HANG SENG TECH INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C NOV-25 6600 4500 117 34 141 137 5000 -25
C NOV-25 7200 2200 33 36 0 0 2301 -12
P OCT-25 6000 1388 63 46 127 62 2952 +33
P OCT-25 5600 1246 12 59 28 11 1853 +10
C OCT-25 6000 966 195 46 258 128 4934 -81
P DEC-25 5500 851 119 35 115 115 6801 +32
C DEC-25 7300 700 65 34 0 0 2689 -18
P OCT-25 5900 658 41 49 107 31 307 +24
C OCT-25 6100 530 130 44 132 80 637 -68
C DEC-25 6900 500 119 33 0 0 1073 -29
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 OCT 2025, FRIDAY 13 OCT 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
OCT-25 4050 C 0 0 0 0 0 | 0 0 0 2082 -119 0 0 | 0 0 0 0 0
OCT-25 4100 C 0 0 0 0 0 | 0 0 0 2032 -119 0 0 | 0 0 0 0 0
OCT-25 4150 C 0 0 0 0 0 | 0 0 0 1982 -119 0 0 | 0 0 0 0 0
OCT-25 4200 C 0 0 0 0 0 | 0 0 0 1932 -119 0 0 | 0 0 0 0 0
OCT-25 4250 C 0 0 0 0 0 | 0 0 0 1882 -119 0 0 | 0 0 0 0 0
OCT-25 4300 C 0 0 0 0 0 | 0 0 0 1832 -119 0 0 | 0 0 0 0 0
OCT-25 4350 C 0 0 0 0 0 | 0 0 0 1782 -119 0 0 | 0 0 0 0 0
OCT-25 4400 C 0 0 0 0 0 | 0 0 0 1732 -119 0 0 | 0 0 0 0 0
OCT-25 4450 C 0 0 0 0 0 | 0 0 0 1682 -119 0 0 | 0 0 0 0 0
OCT-25 4500 C 0 0 0 0 0 | 0 0 0 1632 -119 0 0 | 0 0 0 0 0
OCT-25 4550 C 0 0 0 0 0 | 0 0 0 1582 -119 0 0 | 0 0 0 0 0
OCT-25 4600 C 0 0 0 0 0 | 0 0 0 1532 -119 0 0 | 0 0 0 0 0
OCT-25 4650 C 0 0 0 0 0 | 0 0 0 1482 -119 0 0 | 0 0 0 0 0
OCT-25 4700 C 0 0 0 0 0 | 0 0 0 1432 -119 0 0 | 0 0 0 0 0
OCT-25 4750 C 0 0 0 0 0 | 0 0 0 1382 -119 0 0 | 0 0 0 0 0
OCT-25 4800 C 0 0 0 0 0 | 0 0 0 1332 -119 0 0 | 0 0 0 0 0
OCT-25 4850 C 0 0 0 0 0 | 0 0 0 1282 -119 0 0 | 0 0 0 0 0
OCT-25 4900 C 0 0 0 0 0 | 0 0 0 1232 -119 0 0 | 0 0 0 0 0
OCT-25 4950 C 0 0 0 0 0 | 0 0 0 1183 -118 82 0 | 0 0 0 0 0
OCT-25 5000 C 0 0 0 0 0 | 0 0 0 1133 -118 78 0 | 0 0 0 0 0
OCT-25 5100 C 0 0 0 0 0 | 0 0 0 1033 -118 71 0 | 0 0 0 0 0
OCT-25 5200 C 0 0 0 0 0 | 0 0 0 934 -117 71 0 | 0 0 0 0 0
OCT-25 5300 C 0 0 0 0 0 | 0 0 0 835 -116 67 0 | 0 0 0 0 0
OCT-25 5400 C 0 0 0 0 0 | 0 0 0 737 -114 65 0 | 0 0 0 0 0
OCT-25 5500 C 0 0 0 0 0 | 0 0 0 639 -113 61 0 | 273 251 0 2076 0
OCT-25 5600 C 0 0 0 0 0 | 0 0 0 543 -110 58 0 | 331 196 0 74 0
OCT-25 5700 C 0 0 0 0 0 | 0 0 0 450 -105 56 0 | 287 173 0 81 0
OCT-25 5800 C 0 0 0 0 0 | 0 0 0 359 -100 52 0 | 291 122 0 1885 0
OCT-25 5900 C 0 0 0 0 0 | 0 0 0 272 -95 48 0 | 292 115 0 243 0
OCT-25 6000 C 0 0 0 0 0 | 242 258 128 195 -81 46 966 | 375 90 966 4934 -159
OCT-25 6100 C 0 0 0 0 0 | 80 132 80 130 -68 44 530 | 371 80 530 637 +491
OCT-25 6200 C 0 0 0 0 0 | 100 103 48 81 -53 43 224 | 555 48 224 400 +216
OCT-25 6300 C 0 0 0 0 0 | 52 76 40 49 -40 43 314 | 230 38 314 211 -174
OCT-25 6400 C 0 0 0 0 0 | 49 49 24 28 -22 44 82 | 275 24 82 2206 -62
OCT-25 6500 C 0 0 0 0 0 | 30 30 8 15 -13 44 263 | 211 8 263 3097 +11
OCT-25 6600 C 0 0 0 0 0 | 20 20 5 8 -7 45 342 | 169 5 342 2403 +69
OCT-25 6700 C 0 0 0 0 0 | 0 0 0 4 -4 46 0 | 179 18 0 1756 0
OCT-25 6800 C 0 0 0 0 0 | 4 4 4 2 -2 46 88 | 144 4 88 893 -88
OCT-25 6900 C 0 0 0 0 0 | 1 2 1 1 -1 47 166 | 54 1 166 1563 +130
OCT-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 74 13 0 2002 0
OCT-25 7100 C 0 0 0 0 0 | 1 1 1 1 0 57 18 | 55 1 18 187 0
OCT-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 21 5 0 14 0
OCT-25 7300 C 0 0 0 0 0 | 1 1 1 1 0 67 18 | 17 1 18 137 0
OCT-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 27 27 0 79 0
OCT-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 22 22 0 21 0
OCT-25 7600 C 0 0 0 0 0 | 1 1 1 1 0 80 9 | 11 1 9 59 -9
OCT-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 4 4 0 35 0
OCT-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
OCT-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
OCT-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
OCT-25 8100 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3020 | TOTAL CALL 3020 24993 +425
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 0 149 0 | 0 0 0 0 0
OCT-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
OCT-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
OCT-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
OCT-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
OCT-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
OCT-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
OCT-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
OCT-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
OCT-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 2 2 0 2 0
OCT-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
OCT-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 3 2 0 3 0
OCT-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
OCT-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
OCT-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
OCT-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 22 22 0 86 0
OCT-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 20 8 0 70 0
OCT-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
OCT-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 11 11 0 7 0
OCT-25 5000 P 0 0 0 0 0 | 5 5 5 1 0 78 1 | 110 5 1 301 +1
OCT-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 130 8 0 677 0
OCT-25 5200 P 0 0 0 0 0 | 9 9 9 2 +1 71 46 | 61 2 46 458 -41
OCT-25 5300 P 0 0 0 0 0 | 11 11 11 3 +2 67 46 | 116 4 46 335 -46
OCT-25 5400 P 0 0 0 0 0 | 11 11 7 5 +4 65 107 | 67 7 107 2518 0
OCT-25 5500 P 0 0 0 0 0 | 10 10 10 8 +7 63 301 | 157 3 301 743 +215
OCT-25 5600 P 0 0 0 0 0 | 14 28 11 12 +10 59 1246 | 361 11 1246 1853 +793
OCT-25 5700 P 0 0 0 0 0 | 20 40 20 18 +13 56 118 | 302 5 118 741 +67
OCT-25 5800 P 0 0 0 0 0 | 37 56 37 27 +18 52 83 | 329 6 83 1517 +18
OCT-25 5900 P 0 0 0 0 0 | 48 107 31 41 +24 49 658 | 329 10 658 307 -130
OCT-25 6000 P 0 0 0 0 0 | 62 127 62 63 +33 46 1388 | 338 13 1388 2952 +67
OCT-25 6100 P 0 0 0 0 0 | 113 113 113 97 +46 43 15 | 264 16 15 251 0
OCT-25 6200 P 0 0 0 0 0 | 183 183 183 148 +63 42 2 | 200 27 2 1692 -2
OCT-25 6300 P 0 0 0 0 0 | 241 253 175 215 +84 42 351 | 253 35 351 994 -25
OCT-25 6400 P 0 0 0 0 0 | 0 0 0 295 +95 43 0 | 322 50 0 378 0
OCT-25 6500 P 0 0 0 0 0 | 0 0 0 384 +104 45 0 | 349 100 0 558 0
OCT-25 6600 P 0 0 0 0 0 | 0 0 0 476 +111 45 0 | 171 117 0 810 0
OCT-25 6700 P 0 0 0 0 0 | 0 0 0 572 +115 46 0 | 184 184 0 21 0
OCT-25 6800 P 0 0 0 0 0 | 0 0 0 670 +117 46 0 | 0 0 0 0 0
OCT-25 6900 P 0 0 0 0 0 | 0 0 0 769 +118 47 0 | 0 0 0 0 0
OCT-25 7000 P 0 0 0 0 0 | 0 0 0 868 +118 0 0 | 0 0 0 0 0
OCT-25 7100 P 0 0 0 0 0 | 0 0 0 968 +119 0 0 | 0 0 0 0 0
OCT-25 7200 P 0 0 0 0 0 | 0 0 0 1068 +119 0 0 | 0 0 0 0 0
OCT-25 7300 P 0 0 0 0 0 | 0 0 0 1168 +119 0 0 | 0 0 0 0 0
OCT-25 7400 P 0 0 0 0 0 | 0 0 0 1268 +119 0 0 | 0 0 0 0 0
OCT-25 7500 P 0 0 0 0 0 | 0 0 0 1368 +119 0 0 | 0 0 0 0 0
OCT-25 7600 P 0 0 0 0 0 | 0 0 0 1468 +119 0 0 | 0 0 0 0 0
OCT-25 7700 P 0 0 0 0 0 | 0 0 0 1568 +119 0 0 | 0 0 0 0 0
OCT-25 7800 P 0 0 0 0 0 | 0 0 0 1668 +119 0 0 | 0 0 0 0 0
OCT-25 7900 P 0 0 0 0 0 | 0 0 0 1768 +119 0 0 | 0 0 0 0 0
OCT-25 8000 P 0 0 0 0 0 | 0 0 0 1868 +119 0 0 | 0 0 0 0 0
OCT-25 8100 P 0 0 0 0 0 | 0 0 0 1968 +119 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4362 | TOTAL PUT 4362 17274 +917
| MONTH PUT/CALL RATIO 1.44
| MONTH TOTAL 7382 42267 +1342
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 1853 -116 51 0 | 0 0 0 0 0
NOV-25 4350 C 0 0 0 0 0 | 0 0 0 1804 -115 51 0 | 0 0 0 0 0
NOV-25 4400 C 0 0 0 0 0 | 0 0 0 1755 -114 50 0 | 0 0 0 0 0
NOV-25 4450 C 0 0 0 0 0 | 0 0 0 1706 -113 50 0 | 0 0 0 0 0
NOV-25 4500 C 0 0 0 0 0 | 0 0 0 1657 -113 49 0 | 0 0 0 0 0
NOV-25 4550 C 0 0 0 0 0 | 0 0 0 1608 -112 49 0 | 0 0 0 0 0
NOV-25 4600 C 0 0 0 0 0 | 0 0 0 1559 -111 48 0 | 0 0 0 0 0
NOV-25 4650 C 0 0 0 0 0 | 0 0 0 1511 -110 48 0 | 0 0 0 0 0
NOV-25 4700 C 0 0 0 0 0 | 0 0 0 1462 -110 47 0 | 0 0 0 0 0
NOV-25 4750 C 0 0 0 0 0 | 0 0 0 1414 -108 47 0 | 0 0 0 0 0
NOV-25 4800 C 0 0 0 0 0 | 0 0 0 1366 -107 46 0 | 0 0 0 0 0
NOV-25 4850 C 0 0 0 0 0 | 0 0 0 1318 -106 45 0 | 0 0 0 0 0
NOV-25 4900 C 0 0 0 0 0 | 0 0 0 1271 -105 45 0 | 0 0 0 0 0
NOV-25 4950 C 0 0 0 0 0 | 0 0 0 1224 -103 45 0 | 0 0 0 0 0
NOV-25 5000 C 0 0 0 0 0 | 0 0 0 1177 -102 44 0 | 0 0 0 0 0
NOV-25 5100 C 0 0 0 0 0 | 0 0 0 1084 -99 43 0 | 0 0 0 0 0
NOV-25 5200 C 0 0 0 0 0 | 0 0 0 993 -95 42 0 | 0 0 0 0 0
NOV-25 5300 C 0 0 0 0 0 | 0 0 0 903 -92 41 0 | 0 0 0 0 0
NOV-25 5400 C 0 0 0 0 0 | 0 0 0 816 -88 40 0 | 0 0 0 0 0
NOV-25 5500 C 0 0 0 0 0 | 0 0 0 731 -85 39 0 | 0 0 0 0 0
NOV-25 5600 C 0 0 0 0 0 | 0 0 0 649 -81 38 0 | 0 0 0 0 0
NOV-25 5700 C 0 0 0 0 0 | 0 0 0 570 -78 37 0 | 0 0 0 0 0
NOV-25 5800 C 0 0 0 0 0 | 0 0 0 495 -74 37 0 | 0 0 0 0 0
NOV-25 5900 C 0 0 0 0 0 | 0 0 0 425 -70 36 0 | 0 0 0 0 0
NOV-25 6000 C 0 0 0 0 0 | 392 392 392 354 -72 34 41 | 424 392 41 841 +41
NOV-25 6100 C 0 0 0 0 0 | 334 334 243 298 -53 34 81 | 334 243 81 70 +70
NOV-25 6200 C 0 0 0 0 0 | 292 298 292 248 -49 33 410 | 424 133 410 544 +325
NOV-25 6300 C 0 0 0 0 0 | 0 0 0 205 -43 33 0 | 0 0 0 600 0
NOV-25 6400 C 0 0 0 0 0 | 0 0 0 171 -37 34 0 | 306 257 0 1001 0
NOV-25 6500 C 0 0 0 0 0 | 0 0 0 142 -30 34 0 | 273 230 0 2009 0
NOV-25 6600 C 0 0 0 0 0 | 140 141 137 117 -25 34 4500 | 219 137 4500 5000 +4500
NOV-25 6700 C 0 0 0 0 0 | 113 119 113 96 -22 35 260 | 205 90 260 3424 +60
NOV-25 6800 C 0 0 0 0 0 | 67 67 67 78 -20 35 1 | 300 67 1 18 +1
NOV-25 6900 C 0 0 0 0 0 | 57 57 57 63 -18 35 49 | 156 57 49 519 0
NOV-25 7000 C 0 0 0 0 0 | 51 51 51 51 -15 35 28 | 116 51 28 509 +24
NOV-25 7100 C 0 0 0 0 0 | 37 37 37 41 -14 35 50 | 132 37 50 71 +5
NOV-25 7200 C 0 0 0 0 0 | 0 0 0 33 -12 36 2200 | 119 58 2200 2301 +2200
NOV-25 7300 C 0 0 0 0 0 | 0 0 0 26 -11 36 0 | 103 63 0 7 0
NOV-25 7400 C 0 0 0 0 0 | 0 0 0 21 -9 36 0 | 0 0 0 864 0
NOV-25 7500 C 0 0 0 0 0 | 0 0 0 17 -8 36 0 | 82 32 0 798 0
NOV-25 7600 C 0 0 0 0 0 | 0 0 0 14 -7 37 0 | 53 37 0 2100 0
NOV-25 7700 C 0 0 0 0 0 | 0 0 0 11 -7 37 0 | 0 0 0 0 0
NOV-25 7800 C 0 0 0 0 0 | 0 0 0 9 -6 37 0 | 0 0 0 0 0
NOV-25 7900 C 0 0 0 0 0 | 0 0 0 7 -5 38 0 | 0 0 0 0 0
NOV-25 8000 C 0 0 0 0 0 | 0 0 0 6 -4 38 0 | 38 11 0 352 0
NOV-25 8100 C 0 0 0 0 0 | 0 0 0 5 -4 39 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 7620 | TOTAL CALL 7620 21028 +7226
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 5 +4 51 0 | 0 0 0 0 0
NOV-25 4350 P 0 0 0 0 0 | 0 0 0 6 +5 51 0 | 0 0 0 0 0
NOV-25 4400 P 0 0 0 0 0 | 0 0 0 7 +6 50 0 | 0 0 0 0 0
NOV-25 4450 P 0 0 0 0 0 | 0 0 0 8 +7 50 0 | 0 0 0 0 0
NOV-25 4500 P 0 0 0 0 0 | 0 0 0 9 +8 49 0 | 0 0 0 0 0
NOV-25 4550 P 0 0 0 0 0 | 0 0 0 10 +9 49 0 | 0 0 0 0 0
NOV-25 4600 P 0 0 0 0 0 | 0 0 0 12 +10 49 0 | 0 0 0 0 0
NOV-25 4650 P 0 0 0 0 0 | 0 0 0 13 +10 48 0 | 0 0 0 0 0
NOV-25 4700 P 0 0 0 0 0 | 0 0 0 15 +11 48 0 | 0 0 0 0 0
NOV-25 4750 P 0 0 0 0 0 | 0 0 0 17 +12 47 0 | 25 25 0 1 0
NOV-25 4800 P 0 0 0 0 0 | 0 0 0 19 +13 47 0 | 0 0 0 0 0
NOV-25 4850 P 0 0 0 0 0 | 0 0 0 21 +14 46 0 | 0 0 0 0 0
NOV-25 4900 P 0 0 0 0 0 | 0 0 0 24 +16 46 0 | 39 39 0 10 0
NOV-25 4950 P 0 0 0 0 0 | 0 0 0 26 +16 45 0 | 0 0 0 0 0
NOV-25 5000 P 0 0 0 0 0 | 0 0 0 30 +19 45 0 | 16 16 0 859 0
NOV-25 5100 P 0 0 0 0 0 | 0 0 0 36 +21 43 0 | 0 0 0 0 0
NOV-25 5200 P 0 0 0 0 0 | 0 0 0 43 +22 42 0 | 86 17 0 5 0
NOV-25 5300 P 0 0 0 0 0 | 53 53 52 53 +25 41 100 | 53 29 100 135 +100
NOV-25 5400 P 0 0 0 0 0 | 88 93 66 66 +29 40 133 | 145 52 133 135 +133
NOV-25 5500 P 0 0 0 0 0 | 78 78 74 80 +34 39 22 | 78 74 22 4722 +22
NOV-25 5600 P 0 0 0 0 0 | 100 102 100 98 +38 38 82 | 117 32 82 130 +66
NOV-25 5700 P 0 0 0 0 0 | 0 0 0 119 +42 37 0 | 117 39 0 111 0
NOV-25 5800 P 0 0 0 0 0 | 136 136 135 143 +45 36 100 | 227 48 100 4402 +100
NOV-25 5900 P 0 0 0 0 0 | 0 0 0 172 +49 35 0 | 192 61 0 54 0
NOV-25 6000 P 0 0 0 0 0 | 279 279 222 207 +54 34 296 | 279 78 296 289 +155
NOV-25 6100 P 0 0 0 0 0 | 260 340 248 250 +63 34 172 | 340 113 172 441 +125
NOV-25 6200 P 0 0 0 0 0 | 0 0 0 301 +69 34 0 | 313 130 0 924 0
NOV-25 6300 P 0 0 0 0 0 | 0 0 0 359 +76 34 0 | 353 250 0 30 0
NOV-25 6400 P 0 0 0 0 0 | 400 400 400 428 +85 34 10 | 400 293 10 3980 -10
NOV-25 6500 P 0 0 0 0 0 | 0 0 0 498 +91 35 0 | 352 352 0 522 0
NOV-25 6600 P 0 0 0 0 0 | 560 560 560 573 +95 35 10 | 560 257 10 50 0
NOV-25 6700 P 0 0 0 0 0 | 0 0 0 651 +98 35 0 | 0 0 0 0 0
NOV-25 6800 P 0 0 0 0 0 | 0 0 0 733 +100 35 0 | 0 0 0 0 0
NOV-25 6900 P 0 0 0 0 0 | 0 0 0 817 +102 35 0 | 0 0 0 0 0
NOV-25 7000 P 0 0 0 0 0 | 0 0 0 905 +105 36 0 | 0 0 0 0 0
NOV-25 7100 P 0 0 0 0 0 | 0 0 0 995 +107 36 0 | 0 0 0 0 0
NOV-25 7200 P 0 0 0 0 0 | 0 0 0 1086 +108 36 0 | 0 0 0 0 0
NOV-25 7300 P 0 0 0 0 0 | 0 0 0 1179 +109 36 0 | 0 0 0 0 0
NOV-25 7400 P 0 0 0 0 0 | 0 0 0 1274 +111 36 0 | 0 0 0 0 0
NOV-25 7500 P 0 0 0 0 0 | 0 0 0 1369 +111 36 0 | 0 0 0 0 0
NOV-25 7600 P 0 0 0 0 0 | 0 0 0 1466 +113 37 0 | 0 0 0 0 0
NOV-25 7700 P 0 0 0 0 0 | 0 0 0 1563 +113 37 0 | 0 0 0 0 0
NOV-25 7800 P 0 0 0 0 0 | 0 0 0 1661 +114 37 0 | 0 0 0 0 0
NOV-25 7900 P 0 0 0 0 0 | 0 0 0 1759 +115 38 0 | 0 0 0 0 0
NOV-25 8000 P 0 0 0 0 0 | 0 0 0 1857 +115 37 0 | 0 0 0 0 0
NOV-25 8100 P 0 0 0 0 0 | 0 0 0 1956 +116 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 925 | TOTAL PUT 925 16800 +691
| MONTH PUT/CALL RATIO 0.12
| MONTH TOTAL 8545 37828 +7917
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 3868 -121 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3768 -121 0 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3668 -121 0 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3568 -121 0 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3468 -121 0 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3368 -121 0 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3268 -121 0 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3168 -121 0 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 3068 -121 0 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2968 -121 0 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2868 -121 0 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2818 -121 0 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2768 -121 0 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2718 -121 0 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2669 -120 48 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2619 -120 47 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2569 -120 46 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2519 -120 45 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2469 -120 44 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2419 -120 43 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2370 -120 45 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2320 -120 44 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2270 -120 43 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2221 -119 44 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2171 -119 43 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2122 -118 43 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2073 -118 43 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 2023 -118 42 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1974 -118 42 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1925 -117 42 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1876 -117 42 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1827 -116 41 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1779 -115 42 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1730 -115 41 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1682 -114 41 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1634 -113 41 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1586 -113 40 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1539 -111 40 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1491 -111 40 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1444 -110 40 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1397 -109 39 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1351 -108 39 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1305 -106 39 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1259 -105 39 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1214 -104 38 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1125 -101 38 0 | 0 0 0 300 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1037 -99 37 0 | 0 0 0 3450 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 952 -96 37 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 870 -92 36 0 | 0 0 0 2200 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 790 -89 36 0 | 391 391 0 1055 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 714 -85 35 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 640 -82 35 0 | 828 391 0 2200 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 571 -77 34 0 | 620 355 0 812 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 505 -74 34 0 | 347 345 0 982 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 435 -78 33 0 | 720 308 0 1966 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 380 -62 32 0 | 483 273 0 134 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 332 -56 32 0 | 447 246 0 1137 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 289 -50 32 0 | 500 375 0 1181 0
DEC-25 6400 C 0 0 0 0 0 | 255 259 253 251 -46 33 200 | 410 163 200 1207 +200
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 217 -42 33 0 | 365 365 0 1407 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 188 -37 33 0 | 271 140 0 5150 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 162 -33 33 0 | 375 128 0 41 0
DEC-25 6800 C 0 0 0 0 0 | 158 158 137 139 -31 33 439 | 273 137 439 1206 +439
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 119 -29 33 500 | 300 195 500 1073 -485
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 103 -25 34 0 | 232 137 0 1911 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 88 -23 34 0 | 199 137 0 242 0
DEC-25 7200 C 0 0 0 0 0 | 87 87 87 75 -21 34 5 | 184 87 5 15 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 65 -18 34 700 | 144 144 700 2689 -700
DEC-25 7400 C 0 0 0 0 0 | 58 60 58 56 -16 35 200 | 126 58 200 200 +190
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 48 -15 35 0 | 0 0 0 1800 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 41 -14 35 0 | 106 106 0 2 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 36 -12 36 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 31 -10 36 0 | 0 0 0 900 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 27 -9 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 23 -9 36 0 | 82 65 0 267 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 19 -9 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2044 | TOTAL CALL 2044 34527 -356
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 82 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 2 +1 41 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 3 +2 42 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 4 +3 42 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 5 +4 42 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 6 +5 42 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 7 +5 42 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 8 +5 42 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 9 +5 41 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 11 +6 42 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 12 +6 41 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 14 +7 41 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 16 +8 41 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 19 +9 41 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 21 +9 40 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 24 +11 40 0 | 0 0 0 700 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 27 +12 40 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 30 +12 40 0 | 0 0 0 3100 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 34 +14 39 0 | 75 75 0 3 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 38 +15 39 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 42 +16 39 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 47 +17 39 0 | 0 0 0 200 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 58 +20 38 0 | 0 0 0 2900 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 68 +20 37 0 | 0 0 0 3600 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 82 +24 37 0 | 36 36 0 3000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 99 +28 36 0 | 86 77 0 3436 0
DEC-25 5500 P 0 0 0 0 0 | 115 115 115 119 +32 35 851 | 128 80 851 6801 +850
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 141 +34 35 0 | 126 88 0 1442 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 167 +38 34 0 | 152 129 0 1410 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 197 +42 34 0 | 182 88 0 4770 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 230 +46 33 0 | 0 0 0 1200 0
DEC-25 6000 P 0 0 0 0 0 | 350 350 277 267 +50 33 7 | 350 151 7 2107 +7
DEC-25 6100 P 0 0 0 0 0 | 337 337 337 313 +57 33 3 | 337 278 3 203 +3
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 364 +62 32 0 | 318 185 0 3208 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 422 +68 33 0 | 0 0 0 3800 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 479 +68 32 0 | 266 266 0 7 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 545 +73 32 0 | 312 312 0 607 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 623 +83 33 0 | 484 463 0 1500 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 697 +86 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 775 +90 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 855 +93 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 938 +96 34 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1023 +98 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1110 +100 34 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1199 +103 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1289 +104 35 0 | 0 0 0 0 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 1381 +106 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1474 +108 35 0 | 0 0 0 0 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 1567 +108 35 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1662 +109 36 0 | 0 0 0 0 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 1758 +111 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 1854 +112 36 0 | 0 0 0 0 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 1951 +113 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 861 | TOTAL PUT 861 44644 +860
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 2905 79171 +504
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
JAN-26 4950 C 0 0 0 0 0 | 0 0 0 1297 -100 36 0 | 0 0 0 0 0
JAN-26 5000 C 0 0 0 0 0 | 0 0 0 1253 -99 36 0 | 0 0 0 0 0
JAN-26 5100 C 0 0 0 0 0 | 0 0 0 1166 -97 36 0 | 0 0 0 0 0
JAN-26 5200 C 0 0 0 0 0 | 0 0 0 1082 -94 35 0 | 0 0 0 0 0
JAN-26 5300 C 0 0 0 0 0 | 0 0 0 1000 -91 35 0 | 0 0 0 0 0
JAN-26 5400 C 0 0 0 0 0 | 0 0 0 920 -89 35 0 | 0 0 0 0 0
JAN-26 5500 C 0 0 0 0 0 | 0 0 0 843 -86 34 0 | 0 0 0 0 0
JAN-26 5600 C 0 0 0 0 0 | 0 0 0 769 -83 34 0 | 0 0 0 0 0
JAN-26 5700 C 0 0 0 0 0 | 0 0 0 698 -80 33 0 | 0 0 0 0 0
JAN-26 5800 C 0 0 0 0 0 | 0 0 0 630 -77 33 0 | 0 0 0 0 0
JAN-26 5900 C 0 0 0 0 0 | 0 0 0 566 -74 33 0 | 0 0 0 0 0
JAN-26 6000 C 0 0 0 0 0 | 0 0 0 498 -78 32 0 | 0 0 0 0 0
JAN-26 6100 C 0 0 0 0 0 | 0 0 0 445 -67 32 0 | 0 0 0 0 0
JAN-26 6200 C 0 0 0 0 0 | 0 0 0 396 -63 31 0 | 0 0 0 0 0
JAN-26 6300 C 0 0 0 0 0 | 0 0 0 351 -59 31 0 | 0 0 0 0 0
JAN-26 6400 C 0 0 0 0 0 | 0 0 0 311 -55 31 0 | 0 0 0 700 0
JAN-26 6500 C 0 0 0 0 0 | 0 0 0 276 -50 32 0 | 469 469 0 702 0
JAN-26 6600 C 0 0 0 0 0 | 0 0 0 244 -46 32 0 | 0 0 0 200 0
JAN-26 6700 C 0 0 0 0 0 | 209 209 209 217 -42 32 1 | 209 209 1 1 +1
JAN-26 6800 C 0 0 0 0 0 | 0 0 0 191 -39 32 0 | 0 0 0 0 0
JAN-26 6900 C 0 0 0 0 0 | 153 153 153 169 -36 32 1 | 153 153 1 1 +1
JAN-26 7000 C 0 0 0 0 0 | 0 0 0 149 -33 32 0 | 0 0 0 0 0
JAN-26 7100 C 0 0 0 0 0 | 0 0 0 131 -32 33 0 | 0 0 0 0 0
JAN-26 7200 C 0 0 0 0 0 | 0 0 0 116 -28 33 0 | 0 0 0 0 0
JAN-26 7300 C 0 0 0 0 0 | 0 0 0 102 -27 33 0 | 0 0 0 0 0
JAN-26 7400 C 0 0 0 0 0 | 0 0 0 90 -25 33 0 | 0 0 0 0 0
JAN-26 7500 C 0 0 0 0 0 | 0 0 0 79 -22 33 0 | 0 0 0 0 0
JAN-26 7600 C 0 0 0 0 0 | 0 0 0 69 -21 34 0 | 0 0 0 0 0
JAN-26 7700 C 0 0 0 0 0 | 0 0 0 61 -19 34 0 | 0 0 0 0 0
JAN-26 7800 C 0 0 0 0 0 | 0 0 0 54 -18 34 0 | 0 0 0 0 0
JAN-26 7900 C 0 0 0 0 0 | 0 0 0 48 -15 34 0 | 0 0 0 0 0
JAN-26 8000 C 0 0 0 0 0 | 0 0 0 43 -13 35 0 | 0 0 0 0 0
JAN-26 8100 C 0 0 0 0 0 | 0 0 0 38 -13 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 1604 +2
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
JAN-26 4950 P 0 0 0 0 0 | 0 0 0 62 +20 37 0 | 0 0 0 0 0
JAN-26 5000 P 0 0 0 0 0 | 0 0 0 68 +21 37 0 | 0 0 0 0 0
JAN-26 5100 P 0 0 0 0 0 | 0 0 0 80 +22 36 0 | 0 0 0 0 0
JAN-26 5200 P 0 0 0 0 0 | 0 0 0 92 +21 35 0 | 0 0 0 0 0
JAN-26 5300 P 0 0 0 0 0 | 0 0 0 109 +26 35 0 | 0 0 0 0 0
JAN-26 5400 P 0 0 0 0 0 | 0 0 0 129 +30 34 0 | 0 0 0 0 0
JAN-26 5500 P 0 0 0 0 0 | 0 0 0 151 +33 34 0 | 0 0 0 0 0
JAN-26 5600 P 0 0 0 0 0 | 0 0 0 176 +36 33 0 | 0 0 0 0 0
JAN-26 5700 P 0 0 0 0 0 | 0 0 0 205 +39 33 0 | 0 0 0 0 0
JAN-26 5800 P 0 0 0 0 0 | 0 0 0 236 +42 32 0 | 0 0 0 0 0
JAN-26 5900 P 0 0 0 0 0 | 0 0 0 271 +45 32 0 | 0 0 0 0 0
JAN-26 6000 P 0 0 0 0 0 | 0 0 0 309 +48 31 0 | 0 0 0 0 0
JAN-26 6100 P 0 0 0 0 0 | 0 0 0 355 +55 31 0 | 0 0 0 0 0
JAN-26 6200 P 0 0 0 0 0 | 0 0 0 407 +60 31 0 | 0 0 0 0 0
JAN-26 6300 P 0 0 0 0 0 | 0 0 0 463 +65 31 0 | 0 0 0 0 0
JAN-26 6400 P 0 0 0 0 0 | 0 0 0 522 +68 31 0 | 0 0 0 700 0
JAN-26 6500 P 0 0 0 0 0 | 0 0 0 593 +89 32 0 | 0 0 0 700 0
JAN-26 6600 P 0 0 0 0 0 | 0 0 0 661 +91 32 0 | 0 0 0 200 0
JAN-26 6700 P 0 0 0 0 0 | 0 0 0 733 +80 32 0 | 0 0 0 0 0
JAN-26 6800 P 0 0 0 0 0 | 0 0 0 808 +83 32 0 | 0 0 0 0 0
JAN-26 6900 P 0 0 0 0 0 | 0 0 0 885 +86 33 0 | 0 0 0 0 0
JAN-26 7000 P 0 0 0 0 0 | 0 0 0 965 +89 33 0 | 0 0 0 0 0
JAN-26 7100 P 0 0 0 0 0 | 0 0 0 1047 +91 33 0 | 0 0 0 0 0
JAN-26 7200 P 0 0 0 0 0 | 0 0 0 1131 +93 33 0 | 0 0 0 0 0
JAN-26 7300 P 0 0 0 0 0 | 0 0 0 1217 +96 33 0 | 0 0 0 0 0
JAN-26 7400 P 0 0 0 0 0 | 0 0 0 1304 +97 33 0 | 0 0 0 0 0
JAN-26 7500 P 0 0 0 0 0 | 0 0 0 1393 +99 34 0 | 0 0 0 0 0
JAN-26 7600 P 0 0 0 0 0 | 0 0 0 1483 +100 34 0 | 0 0 0 0 0
JAN-26 7700 P 0 0 0 0 0 | 0 0 0 1575 +102 34 0 | 0 0 0 0 0
JAN-26 7800 P 0 0 0 0 0 | 0 0 0 1667 +103 34 0 | 0 0 0 0 0
JAN-26 7900 P 0 0 0 0 0 | 0 0 0 1761 +105 34 0 | 0 0 0 0 0
JAN-26 8000 P 0 0 0 0 0 | 0 0 0 1855 +106 34 0 | 0 0 0 0 0
JAN-26 8100 P 0 0 0 0 0 | 0 0 0 1950 +107 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1600 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 3204 +2
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 2724 -127 40 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2675 -127 40 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2626 -127 40 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 2577 -126 40 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 2528 -126 39 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 2480 -125 39 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 2431 -125 39 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 2383 -124 39 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 2335 -124 39 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 2287 -123 39 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 2239 -123 38 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 2192 -121 38 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 2144 -121 38 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 2097 -120 38 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 2050 -120 38 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 2004 -118 38 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1957 -118 38 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1911 -117 37 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1865 -116 37 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1820 -115 37 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1774 -115 37 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1730 -113 37 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1685 -112 37 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1641 -111 36 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1597 -110 36 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1554 -109 36 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1511 -108 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1468 -107 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1426 -106 36 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1384 -105 35 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1343 -104 35 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1262 -102 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1183 -99 35 0 | 0 0 0 800 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1106 -97 34 0 | 0 0 0 1700 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1031 -96 34 0 | 614 614 0 30 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 959 -93 34 0 | 546 546 0 3 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 890 -90 33 0 | 936 520 0 3000 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 823 -88 33 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 758 -86 33 0 | 510 438 0 585 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 697 -83 32 0 | 478 448 0 200 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 633 -86 32 0 | 442 367 0 2492 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 578 -71 32 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 530 -70 32 200 | 0 0 200 200 +200
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 486 -68 32 0 | 780 605 0 6 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 445 -64 32 0 | 0 0 0 400 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 406 -60 32 0 | 590 570 0 508 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 375 -53 32 0 | 565 183 0 2400 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 343 -53 32 0 | 0 0 0 300 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 313 -51 32 0 | 175 160 0 14 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 286 -48 32 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 262 -44 32 0 | 355 306 0 5 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 240 -41 33 0 | 0 0 0 3010 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 219 -38 33 0 | 184 113 0 28 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 199 -37 33 0 | 138 126 0 915 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 182 -34 33 0 | 173 114 0 49 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 166 -33 33 0 | 295 256 0 10 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 152 -30 33 0 | 313 249 0 20 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 138 -30 33 0 | 291 291 0 5 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 129 -24 34 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 112 112 112 118 -26 34 7 | 112 112 7 7 +7
MAR-26 8000 C 0 0 0 0 0 | 115 115 113 108 -24 34 14 | 115 113 14 14 +14
MAR-26 8100 C 0 0 0 0 0 | 104 106 104 98 -23 34 35 | 106 104 35 35 +35
TOTAL CALL 0 | TOTAL CALL 256 | TOTAL CALL 256 16753 +256
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 7 +5 40 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 8 +5 40 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 9 +5 40 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 10 +5 40 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 11 +5 39 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 13 +6 39 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 14 +6 39 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 16 +7 39 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 18 +7 39 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 20 +8 39 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 22 +8 38 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 25 +10 38 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 27 +10 38 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 30 +11 38 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 33 +11 38 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 37 +13 38 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 40 +13 38 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 44 +14 37 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 48 +15 37 0 | 131 131 0 7 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 53 +16 37 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 57 +16 37 0 | 150 150 0 507 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 63 +18 37 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 70 +21 37 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 76 +20 37 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 82 +21 37 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 89 +22 36 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 96 +23 36 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 103 +23 36 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 109 +23 36 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 116 +22 35 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 123 +23 35 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 140 +26 35 0 | 296 225 0 933 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 161 +30 34 0 | 330 114 0 4677 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 183 +32 34 0 | 0 0 0 1100 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 208 +35 34 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 235 +37 33 0 | 474 386 0 46 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 264 +39 33 0 | 0 0 0 2755 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 296 +41 32 0 | 574 571 0 5 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 331 +44 32 0 | 548 548 0 207 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 368 +46 32 0 | 0 0 0 200 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 412 +52 32 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 460 +53 32 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 511 +57 31 200 | 0 0 200 2700 +200
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 567 +62 31 0 | 494 492 0 2 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 631 +68 32 0 | 522 505 0 470 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 691 +81 32 0 | 615 523 0 18 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 760 +90 32 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 828 +94 32 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 900 +81 32 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 973 +83 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1048 +86 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1126 +89 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1205 +91 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1286 +93 33 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1369 +96 33 0 | 0 0 0 0 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 1453 +98 33 0 | 0 0 0 0 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 1539 +100 34 0 | 0 0 0 0 0
MAR-26 7700 P 0 0 0 0 0 | 0 0 0 1625 +101 34 0 | 0 0 0 0 0
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 1713 +103 34 0 | 0 0 0 0 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 1802 +105 34 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 1892 +107 34 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 1983 +108 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 200 | TOTAL PUT 200 13637 +200
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 456 30390 +456
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 3938 -121 0 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3839 -120 41 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3739 -120 39 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3639 -121 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3540 -120 39 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3441 -119 39 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3342 -119 39 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3243 -119 38 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3144 -119 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 3046 -118 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2949 -117 38 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2852 -116 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2755 -116 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2659 -115 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2564 -114 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2470 -112 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2376 -112 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2284 -110 36 0 | 0 0 0 0 0
JUN-26 4050 C 0 0 0 0 0 | 0 0 0 2238 -110 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2192 -109 36 0 | 0 0 0 0 0
JUN-26 4150 C 0 0 0 0 0 | 0 0 0 2147 -109 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2102 -108 36 0 | 0 0 0 0 0
JUN-26 4250 C 0 0 0 0 0 | 0 0 0 2058 -107 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2013 -107 35 0 | 0 0 0 0 0
JUN-26 4350 C 0 0 0 0 0 | 0 0 0 1970 -105 35 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1926 -105 35 0 | 0 0 0 0 0
JUN-26 4450 C 0 0 0 0 0 | 0 0 0 1883 -104 35 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1840 -103 35 0 | 0 0 0 0 0
JUN-26 4550 C 0 0 0 0 0 | 0 0 0 1798 -102 35 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1755 -102 35 0 | 0 0 0 0 0
JUN-26 4650 C 0 0 0 0 0 | 0 0 0 1714 -101 35 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1673 -100 35 0 | 0 0 0 0 0
JUN-26 4750 C 0 0 0 0 0 | 0 0 0 1632 -99 34 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1592 -98 34 0 | 0 0 0 0 0
JUN-26 4850 C 0 0 0 0 0 | 0 0 0 1552 -97 34 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1512 -97 34 0 | 0 0 0 0 0
JUN-26 4950 C 0 0 0 0 0 | 0 0 0 1473 -96 34 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1435 -95 34 0 | 0 0 0 0 0
JUN-26 5100 C 0 0 0 0 0 | 0 0 0 1359 -94 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1286 -92 34 0 | 810 780 0 15 0
JUN-26 5300 C 0 0 0 0 0 | 0 0 0 1214 -91 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1145 -89 33 0 | 0 0 0 0 0
JUN-26 5500 C 0 0 0 0 0 | 0 0 0 1078 -87 33 0 | 0 0 0 143 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1013 -86 33 0 | 0 0 0 0 0
JUN-26 5700 C 0 0 0 0 0 | 0 0 0 951 -83 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 891 -82 32 0 | 0 0 0 0 0
JUN-26 5900 C 0 0 0 0 0 | 0 0 0 833 -80 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 771 -85 32 0 | 0 0 0 0 0
JUN-26 6100 C 0 0 0 0 0 | 0 0 0 721 -75 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 673 -72 32 0 | 0 0 0 0 0
JUN-26 6300 C 0 0 0 0 0 | 0 0 0 627 -76 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 585 -72 31 0 | 0 0 0 0 0
JUN-26 6500 C 0 0 0 0 0 | 0 0 0 546 -68 32 0 | 0 0 0 600 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 512 -62 32 0 | 0 0 0 0 0
JUN-26 6700 C 0 0 0 0 0 | 0 0 0 479 -57 32 0 | 0 0 0 1300 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 447 -54 32 0 | 0 0 0 0 0
JUN-26 6900 C 0 0 0 0 0 | 0 0 0 418 -50 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 389 -49 32 0 | 0 0 0 0 0
JUN-26 7100 C 0 0 0 0 0 | 0 0 0 365 -46 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 340 -45 32 0 | 0 0 0 0 0
JUN-26 7300 C 0 0 0 0 0 | 0 0 0 319 -41 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 297 -39 33 0 | 0 0 0 0 0
JUN-26 7500 C 0 0 0 0 0 | 0 0 0 278 -37 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 260 -36 33 0 | 0 0 0 0 0
JUN-26 7700 C 0 0 0 0 0 | 0 0 0 244 -37 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 227 -37 33 0 | 0 0 0 0 0
JUN-26 7900 C 0 0 0 0 0 | 0 0 0 213 -34 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 199 -33 33 0 | 0 0 0 0 0
JUN-26 8100 C 0 0 0 0 0 | 0 0 0 187 -31 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 180 -24 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 159 -23 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 140 -21 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 123 -19 35 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 109 -17 35 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 96 -16 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 85 -15 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 76 -13 36 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 67 -13 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 60 -11 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2058 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 43 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 3 +2 39 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 4 +2 39 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 5 +2 38 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 6 +2 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 8 +3 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 11 +4 38 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 14 +5 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 17 +5 37 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 21 +6 37 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 26 +7 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 32 +9 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 38 +9 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 46 +11 36 0 | 0 0 0 0 0
JUN-26 4050 P 0 0 0 0 0 | 0 0 0 50 +11 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 54 +12 36 0 | 0 0 0 0 0
JUN-26 4150 P 0 0 0 0 0 | 0 0 0 59 +12 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 64 +13 36 0 | 241 230 0 15 0
JUN-26 4250 P 0 0 0 0 0 | 0 0 0 70 +14 35 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 75 +14 35 0 | 0 0 0 0 0
JUN-26 4350 P 0 0 0 0 0 | 0 0 0 82 +16 35 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 88 +16 35 0 | 249 249 0 10 0
JUN-26 4450 P 0 0 0 0 0 | 0 0 0 95 +17 35 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 102 +18 35 0 | 279 279 0 10 0
JUN-26 4550 P 0 0 0 0 0 | 0 0 0 110 +19 35 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 121 +23 35 0 | 0 0 0 0 0
JUN-26 4650 P 0 0 0 0 0 | 0 0 0 130 +21 35 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 138 +21 35 0 | 0 0 0 0 0
JUN-26 4750 P 0 0 0 0 0 | 0 0 0 146 +20 35 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 155 +21 34 0 | 0 0 0 0 0
JUN-26 4850 P 0 0 0 0 0 | 0 0 0 163 +21 34 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 173 +23 34 0 | 0 0 0 1000 0
JUN-26 4950 P 0 0 0 0 0 | 0 0 0 182 +22 34 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 192 +22 34 0 | 0 0 0 0 0
JUN-26 5100 P 0 0 0 0 0 | 0 0 0 215 +26 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 240 +28 33 0 | 604 590 0 15 0
JUN-26 5300 P 0 0 0 0 0 | 0 0 0 268 +30 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 298 +32 33 0 | 0 0 0 0 0
JUN-26 5500 P 0 0 0 0 0 | 0 0 0 330 +33 32 0 | 0 0 0 143 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 364 +35 32 0 | 0 0 0 0 0
JUN-26 5700 P 0 0 0 0 0 | 0 0 0 401 +37 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 442 +41 32 0 | 0 0 0 0 0
JUN-26 5900 P 0 0 0 0 0 | 0 0 0 485 +45 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 532 +50 32 0 | 0 0 0 0 0
JUN-26 6100 P 0 0 0 0 0 | 0 0 0 582 +53 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 635 +57 32 0 | 0 0 0 0 0
JUN-26 6300 P 0 0 0 0 0 | 0 0 0 690 +60 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 746 +61 31 0 | 0 0 0 0 0
JUN-26 6500 P 0 0 0 0 0 | 0 0 0 816 +77 32 0 | 0 0 0 600 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 881 +82 32 0 | 0 0 0 0 0
JUN-26 6700 P 0 0 0 0 0 | 0 0 0 948 +69 32 0 | 0 0 0 1300 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1017 +72 32 0 | 0 0 0 0 0
JUN-26 6900 P 0 0 0 0 0 | 0 0 0 1088 +74 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1160 +76 33 0 | 0 0 0 0 0
JUN-26 7100 P 0 0 0 0 0 | 0 0 0 1235 +78 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1311 +80 33 0 | 0 0 0 0 0
JUN-26 7300 P 0 0 0 0 0 | 0 0 0 1388 +82 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1467 +83 33 0 | 0 0 0 0 0
JUN-26 7500 P 0 0 0 0 0 | 0 0 0 1548 +86 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1629 +87 33 0 | 0 0 0 0 0
JUN-26 7700 P 0 0 0 0 0 | 0 0 0 1712 +88 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 1796 +90 33 0 | 0 0 0 0 0
JUN-26 7900 P 0 0 0 0 0 | 0 0 0 1882 +92 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 1968 +93 34 0 | 0 0 0 0 0
JUN-26 8100 P 0 0 0 0 0 | 0 0 0 2055 +95 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2142 +95 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2321 +98 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2502 +100 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2685 +102 35 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 2871 +104 35 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3058 +105 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3247 +106 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3438 +108 36 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3629 +108 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3822 +110 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3093 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 5151 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 2040 -98 34 0 | 0 0 0 0 0
SEP-26 4400 C 0 0 0 0 0 | 0 0 0 1999 -96 34 0 | 0 0 0 0 0
SEP-26 4450 C 0 0 0 0 0 | 0 0 0 1957 -96 34 0 | 0 0 0 0 0
SEP-26 4500 C 0 0 0 0 0 | 0 0 0 1916 -95 34 0 | 0 0 0 0 0
SEP-26 4550 C 0 0 0 0 0 | 0 0 0 1876 -94 34 0 | 0 0 0 0 0
SEP-26 4600 C 0 0 0 0 0 | 0 0 0 1836 -93 34 0 | 0 0 0 0 0
SEP-26 4650 C 0 0 0 0 0 | 0 0 0 1796 -92 34 0 | 0 0 0 0 0
SEP-26 4700 C 0 0 0 0 0 | 0 0 0 1757 -91 34 0 | 0 0 0 0 0
SEP-26 4750 C 0 0 0 0 0 | 0 0 0 1718 -90 33 0 | 0 0 0 0 0
SEP-26 4800 C 0 0 0 0 0 | 0 0 0 1680 -89 33 0 | 0 0 0 0 0
SEP-26 4850 C 0 0 0 0 0 | 0 0 0 1642 -88 33 0 | 0 0 0 0 0
SEP-26 4900 C 0 0 0 0 0 | 0 0 0 1605 -87 33 0 | 0 0 0 0 0
SEP-26 4950 C 0 0 0 0 0 | 0 0 0 1568 -86 33 0 | 0 0 0 0 0
SEP-26 5000 C 0 0 0 0 0 | 0 0 0 1532 -85 33 0 | 0 0 0 0 0
SEP-26 5100 C 0 0 0 0 0 | 0 0 0 1460 -84 33 0 | 0 0 0 0 0
SEP-26 5200 C 0 0 0 0 0 | 0 0 0 1391 -82 33 0 | 0 0 0 0 0
SEP-26 5300 C 0 0 0 0 0 | 0 0 0 1323 -81 33 0 | 0 0 0 0 0
SEP-26 5400 C 0 0 0 0 0 | 0 0 0 1258 -79 33 0 | 0 0 0 0 0
SEP-26 5500 C 0 0 0 0 0 | 0 0 0 1195 -77 33 0 | 0 0 0 0 0
SEP-26 5600 C 0 0 0 0 0 | 0 0 0 1133 -76 32 0 | 0 0 0 0 0
SEP-26 5700 C 0 0 0 0 0 | 0 0 0 1074 -74 32 0 | 0 0 0 0 0
SEP-26 5800 C 0 0 0 0 0 | 0 0 0 1017 -73 32 0 | 0 0 0 0 0
SEP-26 5900 C 0 0 0 0 0 | 0 0 0 962 -71 32 0 | 0 0 0 0 0
SEP-26 6000 C 0 0 0 0 0 | 0 0 0 902 -77 32 0 | 0 0 0 0 0
SEP-26 6100 C 0 0 0 0 0 | 0 0 0 857 -78 32 0 | 0 0 0 0 0
SEP-26 6200 C 0 0 0 0 0 | 0 0 0 808 -76 32 0 | 0 0 0 0 0
SEP-26 6300 C 0 0 0 0 0 | 0 0 0 764 -72 32 0 | 0 0 0 0 0
SEP-26 6400 C 0 0 0 0 0 | 0 0 0 722 -69 32 0 | 0 0 0 0 0
SEP-26 6500 C 0 0 0 0 0 | 0 0 0 680 -67 32 0 | 0 0 0 0 0
SEP-26 6600 C 0 0 0 0 0 | 0 0 0 643 -66 32 0 | 0 0 0 0 0
SEP-26 6700 C 0 0 0 0 0 | 0 0 0 607 -63 32 0 | 0 0 0 0 0
SEP-26 6800 C 0 0 0 0 0 | 0 0 0 574 -60 32 0 | 0 0 0 0 0
SEP-26 6900 C 0 0 0 0 0 | 0 0 0 542 -57 32 0 | 0 0 0 0 0
SEP-26 7000 C 0 0 0 0 0 | 0 0 0 512 -54 32 0 | 0 0 0 0 0
SEP-26 7100 C 0 0 0 0 0 | 0 0 0 483 -51 32 0 | 0 0 0 0 0
SEP-26 7200 C 0 0 0 0 0 | 0 0 0 465 -41 32 0 | 0 0 0 0 0
SEP-26 7300 C 0 0 0 0 0 | 0 0 0 440 -42 33 0 | 0 0 0 0 0
SEP-26 7400 C 0 0 0 0 0 | 0 0 0 417 -40 33 0 | 0 0 0 0 0
SEP-26 7500 C 0 0 0 0 0 | 0 0 0 394 -39 33 0 | 0 0 0 0 0
SEP-26 7600 C 0 0 0 0 0 | 0 0 0 373 -37 33 0 | 0 0 0 0 0
SEP-26 7700 C 0 0 0 0 0 | 0 0 0 354 -34 33 0 | 0 0 0 0 0
SEP-26 7800 C 0 0 0 0 0 | 0 0 0 335 -33 33 0 | 0 0 0 0 0
SEP-26 7900 C 0 0 0 0 0 | 0 0 0 317 -32 33 0 | 0 0 0 0 0
SEP-26 8000 C 0 0 0 0 0 | 0 0 0 300 -31 33 0 | 0 0 0 0 0
SEP-26 8100 C 0 0 0 0 0 | 0 0 0 284 -29 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
SEP-26 4350 P 0 0 0 0 0 | 0 0 0 118 +24 34 0 | 0 0 0 0 0
SEP-26 4400 P 0 0 0 0 0 | 0 0 0 127 +26 34 0 | 0 0 0 0 0
SEP-26 4450 P 0 0 0 0 0 | 0 0 0 135 +26 34 0 | 0 0 0 0 0
SEP-26 4500 P 0 0 0 0 0 | 0 0 0 144 +27 34 0 | 0 0 0 0 0
SEP-26 4550 P 0 0 0 0 0 | 0 0 0 154 +28 34 0 | 0 0 0 0 0
SEP-26 4600 P 0 0 0 0 0 | 0 0 0 164 +29 34 0 | 0 0 0 0 0
SEP-26 4650 P 0 0 0 0 0 | 0 0 0 174 +30 34 0 | 0 0 0 0 0
SEP-26 4700 P 0 0 0 0 0 | 0 0 0 185 +31 34 0 | 0 0 0 0 0
SEP-26 4750 P 0 0 0 0 0 | 0 0 0 196 +32 33 0 | 0 0 0 0 0
SEP-26 4800 P 0 0 0 0 0 | 0 0 0 208 +33 33 0 | 0 0 0 0 0
SEP-26 4850 P 0 0 0 0 0 | 0 0 0 220 +34 33 0 | 0 0 0 0 0
SEP-26 4900 P 0 0 0 0 0 | 0 0 0 233 +35 33 0 | 0 0 0 0 0
SEP-26 4950 P 0 0 0 0 0 | 0 0 0 246 +36 33 0 | 0 0 0 0 0
SEP-26 5000 P 0 0 0 0 0 | 0 0 0 260 +37 33 0 | 0 0 0 0 0
SEP-26 5100 P 0 0 0 0 0 | 0 0 0 288 +38 33 0 | 0 0 0 0 0
SEP-26 5200 P 0 0 0 0 0 | 0 0 0 311 +32 33 0 | 0 0 0 0 0
SEP-26 5300 P 0 0 0 0 0 | 0 0 0 342 +36 32 0 | 0 0 0 0 0
SEP-26 5400 P 0 0 0 0 0 | 0 0 0 375 +39 32 0 | 0 0 0 0 0
SEP-26 5500 P 0 0 0 0 0 | 0 0 0 411 +42 32 0 | 0 0 0 0 0
SEP-26 5600 P 0 0 0 0 0 | 0 0 0 449 +45 32 0 | 0 0 0 0 0
SEP-26 5700 P 0 0 0 0 0 | 0 0 0 489 +48 32 0 | 0 0 0 0 0
SEP-26 5800 P 0 0 0 0 0 | 0 0 0 532 +51 32 0 | 0 0 0 0 0
SEP-26 5900 P 0 0 0 0 0 | 0 0 0 578 +54 32 0 | 794 793 0 5 0
SEP-26 6000 P 0 0 0 0 0 | 0 0 0 626 +51 32 0 | 0 0 0 0 0
SEP-26 6100 P 0 0 0 0 0 | 0 0 0 676 +53 31 0 | 0 0 0 0 0
SEP-26 6200 P 0 0 0 0 0 | 0 0 0 729 +56 31 0 | 0 0 0 0 0
SEP-26 6300 P 0 0 0 0 0 | 0 0 0 786 +61 32 0 | 0 0 0 0 0
SEP-26 6400 P 0 0 0 0 0 | 0 0 0 849 +70 32 0 | 0 0 0 0 0
SEP-26 6500 P 0 0 0 0 0 | 0 0 0 911 +64 32 0 | 0 0 0 0 0
SEP-26 6600 P 0 0 0 0 0 | 0 0 0 974 +65 32 0 | 0 0 0 0 0
SEP-26 6700 P 0 0 0 0 0 | 0 0 0 1040 +68 32 0 | 0 0 0 0 0
SEP-26 6800 P 0 0 0 0 0 | 0 0 0 1107 +70 32 0 | 0 0 0 0 0
SEP-26 6900 P 0 0 0 0 0 | 0 0 0 1177 +73 32 0 | 0 0 0 0 0
SEP-26 7000 P 0 0 0 0 0 | 0 0 0 1247 +74 32 0 | 0 0 0 0 0
SEP-26 7100 P 0 0 0 0 0 | 0 0 0 1319 +76 32 0 | 0 0 0 0 0
SEP-26 7200 P 0 0 0 0 0 | 0 0 0 1393 +78 32 0 | 0 0 0 0 0
SEP-26 7300 P 0 0 0 0 0 | 0 0 0 1468 +80 33 0 | 0 0 0 0 0
SEP-26 7400 P 0 0 0 0 0 | 0 0 0 1545 +82 33 0 | 0 0 0 0 0
SEP-26 7500 P 0 0 0 0 0 | 0 0 0 1622 +83 33 0 | 0 0 0 0 0
SEP-26 7600 P 0 0 0 0 0 | 0 0 0 1701 +85 33 0 | 0 0 0 0 0
SEP-26 7700 P 0 0 0 0 0 | 0 0 0 1782 +88 33 0 | 0 0 0 0 0
SEP-26 7800 P 0 0 0 0 0 | 0 0 0 1863 +89 33 0 | 0 0 0 0 0
SEP-26 7900 P 0 0 0 0 0 | 0 0 0 1945 +90 33 0 | 0 0 0 0 0
SEP-26 8000 P 0 0 0 0 0 | 0 0 0 2028 +91 33 0 | 0 0 0 0 0
SEP-26 8100 P 0 0 0 0 0 | 0 0 0 2112 +93 33 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 3698 -122 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3600 -122 36 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3503 -121 36 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3406 -121 36 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3310 -121 36 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3214 -121 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3119 -121 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 3025 -120 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2932 -120 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2840 -119 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2749 -118 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2659 -118 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2570 -117 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2483 -116 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2396 -115 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2311 -115 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2228 -113 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2146 -112 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2065 -111 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1986 -110 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1909 -108 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1834 -105 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1760 -104 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1687 -103 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1617 -100 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1481 -97 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1353 -92 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1232 -88 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1118 -83 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1011 -79 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 912 -74 32 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 830 -58 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 756 -54 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 688 -50 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 626 -46 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 570 -42 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 519 -39 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 473 -35 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 431 -33 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 393 -30 33 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 358 -28 33 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 327 -26 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 299 -23 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 273 -22 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 250 -20 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 229 -19 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 210 -17 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 193 -16 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 178 -14 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 164 -13 35 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 7 0 36 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 9 0 36 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 12 +1 36 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 15 +1 36 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 19 +1 36 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 23 +1 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 28 +1 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 34 +2 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 41 +2 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 49 +3 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 58 +4 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 68 +4 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 79 +5 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 92 +6 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 105 +7 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 120 +7 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 137 +9 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 155 +10 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 174 +11 34 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 195 +12 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 218 +14 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 243 +17 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 269 +18 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 296 +19 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 326 +22 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 390 +25 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 462 +30 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 541 +34 32 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 627 +39 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 720 +43 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 821 +48 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 939 +64 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1065 +68 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1197 +72 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1335 +76 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1479 +80 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1628 +83 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 1782 +87 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 1940 +89 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2102 +92 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2267 +94 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2436 +96 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2608 +99 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2782 +100 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 2959 +102 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3138 +103 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3319 +105 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3502 +106 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3687 +108 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 3873 +109 35 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 3121 -116 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 3033 -114 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2945 -113 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2859 -112 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2774 -111 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2690 -110 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2607 -109 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2526 -107 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2447 -105 34 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2368 -104 34 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2291 -103 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2216 -101 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2142 -99 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2069 -98 34 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1998 -96 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1929 -94 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1861 -92 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1795 -90 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1667 -86 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1545 -83 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1429 -79 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1319 -76 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1216 -71 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1118 -67 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1026 -64 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 952 -60 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 884 -56 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 821 -53 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 762 -51 32 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 709 -47 32 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 659 -45 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 614 -41 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 572 -39 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 533 -37 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 497 -35 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 464 -33 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 434 -31 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 406 -29 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 380 -28 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 357 -25 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 335 -24 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 314 -23 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 296 -21 35 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 72 +7 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 84 +9 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 96 +10 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 110 +11 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 125 +12 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 141 +13 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 158 +14 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 177 +16 34 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 198 +18 34 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 219 +19 34 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 242 +20 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 267 +22 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 293 +24 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 320 +25 34 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 349 +27 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 380 +29 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 412 +31 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 446 +33 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 518 +37 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 596 +40 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 680 +44 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 770 +47 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 867 +52 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 969 +56 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1077 +59 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1203 +63 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1335 +67 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1472 +70 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1613 +72 32 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 1760 +76 32 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 1910 +78 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2065 +82 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2223 +84 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2384 +86 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2548 +88 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2715 +90 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 2885 +92 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3057 +94 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3231 +95 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3408 +98 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3586 +99 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3765 +100 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 3947 +102 35 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 2717 -110 34 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 2640 -109 34 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 2564 -108 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 2490 -106 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 2417 -105 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 2345 -104 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 2275 -102 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 2206 -100 34 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 2138 -99 34 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 2072 -98 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 2007 -96 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 1943 -95 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 1820 -92 33 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 1703 -89 33 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 1591 -85 33 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 1484 -82 32 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 1382 -79 32 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 1286 -76 32 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 1194 -73 32 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 1122 -55 32 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 1054 -52 32 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 991 -49 32 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 932 -47 32 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 878 -44 32 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 827 -41 33 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 780 -39 33 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 736 -37 33 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 695 -35 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-27 3900 P 0 0 0 0 0 | 0 0 0 226 +14 34 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 249 +15 34 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 273 +16 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 299 +18 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 326 +19 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 354 +20 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 384 +22 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 415 +24 34 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 447 +25 34 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 481 +26 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 516 +28 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 552 +29 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 629 +32 33 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 712 +35 33 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 800 +39 33 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 893 +42 32 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 991 +45 32 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 1095 +48 32 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 1203 +51 32 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 1331 +69 32 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 1463 +72 32 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 1600 +75 32 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 1741 +77 32 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 1887 +80 32 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 2036 +83 33 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 2189 +85 33 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 2345 +87 33 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 2504 +89 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
MARKET PUT/CALL RATIO 0.49
MARKET TOTAL 19290 198016 +10221
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED