122 96 2889 +34
C SEP-25 6100 1217 54 29 84 53 2469 +19
C SEP-25 5900 400 148 28 0 0 2978 +53
C OCT-25 6000 400 214 28 0 0 7828 +47
C OCT-25 6400 360 83 29 83 82 2216 +18
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 SEP 2025, THURSDAY 12 SEP 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 3243 +103 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3193 +103 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3143 +103 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3093 +103 0 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3043 +103 0 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2993 +103 0 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2943 +103 0 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2893 +103 0 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2843 +103 0 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2793 +103 0 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2743 +103 0 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2693 +103 0 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2643 +103 0 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2593 +103 0 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2543 +103 0 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2493 +103 0 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2443 +103 0 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2393 +103 0 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2343 +103 0 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2293 +103 0 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2243 +103 0 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2193 +103 0 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2143 +103 0 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2093 +103 0 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2043 +103 0 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1993 +103 0 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1943 +103 0 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1893 +103 0 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1843 +103 0 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1793 +103 0 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1743 +103 0 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1693 +103 0 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1643 +103 0 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1593 +103 0 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1543 +103 0 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1493 +103 0 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1443 +103 0 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1393 +103 0 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1343 +103 0 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1293 +103 0 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1243 +103 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1193 +103 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1143 +103 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1093 +103 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1043 +103 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 993 +103 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 893 +103 0 0 | 403 403 0 26 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 793 +102 0 0 | 313 248 0 500 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 693 +101 0 0 | 410 337 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 594 +100 32 0 | 213 206 0 1651 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 495 +96 30 0 | 300 196 0 1466 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 399 +92 30 0 | 310 150 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 307 +85 30 0 | 295 111 0 4236 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 221 +72 29 0 | 210 48 0 2859 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 148 +53 28 400 | 165 32 400 2978 0
SEP-25 6000 C 0 0 0 0 0 | 122 122 96 92 +34 28 1262 | 483 23 1262 2889 -116
SEP-25 6100 C 0 0 0 0 0 | 80 84 53 54 +19 29 1217 | 195 21 1217 2469 +849
SEP-25 6200 C 0 0 0 0 0 | 51 51 34 32 +12 31 87 | 175 9 87 653 -23
SEP-25 6300 C 0 0 0 0 0 | 30 30 30 18 +6 32 1 | 152 7 1 2315 0
SEP-25 6400 C 0 0 0 0 0 | 14 14 14 10 +3 33 1502 | 108 7 1502 4489 -1040
SEP-25 6500 C 0 0 0 0 0 | 8 8 8 6 +2 35 1502 | 81 8 1502 1574 -500
SEP-25 6600 C 0 0 0 0 0 | 5 5 5 3 0 35 1 | 71 5 1 1775 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2 0 37 0 | 6 2 0 59 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 154 7 0 41 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 13 13 0 601 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 5 0 5 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 54 53 0 18 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 167 4 0 66 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 5972 | TOTAL CALL 5972 33554 -830
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 0 204 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 39 39 0 1 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 389 14 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 400 2 0 60 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 479 88 0 134 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 370 99 0 498 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 113 112 0 40 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 125 119 0 52 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 106 43 0 48 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 151 7 0 65 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 168 166 0 21 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 185 9 0 321 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 239 6 0 106 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 73 9 0 907 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 106 2 0 698 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 342 16 0 2407 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 151 3 0 793 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 -4 32 0 | 168 10 0 2939 0
SEP-25 5500 P 0 0 0 0 0 | 5 5 5 3 -7 32 250 | 369 5 250 544 -35
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 7 -12 31 0 | 168 15 0 1074 0
SEP-25 5700 P 0 0 0 0 0 | 17 18 14 15 -20 30 128 | 279 14 128 2342 +40
SEP-25 5800 P 0 0 0 0 0 | 30 30 29 30 -32 29 70 | 199 29 70 1953 0
SEP-25 5900 P 0 0 0 0 0 | 56 56 50 56 -50 29 45 | 134 50 45 171 +45
SEP-25 6000 P 0 0 0 0 0 | 89 99 89 101 -69 29 11 | 624 89 11 21 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 163 -84 30 0 | 408 332 0 3 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 240 -91 31 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 325 -97 32 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 417 -100 33 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 512 -102 33 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 610 -102 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 709 -102 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 808 -103 38 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 907 -103 0 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1007 -103 0 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1107 -103 0 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1207 -103 0 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1307 -103 0 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1407 -103 0 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1507 -103 0 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1607 -103 0 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1707 -103 0 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1807 -103 0 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1907 -103 0 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2007 -103 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 504 | TOTAL PUT 504 16569 +50
| MONTH PUT/CALL RATIO 0.08
| MONTH TOTAL 6476 50123 -780
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 1962 +103 0 0 | 0 0 0 0 0
OCT-25 4100 C 0 0 0 0 0 | 0 0 0 1912 +103 0 0 | 0 0 0 0 0
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1862 +103 0 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1812 +103 0 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1762 +103 0 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1712 +103 0 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1662 +103 0 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1612 +103 0 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1562 +103 0 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1512 +102 0 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1463 +103 35 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1413 +103 34 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1363 +102 32 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1313 +102 31 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 1264 +102 33 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 1214 +102 31 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 1165 +101 32 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 1116 +101 32 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 1067 +101 31 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 1019 +101 32 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 922 +99 31 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 828 +97 31 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 735 +94 30 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 646 +91 30 0 | 0 0 0 0 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 560 +86 29 0 | 273 251 0 2076 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 479 +81 29 0 | 331 196 0 74 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 403 +83 29 0 | 287 173 0 81 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 326 +66 27 0 | 291 122 0 1885 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 266 +57 27 0 | 236 115 0 235 0
OCT-25 6000 C 0 0 0 0 0 | 0 0 0 214 +47 28 400 | 194 90 400 7828 +109
OCT-25 6100 C 0 0 0 0 0 | 0 0 0 170 +38 28 0 | 148 84 0 31 0
OCT-25 6200 C 0 0 0 0 0 | 168 168 158 135 +31 28 100 | 168 50 100 150 +75
OCT-25 6300 C 0 0 0 0 0 | 0 0 0 107 +25 29 0 | 67 38 0 330 0
OCT-25 6400 C 0 0 0 0 0 | 83 83 82 83 +18 29 360 | 83 47 360 2216 +340
OCT-25 6500 C 0 0 0 0 0 | 78 78 78 67 +16 30 10 | 78 37 10 5095 0
OCT-25 6600 C 0 0 0 0 0 | 65 66 64 52 +12 30 360 | 66 19 360 585 +286
OCT-25 6700 C 0 0 0 0 0 | 0 0 0 41 +9 31 0 | 63 24 0 884 0
OCT-25 6800 C 0 0 0 0 0 | 0 0 0 33 +8 32 0 | 34 19 0 202 0
OCT-25 6900 C 0 0 0 0 0 | 0 0 0 26 +7 32 0 | 25 25 0 17 0
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 20 +5 33 0 | 23 13 0 58 0
OCT-25 7100 C 0 0 0 0 0 | 0 0 0 16 +4 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1230 | TOTAL CALL 1230 21747 +810
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 48 0 | 0 0 0 0 0
OCT-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
OCT-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 22 22 0 86 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 20 8 0 70 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 11 11 0 7 0
OCT-25 5000 P 0 0 0 0 0 | 0 0 0 7 -3 32 0 | 110 36 0 300 0
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 11 -4 31 0 | 130 33 0 1001 0
OCT-25 5200 P 0 0 0 0 0 | 0 0 0 16 -6 31 0 | 61 22 0 456 0
OCT-25 5300 P 0 0 0 0 0 | 0 0 0 24 -7 31 0 | 116 30 0 322 0
OCT-25 5400 P 0 0 0 0 0 | 32 32 32 33 -12 30 1415 | 67 32 1415 2453 -747
OCT-25 5500 P 0 0 0 0 0 | 43 43 43 47 -16 29 15 | 157 43 15 500 0
OCT-25 5600 P 0 0 0 0 0 | 61 61 58 65 -21 29 300 | 361 58 300 410 +289
OCT-25 5700 P 0 0 0 0 0 | 0 0 0 88 -28 28 0 | 302 238 0 65 0
OCT-25 5800 P 0 0 0 0 0 | 0 0 0 117 -37 28 0 | 329 316 0 742 0
OCT-25 5900 P 0 0 0 0 0 | 0 0 0 154 -48 27 0 | 329 178 0 176 0
OCT-25 6000 P 0 0 0 0 0 | 0 0 0 202 -58 28 0 | 338 290 0 24 0
OCT-25 6100 P 0 0 0 0 0 | 264 264 262 262 -63 28 45 | 264 262 45 45 +45
OCT-25 6200 P 0 0 0 0 0 | 0 0 0 325 -72 28 0 | 0 0 0 0 0
OCT-25 6300 P 0 0 0 0 0 | 0 0 0 397 -77 29 0 | 0 0 0 0 0
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 474 -82 29 0 | 0 0 0 0 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 555 -87 30 0 | 0 0 0 0 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 641 -90 30 0 | 0 0 0 0 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 729 -93 31 0 | 0 0 0 0 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 820 -95 31 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 913 -97 32 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 1007 -99 32 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 1103 -99 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1775 | TOTAL PUT 1775 6657 -413
| MONTH PUT/CALL RATIO 1.44
| MONTH TOTAL 3005 28404 +397
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 1730 +103 33 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1681 +103 34 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1631 +102 33 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1582 +102 33 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1534 +103 33 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1485 +102 33 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1436 +101 32 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1388 +101 32 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1340 +100 32 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1292 +100 32 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 1245 +99 32 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 1198 +99 32 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 1152 +98 32 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 1105 +97 32 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 1060 +96 32 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 970 +94 31 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 883 +91 31 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 799 +89 31 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 718 +85 30 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 641 +82 30 0 | 0 0 0 0 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 568 +78 30 0 | 0 0 0 0 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 499 +82 30 0 | 0 0 0 0 0
NOV-25 5800 C 0 0 0 0 0 | 0 0 0 428 +67 29 0 | 0 0 0 0 0
NOV-25 5900 C 0 0 0 0 0 | 0 0 0 372 +61 29 0 | 0 0 0 0 0
NOV-25 6000 C 0 0 0 0 0 | 0 0 0 321 +54 29 0 | 0 0 0 800 0
NOV-25 6100 C 0 0 0 0 0 | 0 0 0 278 +49 29 0 | 0 0 0 0 0
NOV-25 6200 C 0 0 0 0 0 | 0 0 0 239 +43 29 0 | 133 133 0 5 0
NOV-25 6300 C 0 0 0 0 0 | 0 0 0 206 +37 30 0 | 0 0 0 0 0
NOV-25 6400 C 0 0 0 0 0 | 0 0 0 177 +33 30 0 | 0 0 0 0 0
NOV-25 6500 C 0 0 0 0 0 | 0 0 0 152 +29 30 0 | 0 0 0 2000 0
NOV-25 6600 C 0 0 0 0 0 | 0 0 0 131 +26 31 0 | 0 0 0 0 0
NOV-25 6700 C 0 0 0 0 0 | 0 0 0 113 +23 31 0 | 90 90 0 7 0
NOV-25 6800 C 0 0 0 0 0 | 0 0 0 97 +20 32 0 | 84 84 0 7 0
NOV-25 6900 C 0 0 0 0 0 | 0 0 0 83 +17 32 0 | 73 66 0 29 0
NOV-25 7000 C 0 0 0 0 0 | 0 0 0 71 +14 32 0 | 63 60 0 17 0
NOV-25 7100 C 0 0 0 0 0 | 0 0 0 60 +11 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2865 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 2 -2 32 0 | 0 0 0 0 0
NOV-25 4350 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 0 0 0 0 0
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 4 -2 33 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 5 -2 33 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 7 -2 33 0 | 0 0 0 0 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 8 -2 33 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 10 -2 33 0 | 0 0 0 0 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 12 -3 33 0 | 0 0 0 0 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 14 -3 33 0 | 0 0 0 0 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 16 -4 32 0 | 25 25 0 1 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 19 -4 32 0 | 0 0 0 0 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 22 -5 32 0 | 0 0 0 0 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 25 -6 32 0 | 39 39 0 10 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 29 -7 32 0 | 0 0 0 0 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 34 -6 32 0 | 0 0 0 800 0
NOV-25 5100 P 0 0 0 0 0 | 0 0 0 43 -8 31 0 | 0 0 0 0 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 55 -11 31 0 | 86 86 0 5 0
NOV-25 5300 P 0 0 0 0 0 | 0 0 0 70 -15 30 0 | 0 0 0 0 0
NOV-25 5400 P 0 0 0 0 0 | 0 0 0 89 -17 30 0 | 145 143 0 2 0
NOV-25 5500 P 0 0 0 0 0 | 0 0 0 111 -21 30 200 | 0 0 200 4700 +200
NOV-25 5600 P 0 0 0 0 0 | 0 0 0 137 -25 29 0 | 0 0 0 0 0
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 167 -30 29 0 | 0 0 0 0 0
NOV-25 5800 P 0 0 0 0 0 | 0 0 0 203 -38 29 0 | 227 227 0 2 0
NOV-25 5900 P 0 0 0 0 0 | 0 0 0 247 -44 29 0 | 0 0 0 0 0
NOV-25 6000 P 0 0 0 0 0 | 0 0 0 296 -52 29 0 | 0 0 0 0 0
NOV-25 6100 P 0 0 0 0 0 | 0 0 0 352 -58 29 0 | 0 0 0 0 0
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 414 -62 29 0 | 0 0 0 0 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 480 -68 30 0 | 0 0 0 0 0
NOV-25 6400 P 0 0 0 0 0 | 0 0 0 551 -72 30 0 | 0 0 0 0 0
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 625 -77 30 0 | 0 0 0 0 0
NOV-25 6600 P 0 0 0 0 0 | 0 0 0 703 -80 31 0 | 0 0 0 0 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 784 -83 31 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 868 -86 31 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 954 -89 32 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 1042 -91 32 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 1132 -93 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 5520 +200
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 200 8385 +200
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 3747 +106 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3647 +106 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3547 +106 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3447 +106 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3347 +106 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3247 +106 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3147 +106 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3047 +106 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2947 +106 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2847 +106 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2747 +106 0 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2697 +106 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2647 +106 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2597 +106 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2547 +106 0 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2497 +106 0 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2447 +105 0 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2398 +106 36 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2348 +106 35 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2298 +106 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2248 +105 33 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2198 +105 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2149 +106 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2099 +105 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2050 +106 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2000 +105 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1951 +105 33 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1902 +105 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1853 +105 33 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1804 +105 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1755 +104 33 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1706 +103 32 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1658 +103 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1610 +103 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1562 +102 32 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1515 +103 33 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1467 +101 32 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1420 +101 32 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1374 +101 32 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1328 +100 32 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1282 +99 32 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1237 +98 32 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1192 +97 32 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1148 +97 32 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1104 +95 32 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1018 +93 31 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 936 +91 31 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 856 +88 31 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 779 +84 31 0 | 0 0 0 2200 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 706 +81 31 0 | 391 391 0 1055 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 637 +78 30 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 571 +80 30 0 | 828 391 0 2200 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 503 +67 29 0 | 437 355 0 814 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 449 +62 30 0 | 347 345 0 1125 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 399 +56 30 0 | 720 308 0 1966 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 354 +51 30 0 | 279 273 0 54 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 314 +46 30 0 | 250 246 0 484 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 279 +43 30 0 | 0 0 0 280 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 247 +39 31 0 | 163 163 0 1007 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 219 +36 31 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 194 +32 31 0 | 155 140 0 5000 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 172 +30 31 0 | 128 128 0 7 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 151 +25 32 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 135 +25 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 118 +20 32 0 | 146 137 0 114 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 105 +19 33 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 93 +17 33 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 82 +15 33 0 | 0 0 0 279 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 73 +13 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 58 +11 34 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 45 +7 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 36 +6 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 22092 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 66 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 4 -1 33 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 8 -2 33 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 9 -3 32 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 11 -3 33 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 13 -3 33 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 16 -3 33 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 18 -4 33 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 21 -4 33 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 24 -5 32 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 28 -5 32 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 32 -6 32 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 36 -7 32 0 | 0 0 0 3100 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 41 -8 32 0 | 75 75 0 3 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 46 -9 32 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 52 -8 32 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 58 -8 32 200 | 0 0 200 200 +200
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 70 -12 31 2000 | 0 0 2000 2900 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 86 -15 31 0 | 0 0 0 3600 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 106 -17 31 0 | 0 0 0 3000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 128 -21 30 0 | 0 0 0 3400 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 154 -24 30 200 | 0 0 200 1235 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 184 -28 30 0 | 0 0 0 1000 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 217 -33 30 0 | 0 0 0 2450 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 256 -38 29 2000 | 0 0 2000 2350 +1500
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 302 -43 30 0 | 0 0 0 1200 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 351 -50 30 0 | 0 0 0 600 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 407 -53 30 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 466 -58 30 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 530 -67 30 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 601 -69 31 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 673 -72 31 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 747 -76 31 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 825 -79 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 905 -81 32 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 987 -84 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1071 -87 32 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1157 -89 32 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1245 -91 33 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1334 -93 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1425 -94 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1609 -97 34 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1797 -99 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1988 -100 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4400 | TOTAL PUT 4400 26388 +1700
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4400 48480 +1700
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 2603 +112 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2554 +112 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2505 +112 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2456 +112 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2407 +112 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2358 +111 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2310 +112 33 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 2261 +111 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 2213 +111 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 2165 +111 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 2117 +111 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 2070 +111 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 2023 +111 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1976 +111 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1929 +110 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1882 +109 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1836 +109 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1791 +109 32 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1745 +108 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1700 +108 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1656 +108 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1611 +107 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1568 +107 32 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1524 +105 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1482 +105 32 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1439 +104 32 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1398 +104 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1356 +102 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1316 +102 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1276 +101 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1236 +100 32 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1159 +98 31 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1084 +95 31 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1012 +93 31 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 942 +90 31 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 876 +87 31 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 812 +84 31 0 | 936 520 0 3000 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 751 +89 31 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 678 +70 30 0 | 510 438 0 585 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 624 +58 30 0 | 478 448 0 200 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 576 +58 30 0 | 442 367 0 2492 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 534 +58 30 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 493 +57 30 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 453 +53 30 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 417 +47 30 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 385 +42 31 0 | 0 0 0 500 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 354 +40 31 0 | 183 183 0 2257 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 326 +38 31 0 | 0 0 0 300 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 301 +39 31 0 | 175 160 0 14 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 278 +38 31 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 255 +34 32 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 236 +30 32 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 217 +27 32 0 | 184 113 0 28 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 203 +29 32 0 | 138 126 0 35 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 182 +21 32 0 | 173 114 0 49 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 12010 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 4 0 33 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 5 0 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 6 0 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 7 0 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 8 0 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 9 -1 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 11 0 33 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 12 -1 33 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 14 -1 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 16 -1 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 18 -1 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 21 -1 33 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 24 -1 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 27 -1 33 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 30 -2 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 33 -3 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 37 -3 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 42 -3 32 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 46 -4 32 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 51 -6 32 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 58 -5 32 0 | 150 150 0 507 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 64 -5 32 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 71 -5 32 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 78 -6 32 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 85 -7 32 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 93 -8 32 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 101 -8 32 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 108 -9 32 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 116 -10 32 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 125 -10 31 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 134 -11 31 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 155 -14 31 0 | 296 225 0 933 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 179 -17 31 0 | 330 330 0 3330 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 206 -19 31 0 | 0 0 0 1100 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 236 -21 31 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 268 -25 30 0 | 474 386 0 46 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 304 -27 30 0 | 0 0 0 2755 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 343 -32 30 0 | 574 571 0 5 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 386 -35 30 0 | 548 548 0 207 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 434 -37 30 0 | 0 0 0 200 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 484 -43 30 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 541 -52 30 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 600 -54 31 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 661 -57 31 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 726 -59 31 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 789 -67 31 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 858 -71 31 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 929 -75 31 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1003 -78 31 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1079 -81 31 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1156 -85 32 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1236 -87 32 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1317 -90 32 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1399 -93 32 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1483 -95 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 9100 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 21110 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 3806 +105 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3706 +105 0 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3606 +105 0 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3507 +105 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3407 +105 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3308 +105 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3208 +105 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3109 +105 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3011 +105 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2912 +105 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2815 +105 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2717 +105 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2621 +105 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2525 +105 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2430 +105 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2335 +104 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2242 +103 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2150 +103 32 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 2105 +103 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2060 +103 32 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 2015 +102 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1971 +102 32 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 1927 +102 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1883 +101 32 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1840 +101 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1797 +100 32 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1755 +100 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1713 +99 32 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1671 +98 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1630 +98 32 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1590 +98 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1550 +97 32 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1510 +96 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1471 +95 32 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1433 +95 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1395 +94 32 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1358 +93 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1321 +92 32 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1249 +90 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1180 +89 31 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 1112 +86 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1048 +85 31 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 985 +82 31 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 925 +79 31 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 868 +76 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 812 +78 31 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 755 +61 30 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 707 +63 31 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 664 +62 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 622 +62 31 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 581 +58 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 544 +52 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 509 +50 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 471 +38 31 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 441 +37 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 420 +45 31 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 387 +35 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 369 +39 32 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 346 +38 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 325 +37 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 286 +38 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 252 +35 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 223 +28 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 196 +23 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 174 +23 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 154 +21 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 137 +23 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 118 +17 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 104 +15 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 93 +14 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 83 +13 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 74 +12 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 66 +10 35 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 59 +9 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 39 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 2 0 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 6 0 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 9 0 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 11 0 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 15 0 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 19 0 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 24 0 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 29 -1 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 36 -2 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 44 -2 32 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 49 -2 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 54 -2 32 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 59 -3 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 65 -3 32 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 71 -3 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 77 -4 32 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 84 -4 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 91 -5 32 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 99 -8 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 110 -6 32 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 119 -6 32 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 128 -7 32 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 138 -7 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 148 -6 32 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 157 -7 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 167 -7 32 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 177 -8 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 188 -9 32 0 | 0 0 0 1000 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 200 -9 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 212 -10 31 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 238 -12 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 267 -15 31 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 298 -17 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 333 -19 31 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 370 -20 31 0 | 0 0 0 143 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 410 -29 31 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 453 -27 30 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 499 -34 30 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 548 -33 30 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 600 -36 30 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 654 -45 30 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 710 -49 30 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 769 -55 30 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 840 -50 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 906 -52 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 973 -55 31 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 1043 -57 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1115 -59 31 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1188 -61 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1263 -63 32 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1340 -65 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1418 -67 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1578 -71 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1744 -73 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1914 -76 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2087 -80 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2264 -82 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2444 -84 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2627 -86 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2812 -88 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2998 -90 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3187 -91 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3377 -92 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3568 -93 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3760 -95 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3953 -96 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 1908 +109 31 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1867 +109 31 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1826 +108 31 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1786 +107 31 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1747 +107 31 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1708 +107 31 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1669 +106 31 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1631 +105 31 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1594 +105 31 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1556 +103 31 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1520 +103 31 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1484 +102 31 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1449 +102 31 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1414 +101 31 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1345 +98 31 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1279 +96 31 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1216 +94 31 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 1154 +91 31 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 1095 +89 31 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 1037 +85 31 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 982 +70 31 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 936 +76 31 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 886 +76 31 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 838 +74 31 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 790 +70 31 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 747 +68 31 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 708 +62 31 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 670 +61 31 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 633 +58 31 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 599 +60 31 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 567 +56 31 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 536 +56 31 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 508 +64 31 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 470 +53 31 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 444 +51 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
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 120 +4 31 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 129 +4 31 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 138 +3 31 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 148 +2 31 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 159 +2 31 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 170 +2 31 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 181 +1 31 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 193 0 31 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 206 0 31 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 218 -2 31 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 232 -2 31 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 246 -3 31 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 261 -11 31 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 276 -11 31 0 | 0 0 0 0 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 307 -11 31 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 340 -11 31 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 374 -14 31 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 411 -14 31 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 450 -17 31 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 492 -18 31 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 536 -20 30 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 583 -23 30 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 633 -26 30 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 685 -32 30 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 739 -43 30 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 803 -38 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 863 -40 31 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 925 -41 31 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 988 -44 31 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 1054 -45 31 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1121 -47 31 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1190 -48 31 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1260 -51 31 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1332 -52 31 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1406 -54 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 5 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5 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 3579 +106 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3482 +107 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3385 +106 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3289 +107 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3194 +107 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3099 +107 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3005 +107 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2912 +107 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2820 +107 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2729 +107 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2639 +106 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2550 +106 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2463 +106 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2377 +106 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2292 +105 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2209 +105 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2127 +105 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2046 +104 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1968 +104 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1891 +103 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1815 +102 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1741 +101 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1669 +100 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1599 +100 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1530 +98 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1398 +96 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1274 +94 32 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1157 +91 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1047 +88 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 944 +85 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 848 +69 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 771 +65 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 701 +62 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 637 +58 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 579 +55 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 527 +52 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 479 +48 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 436 +46 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 397 +43 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 362 +40 32 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 330 +37 32 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 301 +35 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 275 +32 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 252 +31 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 231 +29 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 211 +27 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 194 +25 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 178 +23 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 164 +22 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 151 +21 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 0 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 12 +1 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 15 0 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 19 +1 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 24 +1 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 29 +1 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 35 +1 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 42 +1 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 50 +1 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 59 +1 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 69 0 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 80 0 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 93 0 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 107 0 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 122 -1 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 139 -1 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 157 -1 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 176 -2 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 198 -2 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 221 -3 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 245 -4 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 271 -5 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 299 -6 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 329 -6 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 360 -8 32 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 428 -10 32 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 504 -12 32 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 587 -15 32 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 677 -18 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 774 -21 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 878 -37 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1001 -41 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1131 -44 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1267 -48 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1409 -51 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1557 -54 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1709 -58 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1866 -60 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2027 -63 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2192 -66 32 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2360 -69 32 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2531 -71 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2705 -74 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2882 -75 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3061 -77 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3241 -79 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3424 -81 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3608 -83 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3794 -84 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3981 -85 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 2992 +106 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2904 +106 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2818 +106 34 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2732 +105 34 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2648 +105 34 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2565 +105 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2483 +104 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2403 +103 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2325 +104 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2247 +102 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2172 +102 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2097 +101 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2025 +101 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1953 +99 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1884 +99 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1816 +98 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1749 +96 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1685 +96 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1560 +94 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1441 +91 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1329 +89 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1223 +86 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1122 +82 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1028 +79 31 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 953 +77 31 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 883 +74 31 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 818 +71 31 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 759 +68 31 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 704 +65 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 654 +62 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 608 +60 32 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 565 +57 32 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 526 +54 32 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 490 +52 32 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 457 +50 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 426 +47 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 398 +45 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 372 +43 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 349 +42 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 327 +40 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 306 +37 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 288 +36 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 271 +35 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
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 77 -1 34 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 89 -1 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 103 -1 34 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 117 -2 34 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 133 -2 34 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 150 -2 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 168 -3 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 188 -4 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 210 -3 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 232 -5 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 257 -5 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 282 -6 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 310 -6 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 338 -8 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 369 -8 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 401 -9 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 434 -11 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 470 -11 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 545 -13 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 626 -16 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 714 -18 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 808 -21 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 907 -25 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1013 -28 31 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1138 -30 31 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1268 -33 31 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1403 -36 31 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1544 -39 31 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1689 -42 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1839 -45 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1993 -47 32 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2150 -50 32 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2311 -53 32 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2475 -55 32 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2642 -57 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2811 -60 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2983 -62 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3157 -64 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3334 -65 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3512 -67 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3691 -70 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3873 -71 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4056 -72 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
DEC-27 3900 C 0 0 0 0 0 | 0 0 0 2601 +105 33 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2525 +105 33 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2450 +105 33 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2376 +104 33 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2304 +104 33 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2233 +103 33 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2163 +102 33 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2095 +102 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2028 +101 32 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 1963 +100 32 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 1899 +99 32 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1837 +99 32 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1716 +97 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1601 +95 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1491 +92 31 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1387 +90 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1288 +88 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1194 +85 31 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1119 +82 31 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1050 +80 31 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 985 +77 31 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 925 +75 31 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 869 +72 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-27 3900 P 0 0 0 0 0 | 0 0 0 232 -3 33 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 256 -3 33 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 281 -3 33 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 307 -4 33 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 335 -4 33 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 364 -5 33 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 394 -6 33 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 426 -6 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 459 -7 32 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 494 -8 32 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 530 -9 32 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 568 -9 32 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 647 -11 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 732 -13 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 822 -16 31 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 918 -18 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 1019 -20 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1125 -23 31 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1250 -26 31 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1381 -28 31 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1516 -31 31 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1656 -33 31 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1800 -36 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
MARKET PUT/CALL RATIO 0.95
MARKET TOTAL 14081 157858 +1517
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED