HANG SENG TECH INDEX 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 FEB-25 4400 159 176 30 185 174 373 +5
C FEB-25 4350 141 199 30 197 190 151 +6
C JAN-25 5000 126 4 39 7 5 290 -2
C FEB-25 4450 103 155 31 166 136 183 +4
C JAN-25 4500 95 46 30 54 39 792 -2
C MAR-25 7000 66 4 45 5 5 66 0
C JAN-25 4600 62 27 31 33 25 343 -3
C JAN-25 5100 35 3 42 5 4 312 -1
C FEB-25 4700 21 84 33 86 74 129 +2
C JAN-25 4900 20 6 37 9 7 44 -2
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 JAN 2025, TUESDAY 15 JAN 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 3350 C 0 0 0 0 0 | 0 0 0 1021 +17 0 0 | 0 0 0 0 0
JAN-25 3400 C 0 0 0 0 0 | 0 0 0 971 +17 0 0 | 0 0 0 0 0
JAN-25 3450 C 0 0 0 0 0 | 0 0 0 921 +17 0 0 | 0 0 0 0 0
JAN-25 3500 C 0 0 0 0 0 | 0 0 0 871 +17 0 0 | 0 0 0 0 0
JAN-25 3550 C 0 0 0 0 0 | 0 0 0 821 +17 0 0 | 0 0 0 0 0
JAN-25 3600 C 0 0 0 0 0 | 0 0 0 771 +17 0 0 | 0 0 0 0 0
JAN-25 3650 C 0 0 0 0 0 | 0 0 0 721 +17 0 0 | 0 0 0 0 0
JAN-25 3700 C 0 0 0 0 0 | 0 0 0 671 +17 0 0 | 0 0 0 0 0
JAN-25 3750 C 0 0 0 0 0 | 0 0 0 621 +17 0 0 | 0 0 0 0 0
JAN-25 3800 C 0 0 0 0 0 | 0 0 0 572 +17 33 0 | 0 0 0 0 0
JAN-25 3850 C 0 0 0 0 0 | 0 0 0 522 +17 31 0 | 0 0 0 0 0
JAN-25 3900 C 0 0 0 0 0 | 0 0 0 473 +16 31 0 | 0 0 0 0 0
JAN-25 3950 C 0 0 0 0 0 | 0 0 0 425 +17 32 0 | 0 0 0 0 0
JAN-25 4000 C 0 0 0 0 0 | 0 0 0 377 +16 31 0 | 659 659 0 1 0
JAN-25 4050 C 0 0 0 0 0 | 0 0 0 330 +14 30 0 | 0 0 0 0 0
JAN-25 4100 C 0 0 0 0 0 | 0 0 0 285 +13 30 0 | 442 267 0 1 0
JAN-25 4150 C 0 0 0 0 0 | 0 0 0 242 +12 29 0 | 159 129 0 9 0
JAN-25 4200 C 0 0 0 0 0 | 0 0 0 201 +9 29 0 | 340 97 0 17 0
JAN-25 4250 C 0 0 0 0 0 | 0 0 0 161 +5 28 0 | 235 81 0 33 0
JAN-25 4300 C 0 0 0 0 0 | 144 144 144 127 +2 27 2 | 230 62 2 195 0
JAN-25 4350 C 0 0 0 0 0 | 82 114 82 99 0 27 7 | 144 48 7 105 -7
JAN-25 4400 C 0 0 0 0 0 | 63 87 63 76 -2 28 17 | 360 37 17 92 -13
JAN-25 4450 C 0 0 0 0 0 | 53 69 49 59 -2 29 19 | 385 27 19 191 0
JAN-25 4500 C 0 0 0 0 0 | 40 54 39 46 -2 30 95 | 385 21 95 792 -26
JAN-25 4550 C 0 0 0 0 0 | 29 35 29 35 -2 31 14 | 347 16 14 71 +1
JAN-25 4600 C 0 0 0 0 0 | 26 33 25 27 -3 31 62 | 347 12 62 343 -59
JAN-25 4650 C 0 0 0 0 0 | 18 18 18 21 -2 32 5 | 365 9 5 77 0
JAN-25 4700 C 0 0 0 0 0 | 20 20 20 17 -2 34 2 | 504 7 2 151 -2
JAN-25 4750 C 0 0 0 0 0 | 0 0 0 13 -2 35 0 | 516 6 0 140 0
JAN-25 4800 C 0 0 0 0 0 | 10 14 10 10 -3 35 5 | 494 5 5 52 0
JAN-25 4850 C 0 0 0 0 0 | 11 11 11 8 -2 36 2 | 467 4 2 56 -2
JAN-25 4900 C 0 0 0 0 0 | 7 9 7 6 -2 37 20 | 280 3 20 44 +10
JAN-25 4950 C 0 0 0 0 0 | 6 8 6 5 -2 38 10 | 428 3 10 20 +3
JAN-25 5000 C 0 0 0 0 0 | 5 7 5 4 -2 39 126 | 223 2 126 290 -106
JAN-25 5100 C 0 0 0 0 0 | 4 5 4 3 -1 42 35 | 363 2 35 312 -35
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 2 -1 44 0 | 328 2 0 364 0
JAN-25 5300 C 0 0 0 0 0 | 3 3 1 1 -1 44 17 | 523 1 17 296 +17
JAN-25 5400 C 0 0 0 0 0 | 2 2 1 1 0 47 8 | 266 1 8 338 +6
JAN-25 5500 C 0 0 0 0 0 | 2 2 2 1 0 51 1 | 139 1 1 30 +1
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 123 9 0 32 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 126 1 0 31 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 120 2 0 584 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 108 7 0 19 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 320 4 0 428 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 21 3 0 1 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 124 3 0 32 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 113 113 0 7 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 202 30 0 7 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 94 94 0 10 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 89 89 0 7 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 110 110 0 25 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 150 103 0 35 0
TOTAL CALL 0 | TOTAL CALL 447 | TOTAL CALL 447 5238 -212
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-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1 1 0 2 0
JAN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 10 8 0 42 0
JAN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 26 2 0 21 0
JAN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 2 2 0 11 0
JAN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 71 2 0 66 0
JAN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 19 3 0 22 0
JAN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 24 3 0 37 0
JAN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 27 3 0 29 0
JAN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 3 0 17 0
JAN-25 3850 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 36 5 0 44 0
JAN-25 3900 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 17 6 0 13 0
JAN-25 3950 P 0 0 0 0 0 | 6 6 6 4 -1 32 1 | 59 6 1 17 +1
JAN-25 4000 P 0 0 0 0 0 | 0 0 0 6 -2 31 0 | 150 12 0 175 0
JAN-25 4050 P 0 0 0 0 0 | 9 9 9 10 -2 31 2 | 157 9 2 311 +2
JAN-25 4100 P 0 0 0 0 0 | 19 19 12 14 -3 30 17 | 166 12 17 132 0
JAN-25 4150 P 0 0 0 0 0 | 27 27 18 20 -6 29 10 | 202 18 10 153 -6
JAN-25 4200 P 0 0 0 0 0 | 37 37 34 29 -8 28 17 | 216 25 17 3009 -9
JAN-25 4250 P 0 0 0 0 0 | 48 48 48 41 -10 28 1 | 133 34 1 104 0
JAN-25 4300 P 0 0 0 0 0 | 64 67 63 58 -11 28 11 | 258 45 11 414 +5
JAN-25 4350 P 0 0 0 0 0 | 79 91 79 80 -13 28 12 | 301 55 12 97 -7
JAN-25 4400 P 0 0 0 0 0 | 114 114 114 107 -14 28 1 | 324 70 1 312 0
JAN-25 4450 P 0 0 0 0 0 | 154 154 154 139 -15 29 2 | 323 91 2 295 0
JAN-25 4500 P 0 0 0 0 0 | 0 0 0 175 -16 30 0 | 365 109 0 606 0
JAN-25 4550 P 0 0 0 0 0 | 0 0 0 215 -20 31 0 | 355 134 0 401 0
JAN-25 4600 P 0 0 0 0 0 | 0 0 0 257 -19 32 0 | 350 172 0 39 0
JAN-25 4650 P 0 0 0 0 0 | 0 0 0 300 -20 32 0 | 306 206 0 0 0
JAN-25 4700 P 0 0 0 0 0 | 0 0 0 345 -20 33 0 | 365 279 0 51 0
JAN-25 4750 P 0 0 0 0 0 | 0 0 0 391 -20 34 0 | 288 238 0 51 0
JAN-25 4800 P 0 0 0 0 0 | 0 0 0 438 -20 34 0 | 338 254 0 97 0
JAN-25 4850 P 0 0 0 0 0 | 0 0 0 486 -20 35 0 | 367 365 0 27 0
JAN-25 4900 P 0 0 0 0 0 | 0 0 0 535 -19 37 0 | 0 0 0 0 0
JAN-25 4950 P 0 0 0 0 0 | 0 0 0 583 -19 37 0 | 734 350 0 0 0
JAN-25 5000 P 0 0 0 0 0 | 0 0 0 632 -19 37 0 | 435 394 0 0 0
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 731 -18 39 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 830 -18 40 0 | 515 503 0 130 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 930 -18 44 0 | 589 555 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1030 -17 47 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1129 -18 0 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1229 -18 0 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1329 -18 0 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1429 -17 0 0 | 1191 1191 0 7 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1529 -17 0 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1629 -17 0 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1729 -17 0 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1829 -17 0 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 1929 -17 0 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 2029 -17 0 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 2129 -17 0 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 2229 -17 0 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 2329 -17 0 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 2429 -17 0 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 2529 -17 0 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 2629 -17 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 74 | TOTAL PUT 74 6732 -14
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 521 11970 -226
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
FEB-25 3350 C 0 0 0 0 0 | 0 0 0 1032 +11 34 0 | 0 0 0 0 0
FEB-25 3400 C 0 0 0 0 0 | 0 0 0 982 +10 33 0 | 0 0 0 0 0
FEB-25 3450 C 0 0 0 0 0 | 0 0 0 933 +10 33 0 | 0 0 0 0 0
FEB-25 3500 C 0 0 0 0 0 | 0 0 0 884 +9 33 0 | 0 0 0 0 0
FEB-25 3550 C 0 0 0 0 0 | 0 0 0 836 +9 33 0 | 0 0 0 0 0
FEB-25 3600 C 0 0 0 0 0 | 0 0 0 788 +9 33 0 | 0 0 0 0 0
FEB-25 3650 C 0 0 0 0 0 | 0 0 0 741 +9 33 0 | 0 0 0 0 0
FEB-25 3700 C 0 0 0 0 0 | 0 0 0 694 +9 33 0 | 0 0 0 0 0
FEB-25 3750 C 0 0 0 0 0 | 0 0 0 648 +9 33 0 | 0 0 0 0 0
FEB-25 3800 C 0 0 0 0 0 | 0 0 0 602 +8 32 0 | 0 0 0 0 0
FEB-25 3850 C 0 0 0 0 0 | 0 0 0 558 +8 32 0 | 0 0 0 0 0
FEB-25 3900 C 0 0 0 0 0 | 0 0 0 515 +7 32 0 | 0 0 0 0 0
FEB-25 3950 C 0 0 0 0 0 | 0 0 0 474 +8 32 0 | 0 0 0 0 0
FEB-25 4000 C 0 0 0 0 0 | 0 0 0 433 +7 32 0 | 0 0 0 0 0
FEB-25 4050 C 0 0 0 0 0 | 0 0 0 394 +7 31 0 | 0 0 0 0 0
FEB-25 4100 C 0 0 0 0 0 | 0 0 0 357 +7 31 0 | 0 0 0 0 0
FEB-25 4150 C 0 0 0 0 0 | 0 0 0 322 +7 31 0 | 0 0 0 0 0
FEB-25 4200 C 0 0 0 0 0 | 0 0 0 289 +8 31 0 | 263 195 0 16 0
FEB-25 4250 C 0 0 0 0 0 | 0 0 0 253 +7 30 0 | 252 166 0 15 0
FEB-25 4300 C 0 0 0 0 0 | 0 0 0 224 +5 30 0 | 322 155 0 19 0
FEB-25 4350 C 0 0 0 0 0 | 192 197 190 199 +6 30 141 | 197 133 141 151 +136
FEB-25 4400 C 0 0 0 0 0 | 174 185 174 176 +5 30 159 | 338 144 159 373 +159
FEB-25 4450 C 0 0 0 0 0 | 136 166 136 155 +4 31 103 | 314 136 103 183 +93
FEB-25 4500 C 0 0 0 0 0 | 0 0 0 137 +4 31 0 | 240 105 0 10 0
FEB-25 4550 C 0 0 0 0 0 | 0 0 0 121 +3 31 0 | 174 80 0 39 0
FEB-25 4600 C 0 0 0 0 0 | 92 106 92 107 +3 32 9 | 292 66 9 503 0
FEB-25 4650 C 0 0 0 0 0 | 81 81 81 95 +3 32 5 | 300 57 5 37 +5
FEB-25 4700 C 0 0 0 0 0 | 74 86 74 84 +2 33 21 | 151 53 21 129 -9
FEB-25 4750 C 0 0 0 0 0 | 68 79 66 74 +1 33 14 | 404 61 14 11 -2
FEB-25 4800 C 0 0 0 0 0 | 58 58 58 66 +2 33 6 | 382 37 6 317 +2
FEB-25 4850 C 0 0 0 0 0 | 0 0 0 59 +2 34 0 | 361 49 0 146 0
FEB-25 4900 C 0 0 0 0 0 | 51 51 51 51 0 34 1 | 149 32 1 250 +1
FEB-25 4950 C 0 0 0 0 0 | 0 0 0 47 +2 35 0 | 145 90 0 0 0
FEB-25 5000 C 0 0 0 0 0 | 41 41 41 42 +1 36 2 | 66 25 2 21 +2
FEB-25 5100 C 0 0 0 0 0 | 0 0 0 33 +1 36 0 | 78 20 0 37 0
FEB-25 5200 C 0 0 0 0 0 | 27 28 27 27 +1 37 3 | 103 14 3 20 0
FEB-25 5300 C 0 0 0 0 0 | 0 0 0 22 +1 38 0 | 89 11 0 67 0
FEB-25 5400 C 0 0 0 0 0 | 17 18 17 18 +1 39 5 | 189 10 5 122 0
FEB-25 5500 C 0 0 0 0 0 | 14 15 14 14 0 40 5 | 147 10 5 36 -5
FEB-25 5600 C 0 0 0 0 0 | 12 12 12 12 +1 41 3 | 135 11 3 38 -3
FEB-25 5700 C 0 0 0 0 0 | 8 9 8 10 +1 42 4 | 88 8 4 35 0
TOTAL CALL 0 | TOTAL CALL 481 | TOTAL CALL 481 2575 +379
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
FEB-25 3350 P 0 0 0 0 0 | 5 5 5 2 0 34 4 | 6 5 4 8 +4
FEB-25 3400 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 10 10 0 2 0
FEB-25 3450 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 14 8 0 24 0
FEB-25 3500 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 10 10 0 4 0
FEB-25 3550 P 0 0 0 0 0 | 0 0 0 7 -1 34 0 | 17 15 0 2 0
FEB-25 3600 P 0 0 0 0 0 | 0 0 0 9 -1 34 0 | 21 14 0 6 0
FEB-25 3650 P 0 0 0 0 0 | 0 0 0 11 -2 33 0 | 16 11 0 15 0
FEB-25 3700 P 0 0 0 0 0 | 0 0 0 14 -3 33 0 | 26 13 0 19 0
FEB-25 3750 P 0 0 0 0 0 | 0 0 0 18 -3 33 0 | 34 15 0 14 0
FEB-25 3800 P 0 0 0 0 0 | 0 0 0 23 -2 32 0 | 42 21 0 15 0
FEB-25 3850 P 0 0 0 0 0 | 0 0 0 28 -2 32 0 | 38 22 0 5 0
FEB-25 3900 P 0 0 0 0 0 | 32 32 32 34 -3 32 1 | 59 31 1 11 0
FEB-25 3950 P 0 0 0 0 0 | 39 43 39 42 -4 31 3 | 64 39 3 13 -1
FEB-25 4000 P 0 0 0 0 0 | 53 53 53 52 -3 31 1 | 135 46 1 8 +1
FEB-25 4050 P 0 0 0 0 0 | 0 0 0 63 -3 31 0 | 121 40 0 14 0
FEB-25 4100 P 0 0 0 0 0 | 70 70 70 75 -4 31 10 | 179 48 10 147 +10
FEB-25 4150 P 0 0 0 0 0 | 0 0 0 89 -4 31 0 | 201 61 0 101 0
FEB-25 4200 P 0 0 0 0 0 | 114 114 103 106 -3 31 13 | 178 92 13 1104 0
FEB-25 4250 P 0 0 0 0 0 | 123 123 123 124 -4 30 2 | 138 123 2 7 +2
FEB-25 4300 P 0 0 0 0 0 | 158 158 158 144 -6 30 8 | 178 102 8 30 +8
FEB-25 4350 P 0 0 0 0 0 | 160 160 160 168 -7 30 5 | 206 128 5 15 -5
FEB-25 4400 P 0 0 0 0 0 | 0 0 0 196 -7 30 5 | 273 177 5 325 +5
FEB-25 4450 P 0 0 0 0 0 | 0 0 0 225 -8 31 0 | 321 203 0 50 0
FEB-25 4500 P 0 0 0 0 0 | 0 0 0 257 -8 31 0 | 321 273 0 38 0
FEB-25 4550 P 0 0 0 0 0 | 0 0 0 293 -8 32 0 | 299 205 0 57 0
FEB-25 4600 P 0 0 0 0 0 | 0 0 0 329 -9 32 0 | 333 309 0 166 0
FEB-25 4650 P 0 0 0 0 0 | 0 0 0 367 -8 33 0 | 0 0 0 0 0
FEB-25 4700 P 0 0 0 0 0 | 0 0 0 406 -9 33 0 | 450 295 0 1 0
FEB-25 4750 P 0 0 0 0 0 | 0 0 0 446 -9 33 0 | 0 0 0 0 0
FEB-25 4800 P 0 0 0 0 0 | 0 0 0 487 -10 34 0 | 0 0 0 0 0
FEB-25 4850 P 0 0 0 0 0 | 0 0 0 530 -9 34 0 | 0 0 0 0 0
FEB-25 4900 P 0 0 0 0 0 | 0 0 0 573 -9 35 0 | 0 0 0 0 0
FEB-25 4950 P 0 0 0 0 0 | 0 0 0 617 -10 35 0 | 0 0 0 0 0
FEB-25 5000 P 0 0 0 0 0 | 0 0 0 662 -9 36 0 | 0 0 0 0 0
FEB-25 5100 P 0 0 0 0 0 | 0 0 0 753 -10 36 0 | 0 0 0 0 0
FEB-25 5200 P 0 0 0 0 0 | 0 0 0 846 -10 37 0 | 0 0 0 0 0
FEB-25 5300 P 0 0 0 0 0 | 0 0 0 941 -10 38 0 | 0 0 0 0 0
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1037 -10 39 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1134 -10 40 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1231 -11 40 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1329 -11 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 52 | TOTAL PUT 52 2201 +24
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 533 4776 +403
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-25 2600 C 0 0 0 0 0 | 0 0 0 1791 +11 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 1741 +11 0 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 1691 +11 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 1641 +11 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 1591 +11 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 1542 +12 38 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 1492 +11 36 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 1442 +11 35 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1393 +12 36 0 | 1765 1471 0 1 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1343 +11 35 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1294 +12 35 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1245 +12 35 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1196 +1 35 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1147 +11 35 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1099 +12 35 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 1051 +12 35 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 1003 +1 34 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 956 +12 34 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 909 +11 34 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 863 +11 34 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 818 +11 34 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 774 +12 34 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 730 +11 34 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 687 +11 33 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 645 +10 33 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 605 +11 33 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 565 +10 33 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 527 +10 33 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 490 +9 33 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 454 +9 33 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 420 +8 32 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 387 +8 32 0 | 268 114 0 57 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 356 +7 32 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 322 +7 32 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 295 +6 32 0 | 461 62 0 81 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 269 +4 32 0 | 400 244 0 44 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 246 +5 32 0 | 960 51 0 431 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 226 +5 32 0 | 690 47 0 40 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 207 +6 32 0 | 1000 41 0 81 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 189 +4 32 0 | 560 48 0 91 0
MAR-25 4600 C 0 0 0 0 0 | 164 164 164 173 +5 33 18 | 1133 45 18 344 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 158 +4 33 0 | 601 63 0 263 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 145 +4 33 0 | 533 186 0 74 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 132 +3 34 0 | 1020 53 0 13 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 122 +4 34 0 | 953 80 0 110 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 111 +3 34 0 | 439 24 0 3 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 102 +3 35 0 | 800 66 0 14 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 94 +3 35 0 | 523 59 0 3 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 87 +3 35 0 | 920 18 0 94 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 74 +3 36 0 | 225 124 0 90 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 62 +2 37 0 | 633 59 0 96 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 53 +2 37 0 | 376 34 0 277 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 45 +2 38 0 | 344 32 0 25 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 38 +1 38 0 | 172 44 0 21 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 33 +2 39 0 | 135 34 0 40 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 28 +1 40 0 | 267 51 0 3 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 23 +1 40 0 | 567 176 0 1 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 20 +1 40 0 | 300 83 0 0 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 18 +1 41 0 | 250 42 0 4 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 15 +1 41 0 | 0 0 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 13 0 42 0 | 0 0 0 0 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 12 +1 43 0 | 83 83 0 3 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 10 0 43 0 | 0 0 0 0 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 9 0 44 0 | 357 19 0 3 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 8 0 44 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 7 0 45 0 | 86 52 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 6 0 45 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 5 0 45 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 5 5 5 4 0 45 66 | 5 5 66 66 +66
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 3 0 45 0 | 0 0 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 2 0 44 0 | 8 8 0 15 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 5 5 0 4 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 19 10 0 16 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 20 20 0 2 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 96 14 0 30 0
TOTAL CALL 0 | TOTAL CALL 84 | TOTAL CALL 84 6363 +66
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-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 68 7 0 127 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 66 14 0 51 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 86 10 0 55 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 121 7 0 58 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 266 8 0 280 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 287 121 0 61 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 182 137 0 320 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 6 0 35 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 8 +1 35 0 | 337 21 0 199 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 10 +1 35 0 | 362 9 0 55 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 13 +1 35 0 | 389 34 0 371 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 15 0 34 0 | 416 51 0 142 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 19 +1 34 0 | 422 21 0 497 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 23 0 34 0 | 432 92 0 23 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 28 0 34 0 | 463 28 0 192 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 34 +1 34 0 | 448 34 0 168 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 39 -1 34 0 | 314 37 0 40 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 45 -1 33 0 | 91 44 0 40 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 53 -1 33 0 | 362 55 0 104 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 62 0 33 0 | 166 84 0 25 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 72 -1 33 0 | 215 65 0 31 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 83 -2 32 0 | 110 88 0 31 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 96 -2 32 0 | 178 75 0 45 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 110 -2 32 0 | 325 133 0 72 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 125 -3 32 0 | 338 123 0 40 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 142 -3 32 0 | 268 166 0 13 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 160 -4 32 0 | 262 198 0 948 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 181 -5 32 0 | 271 164 0 28 0
MAR-25 4300 P 0 0 0 0 0 | 207 207 207 204 -5 32 6 | 296 199 6 49 +6
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 229 -6 32 0 | 267 158 0 4 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 256 -6 32 5 | 744 185 5 457 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 285 -5 32 0 | 420 220 0 118 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 316 -5 32 0 | 422 220 0 465 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 349 -7 33 0 | 435 257 0 41 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 383 -7 33 0 | 445 279 0 55 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 419 -7 33 0 | 425 320 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 455 -8 33 0 | 478 309 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 493 -8 34 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 532 -7 34 0 | 677 310 0 102 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 571 -8 34 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 612 -8 35 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 653 -9 35 0 | 660 545 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 695 -9 35 0 | 701 525 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 782 -8 36 0 | 490 458 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 870 -9 36 0 | 888 846 0 2 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 961 -9 37 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1053 -9 38 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1146 -10 38 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1241 -9 39 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1336 -10 39 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1432 -10 40 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1529 -10 40 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1627 -10 41 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1724 -10 41 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1822 -11 42 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1921 -10 43 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 2019 -11 43 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 2118 -11 44 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 2217 -11 44 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 2316 -11 45 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 2416 -10 46 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 2515 -10 46 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2614 -11 46 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2714 -10 48 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2813 -11 47 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 2913 -11 48 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 3013 -10 50 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 3112 -11 49 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 3212 -11 50 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 3312 -11 51 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 3412 -10 52 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 3512 -10 53 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3611 -11 51 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 5646 +6
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 95 12009 +72
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
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1032 +18 34 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 986 +17 34 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 942 +11 34 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 897 +17 33 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 854 +13 33 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 811 +16 33 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 770 +17 33 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 729 +16 33 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 689 +16 33 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 650 +15 33 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 612 +15 32 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 576 +15 32 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 540 +14 32 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 506 +13 32 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 473 +13 32 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 441 +12 32 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 410 +11 32 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 371 +7 31 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 344 +6 31 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 318 +4 30 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 296 +4 31 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 275 +4 31 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 255 +4 31 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 236 +3 31 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 220 +4 32 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 204 +4 32 0 | 210 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 189 +3 32 0 | 195 195 0 10 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 175 +2 32 0 | 181 181 0 10 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 163 +3 32 0 | 168 166 0 63 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 151 +2 33 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 141 +3 33 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 131 +2 33 0 | 0 0 0 0 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 122 +3 33 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 106 +3 34 0 | 0 0 0 0 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 92 +2 35 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 80 +2 35 0 | 0 0 0 0 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 70 +2 36 0 | 72 72 0 1 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 62 +2 36 0 | 57 57 0 1 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 135 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
APR-25 3400 P 0 0 0 0 0 | 0 0 0 26 +1 34 0 | 43 32 0 6 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 30 0 34 0 | 36 32 0 4 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 36 +1 34 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 41 0 34 0 | 40 36 0 4 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 47 -1 33 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 54 0 33 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 61 -1 33 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 70 0 33 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 80 -1 32 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 90 -2 32 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 102 -2 32 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 115 -3 32 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 129 -3 32 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 144 -4 32 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 161 -4 31 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 180 -3 31 0 | 252 252 0 7 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 200 -4 31 0 | 278 278 0 7 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 222 -5 31 0 | 306 306 0 7 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 245 -6 31 0 | 0 0 0 0 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 273 -3 32 4 | 0 0 4 4 +4
APR-25 4400 P 0 0 0 0 0 | 0 0 0 299 -5 32 0 | 0 0 0 0 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 327 -5 32 4 | 346 346 4 11 +4
APR-25 4500 P 0 0 0 0 0 | 0 0 0 358 -5 32 0 | 0 0 0 0 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 390 -2 32 0 | 0 0 0 0 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 418 -11 32 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 452 -11 32 0 | 0 0 0 0 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 487 -11 32 0 | 0 0 0 0 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 523 -12 33 0 | 0 0 0 0 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 560 -12 33 0 | 0 0 0 0 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 598 -13 33 0 | 0 0 0 0 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 637 -13 33 0 | 0 0 0 0 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 677 -13 34 0 | 0 0 0 0 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 717 -13 34 0 | 0 0 0 0 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 800 -14 34 0 | 0 0 0 0 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 885 -14 35 0 | 0 0 0 0 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 973 -14 35 0 | 0 0 0 0 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 1062 -15 35 0 | 0 0 0 0 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1153 -15 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 50 +8
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 8 185 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2118 +12 36 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2018 +12 34 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 1919 +12 35 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 1820 +12 34 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 1771 +1 34 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 1722 +12 34 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1673 +12 34 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1625 +13 35 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1576 +13 34 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1528 +13 34 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1480 +13 34 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1433 +13 34 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1386 +13 34 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1339 +13 34 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1293 +13 34 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1247 +13 34 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1202 +14 33 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1157 +13 33 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1113 +13 33 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1069 +13 33 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1027 +14 33 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 984 +13 33 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 943 +13 33 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 903 +13 33 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 863 +13 33 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 824 +13 33 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 786 +13 33 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 749 +13 32 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 713 +13 32 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 677 +11 32 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 643 +11 32 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 610 +11 32 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 578 +11 32 0 | 470 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 547 +11 32 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 517 +11 32 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 488 +10 32 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 452 +5 31 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 426 +3 31 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 402 +3 31 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 379 +4 31 0 | 707 90 0 5 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 357 +3 31 0 | 460 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 335 +2 31 0 | 479 96 0 48 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 314 +1 31 0 | 317 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 296 -1 31 0 | 396 393 0 20 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 279 -1 31 0 | 675 372 0 5 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 264 +1 32 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 249 0 32 0 | 660 334 0 10 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 235 +1 32 0 | 638 124 0 71 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 220 -1 32 0 | 490 225 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 209 +1 32 0 | 588 112 0 13 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 196 -1 32 0 | 260 200 0 11 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 185 0 32 0 | 750 420 0 6 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 166 +1 33 0 | 913 913 0 1 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 149 +2 33 0 | 861 141 0 14 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 133 +1 34 0 | 816 816 0 1 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 119 +1 34 0 | 769 442 0 2 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 107 +2 34 0 | 689 689 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 96 +2 35 0 | 687 461 0 1 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 86 +2 35 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 76 +2 35 0 | 578 10 0 20 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 66 +1 35 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 59 +1 35 0 | 408 8 0 83 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 53 +1 36 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 48 +1 36 0 | 299 7 0 17 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 43 +1 36 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 38 0 36 0 | 204 6 0 92 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 35 +1 37 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 31 0 37 0 | 199 5 0 23 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 28 0 37 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 26 +1 38 0 | 84 5 0 137 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 23 0 38 0 | 277 277 0 1 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 22 +1 38 0 | 181 6 0 199 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 19 0 38 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 18 +1 39 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 16 0 39 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 15 0 39 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 13 0 39 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 12 0 39 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 11 0 40 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 10 0 40 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 9 9 9 9 0 40 2 | 25 9 2 16 +2
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 8 0 40 0 | 54 10 0 66 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 2460 +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
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 31 9 0 442 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 9 9 0 6 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 30 7 0 260 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 4 0 34 0 | 58 8 0 40 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 5 0 34 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 6 0 34 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 8 +1 35 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 9 +1 34 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 11 +1 34 0 | 295 95 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 13 +1 34 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 16 +1 34 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 19 +1 34 0 | 48 48 0 6 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 22 +1 34 0 | 0 0 0 500 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 26 +1 34 0 | 68 50 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 30 +1 34 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 35 +2 33 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 40 +1 33 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 46 +1 33 0 | 284 51 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 54 +1 33 0 | 308 105 0 598 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 61 +1 33 0 | 301 80 0 1 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 69 +1 33 0 | 346 63 0 80 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 76 -1 33 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 85 0 33 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 94 0 32 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 104 0 32 0 | 295 141 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 115 0 32 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 128 +1 32 0 | 215 112 0 5 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 141 0 32 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 156 0 32 0 | 368 209 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 171 0 32 0 | 159 157 0 20 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 187 -1 31 0 | 270 146 0 30 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 205 0 31 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 224 -1 31 0 | 562 210 0 65 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 244 -1 31 0 | 302 228 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 266 -1 31 0 | 581 210 0 42 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 290 0 31 0 | 268 268 0 20 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 315 -1 31 0 | 569 306 0 42 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 341 +1 32 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 368 +1 32 0 | 354 354 0 30 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 394 -2 31 0 | 425 417 0 61 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 425 0 32 0 | 455 390 0 226 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 458 -1 32 0 | 471 361 0 89 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 490 -1 32 0 | 466 388 0 32 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 519 -5 32 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 553 -5 32 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 588 -5 32 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 623 -6 32 0 | 446 446 0 1 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 659 -6 32 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 696 -7 33 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 734 -7 33 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 772 -7 33 0 | 0 0 0 0 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 851 -8 33 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 932 -8 33 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1016 -8 34 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1101 -9 34 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1188 -9 34 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1276 -10 34 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1366 -10 35 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1457 -10 35 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1549 -11 35 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1642 -11 35 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1736 -11 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1831 -11 36 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1926 -11 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 2021 -12 36 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 2118 -11 37 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2214 -12 37 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2311 -12 37 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2409 -11 38 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2506 -12 38 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2604 -12 38 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2702 -12 38 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2801 -11 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2899 -12 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2998 -12 39 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 3096 -12 39 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 3195 -12 39 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3294 -12 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3393 -13 40 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3493 -12 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3592 -12 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4529 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 6989 +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
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 1724 +19 34 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1677 +19 34 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1631 -5 34 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1585 +20 34 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1539 +20 33 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1493 +19 33 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1449 +20 33 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1404 +19 33 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1360 +19 33 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1317 +19 33 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1274 +19 33 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1232 +19 33 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1191 +20 33 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1150 +19 33 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1110 +19 33 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1070 +19 32 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1031 +18 32 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 993 +18 32 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 956 +18 32 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 919 +17 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 884 +18 32 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 849 +17 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 814 +16 32 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 781 +16 32 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 748 +15 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 717 +15 32 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 686 +14 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 656 +13 32 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 626 +12 31 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 598 +12 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 560 0 30 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 534 -1 30 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 510 0 31 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 487 0 31 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 464 -1 31 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 443 -1 31 0 | 733 540 0 75 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 423 0 31 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 404 0 31 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 384 -1 31 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 368 0 31 0 | 790 716 0 14 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 351 0 31 0 | 768 707 0 2 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 334 -1 31 0 | 747 352 0 3 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 321 +1 31 0 | 720 720 0 1 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 306 +1 31 0 | 699 699 0 1 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 292 +1 31 0 | 677 617 0 2 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 279 +1 32 0 | 654 280 0 1 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 255 +1 32 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 233 +1 32 0 | 250 250 0 3 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 214 +2 32 0 | 208 208 0 2 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 196 +2 33 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 179 +1 33 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 164 +1 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 151 +2 33 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 139 +7 34 0 | 215 204 0 8 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 128 +7 34 0 | 163 163 0 1 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 117 +7 34 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 108 +7 34 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 99 +7 34 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 91 +6 35 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 84 +7 35 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 77 +6 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 71 +6 35 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 66 +6 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 61 +6 36 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 57 +6 36 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 53 +6 36 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 49 +6 36 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 45 +5 36 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 42 +5 37 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 39 +5 37 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 37 +5 37 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 34 +5 37 0 | 85 85 0 14 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 32 +5 37 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 30 +5 38 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 28 +4 38 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 26 +4 38 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 490 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 19 +2 34 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 22 +2 34 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 26 +2 34 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 30 +3 34 0 | 100 100 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 34 +3 33 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 38 +2 33 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 44 +3 33 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 49 +2 33 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 55 +2 33 0 | 165 140 0 40 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 62 +2 33 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 69 +2 33 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 77 +2 33 0 | 165 115 0 407 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 86 +3 33 0 | 128 111 0 5 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 98 +3 33 0 | 324 137 0 15 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 106 0 33 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 116 -1 33 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 126 0 32 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 137 0 32 0 | 405 169 0 149 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 149 0 32 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 162 0 32 0 | 194 194 0 7 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 175 0 32 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 189 0 32 0 | 221 221 0 7 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 205 +1 32 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 221 0 31 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 238 0 31 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 257 +1 31 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 276 0 31 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 297 +1 31 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 317 0 31 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 341 +1 31 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 366 +3 31 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 389 +1 31 0 | 445 412 0 1 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 415 +1 31 0 | 0 0 0 0 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 442 +2 31 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 469 0 31 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 498 +1 31 0 | 0 0 0 0 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 534 0 32 0 | 0 0 0 0 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 565 +1 32 0 | 0 0 0 0 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 587 -9 31 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 619 -9 31 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 653 -9 32 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 687 -9 32 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 722 -9 32 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 757 -9 32 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 793 -9 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 830 -9 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 905 -10 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 983 -9 32 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1062 -10 33 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1143 -10 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1226 -10 33 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1311 -10 33 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1397 -10 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1484 -10 34 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1573 -10 34 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1662 -10 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1753 -10 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1844 -10 34 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1936 -11 35 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 2029 -10 35 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2122 -11 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2216 -11 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2311 -11 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2406 -11 36 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2502 -11 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2598 -11 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2694 -11 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2790 -12 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2887 -12 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2984 -12 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 3082 -12 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 3179 -12 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3277 -12 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3375 -12 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3473 -13 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3571 -13 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1564 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2054 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 2212 +19 34 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2116 +19 34 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2020 +19 34 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 1926 -11 33 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 1833 -11 33 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 1742 -12 33 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1652 +19 33 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1564 +19 33 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1478 +19 33 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1395 +20 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1313 +19 32 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1234 +18 32 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1196 +19 32 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1158 +18 32 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1121 +18 32 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1084 +18 32 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1049 +18 32 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1013 +17 32 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 979 +17 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 945 +16 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 912 +16 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 880 +16 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 848 +15 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 818 +15 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 788 +15 31 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 758 +14 31 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 730 +14 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 702 +14 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 661 -1 30 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 635 -4 30 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 611 -1 30 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 587 -1 30 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 565 -1 30 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 543 -1 30 0 | 685 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 522 -1 30 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 502 -1 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 482 -1 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 464 0 31 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 445 -3 31 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 429 0 31 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 412 -1 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 397 0 31 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 380 -2 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 367 -2 31 0 | 372 336 0 10 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 340 -1 31 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 316 0 31 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 292 -2 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 271 -1 32 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 253 -1 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 235 0 32 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 219 +1 32 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 197 -12 32 0 | 395 60 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 168 -14 32 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 144 -15 33 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 123 -17 33 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 105 -18 33 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 91 -18 33 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 78 -19 33 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 67 -19 34 0 | 105 105 0 7 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 58 -19 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 50 -19 34 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 44 -18 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 38 -18 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 103 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 9 +1 34 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 13 +1 34 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 17 +1 34 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 23 +1 33 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 30 +1 33 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 39 +2 33 0 | 211 211 0 1 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 49 +1 33 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 61 +1 33 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 75 +1 33 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 92 +2 33 0 | 0 0 0 0 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 110 +1 32 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 135 0 33 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 146 0 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 157 -1 32 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 169 0 32 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 181 0 32 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 195 0 32 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 208 -1 32 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 223 0 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 239 0 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 257 0 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 273 0 31 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 292 +1 31 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 311 +1 31 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 331 0 31 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 352 -1 31 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 376 0 31 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 397 +1 31 0 | 220 220 0 200 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 421 +3 31 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 445 +1 31 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 471 +1 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 499 +3 31 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 525 +2 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 553 +3 31 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 583 0 31 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 614 0 31 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 644 0 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 677 0 32 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 700 -13 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 732 -14 31 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 766 -14 31 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 799 -16 31 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 834 -17 31 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 869 -18 31 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 941 -19 31 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1014 -22 32 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 1090 -23 32 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1168 -24 32 0 | 1159 1159 0 14 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1247 -26 32 0 | 1238 1238 0 14 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1328 -27 32 0 | 1318 1318 0 14 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1410 -29 32 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1494 -30 32 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1665 -32 32 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1841 -33 33 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 2020 -35 33 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2202 -36 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2388 -36 33 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2575 -37 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2764 -37 34 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2955 -37 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 3147 -37 34 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3341 -36 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3535 -36 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 858 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 961 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 2293 +18 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2199 +17 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2107 +17 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2017 +17 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 1928 +17 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1841 +16 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1757 +17 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1674 +17 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1593 +16 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1515 +16 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1439 +16 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1365 +16 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1293 +15 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1225 +15 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1158 +14 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1094 +13 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1033 +13 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 974 +13 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 918 +13 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 864 +12 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 813 +12 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 764 +12 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 717 +11 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 672 +11 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 632 +10 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 594 +10 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 558 +9 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 525 +10 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 463 +9 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 408 +8 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 359 +7 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 316 +6 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 278 +6 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 245 +6 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 215 +4 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 190 +5 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 167 +4 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 147 +3 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 130 +4 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 114 +3 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 101 +3 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 89 +2 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 79 +2 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 22 0 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 28 -1 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 36 -1 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 46 -1 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 57 -1 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 70 -2 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 86 -1 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 103 -1 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 122 -2 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 144 -2 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 168 -2 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 194 -2 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 222 -3 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 254 -3 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 287 -4 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 323 -5 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 362 -5 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 403 -5 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 447 -5 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 493 -6 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 542 -6 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 593 -6 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 646 -7 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 701 -7 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 761 -8 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 823 -8 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 887 -9 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 954 -8 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1092 -9 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1237 -10 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1388 -11 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1545 -12 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1707 -12 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1874 -12 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 2044 -14 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2219 -13 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2396 -14 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2576 -15 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2759 -14 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2943 -15 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3130 -15 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3318 -16 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3508 -16 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2049 +18 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 1965 +18 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1883 +17 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1803 +17 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1725 +17 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1650 +17 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1576 +16 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1505 +16 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1436 +16 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1369 +16 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1305 +16 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1243 +16 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1183 +16 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1125 +16 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1069 +15 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1015 +14 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 964 +14 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 915 +14 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 867 +13 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 822 +13 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 779 +11 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 740 +11 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 703 +10 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 667 +9 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 634 +10 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 571 +8 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 515 +8 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 465 +8 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 419 +7 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 378 +6 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 341 +6 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 308 +5 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 278 +5 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 251 +4 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 227 +4 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 206 +4 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 186 +3 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 169 +3 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 153 +3 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 139 +3 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 82 0 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 98 0 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 116 -1 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 136 -1 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 158 -1 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 183 -1 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 209 -2 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 238 -2 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 269 -2 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 302 -2 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 338 -2 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 376 -2 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 416 -2 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 458 -2 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 502 -3 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 548 -4 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 597 -4 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 648 -4 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 700 -5 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 755 -5 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 812 -7 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 873 -7 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 936 -8 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1000 -9 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1067 -8 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1204 -10 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1348 -10 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1498 -10 31 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1652 -11 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1811 -12 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1974 -12 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2141 -13 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2311 -13 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2484 -14 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2660 -14 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2839 -14 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3019 -15 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3202 -15 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3386 -15 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3572 -15 32 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 1574 +15 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1509 +15 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1445 +15 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1384 +15 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1324 +14 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1267 +14 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1211 +13 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1158 +14 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1106 +13 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1056 +12 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1009 +13 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 962 +12 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 918 +12 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 875 +11 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 837 +11 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 801 +11 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 766 +11 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 733 +11 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 670 +10 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 613 +9 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 562 +9 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 514 +8 31 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 301 -3 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 336 -3 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 372 -3 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 411 -3 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 451 -4 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 494 -4 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 538 -5 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 585 -4 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 633 -5 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 683 -6 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 736 -5 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 789 -6 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 845 -6 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 902 -7 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 964 -7 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 1028 -7 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1093 -7 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1160 -7 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1297 -8 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1440 -9 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1589 -9 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1741 -10 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.14
MARKET TOTAL 1159 38944 +259
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED