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
P JAN-25 4300 285 37 28 44 29 391 -21
P JAN-25 4200 227 17 29 23 14 2980 -12
P MAR-25 4000 202 77 32 81 74 207 -19
C MAR-25 4500 159 229 31 229 226 197 +22
C MAR-25 7100 124 5 47 7 7 124 +2
C JAN-25 5000 113 6 40 12 5 215 +2
C MAR-25 7000 112 6 47 7 7 178 +2
P JAN-25 4450 108 97 28 110 85 394 -42
C JAN-25 4450 79 77 28 99 60 190 +18
C JAN-25 4500 75 59 28 86 40 742 +13
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 JAN 2025, WEDNESDAY 16 JAN 2025, THURSDAY
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 1081 +60 0 0 | 0 0 0 0 0
JAN-25 3400 C 0 0 0 0 0 | 0 0 0 1031 +60 0 0 | 0 0 0 0 0
JAN-25 3450 C 0 0 0 0 0 | 0 0 0 981 +60 0 0 | 0 0 0 0 0
JAN-25 3500 C 0 0 0 0 0 | 0 0 0 931 +60 0 0 | 0 0 0 0 0
JAN-25 3550 C 0 0 0 0 0 | 0 0 0 881 +60 0 0 | 0 0 0 0 0
JAN-25 3600 C 0 0 0 0 0 | 0 0 0 831 +60 0 0 | 0 0 0 0 0
JAN-25 3650 C 0 0 0 0 0 | 0 0 0 781 +60 0 0 | 0 0 0 0 0
JAN-25 3700 C 0 0 0 0 0 | 0 0 0 731 +60 0 0 | 0 0 0 0 0
JAN-25 3750 C 0 0 0 0 0 | 0 0 0 681 +60 0 0 | 0 0 0 0 0
JAN-25 3800 C 0 0 0 0 0 | 0 0 0 631 +59 0 0 | 0 0 0 0 0
JAN-25 3850 C 0 0 0 0 0 | 0 0 0 581 +59 0 0 | 0 0 0 0 0
JAN-25 3900 C 0 0 0 0 0 | 0 0 0 532 +59 32 0 | 0 0 0 0 0
JAN-25 3950 C 0 0 0 0 0 | 0 0 0 482 +57 29 0 | 0 0 0 0 0
JAN-25 4000 C 0 0 0 0 0 | 0 0 0 434 +57 31 0 | 659 659 0 1 0
JAN-25 4050 C 0 0 0 0 0 | 0 0 0 385 +55 30 0 | 0 0 0 0 0
JAN-25 4100 C 0 0 0 0 0 | 0 0 0 338 +53 30 0 | 442 267 0 1 0
JAN-25 4150 C 0 0 0 0 0 | 0 0 0 292 +50 29 0 | 159 129 0 9 0
JAN-25 4200 C 0 0 0 0 0 | 0 0 0 248 +47 29 0 | 340 97 0 17 0
JAN-25 4250 C 0 0 0 0 0 | 0 0 0 207 +46 29 0 | 235 81 0 33 0
JAN-25 4300 C 0 0 0 0 0 | 0 0 0 166 +39 28 0 | 230 62 0 195 0
JAN-25 4350 C 0 0 0 0 0 | 122 122 122 130 +31 27 3 | 144 48 3 108 +3
JAN-25 4400 C 0 0 0 0 0 | 137 137 86 101 +25 27 10 | 360 37 10 92 0
JAN-25 4450 C 0 0 0 0 0 | 98 99 60 77 +18 28 79 | 385 27 79 190 -1
JAN-25 4500 C 0 0 0 0 0 | 57 86 40 59 +13 28 75 | 385 21 75 742 -50
JAN-25 4550 C 0 0 0 0 0 | 55 55 30 45 +10 29 35 | 347 16 35 95 +24
JAN-25 4600 C 0 0 0 0 0 | 50 51 24 35 +8 31 30 | 347 12 30 332 -11
JAN-25 4650 C 0 0 0 0 0 | 37 37 19 27 +6 32 8 | 365 9 8 82 +5
JAN-25 4700 C 20 20 20 20 10 | 32 32 32 21 +4 33 1 | 504 7 11 155 +4
JAN-25 4750 C 0 0 0 0 0 | 28 28 28 16 +3 34 1 | 516 6 1 140 0
JAN-25 4800 C 0 0 0 0 0 | 23 23 23 13 +3 35 20 | 494 5 20 67 +15
JAN-25 4850 C 0 0 0 0 0 | 17 17 8 10 +2 36 5 | 467 4 5 53 -3
JAN-25 4900 C 0 0 0 0 0 | 14 14 7 9 +3 38 24 | 280 3 24 22 -22
JAN-25 4950 C 0 0 0 0 0 | 10 11 5 7 +2 39 25 | 428 3 25 26 +6
JAN-25 5000 C 0 0 0 0 0 | 8 12 5 6 +2 40 113 | 223 2 113 215 -75
JAN-25 5100 C 0 0 0 0 0 | 7 7 6 4 +1 42 45 | 363 2 45 272 -40
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 3 +1 45 0 | 328 2 0 364 0
JAN-25 5300 C 0 0 0 0 0 | 2 2 2 2 +1 47 10 | 523 1 10 296 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 266 1 0 338 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 139 1 0 30 0
JAN-25 5600 C 0 0 0 0 0 | 2 2 2 1 0 54 9 | 123 2 9 41 +9
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1 0 57 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 | 1 1 1 1 0 68 2 | 320 1 2 428 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 21 3 0 1 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 124 3 0 32 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 113 113 0 7 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 202 30 0 7 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 94 94 0 10 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 89 89 0 7 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 110 110 0 25 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 150 103 0 35 0
TOTAL CALL 10 | TOTAL CALL 495 | TOTAL CALL 505 5102 -136
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 65 0 | 1 1 0 2 0
JAN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 10 8 0 42 0
JAN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 26 2 0 21 0
JAN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 2 2 0 11 0
JAN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 71 2 0 66 0
JAN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 19 3 0 22 0
JAN-25 3700 P 0 0 0 0 0 | 1 1 1 1 0 44 1 | 24 1 1 38 +1
JAN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 27 3 0 29 0
JAN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 10 3 0 17 0
JAN-25 3850 P 0 0 0 0 0 | 2 2 2 1 -1 35 1 | 36 2 1 45 +1
JAN-25 3900 P 0 0 0 0 0 | 2 2 2 1 -2 32 3 | 17 2 3 14 +1
JAN-25 3950 P 0 0 0 0 0 | 3 3 2 2 -2 32 5 | 59 2 5 17 0
JAN-25 4000 P 0 0 0 0 0 | 5 5 4 3 -3 31 5 | 150 4 5 180 +5
JAN-25 4050 P 0 0 0 0 0 | 0 0 0 5 -5 31 0 | 157 9 0 311 0
JAN-25 4100 P 0 0 0 0 0 | 0 0 0 8 -6 31 0 | 166 12 0 132 0
JAN-25 4150 P 0 0 0 0 0 | 14 15 14 11 -9 29 6 | 202 14 6 157 +4
JAN-25 4200 P 0 0 0 0 0 | 14 23 14 17 -12 29 227 | 216 14 227 2980 -29
JAN-25 4250 P 0 0 0 0 0 | 24 29 24 25 -16 29 16 | 133 24 16 108 +4
JAN-25 4300 P 0 0 0 0 0 | 34 44 29 37 -21 28 285 | 258 29 285 391 -23
JAN-25 4350 P 0 0 0 0 0 | 40 68 40 51 -29 28 28 | 301 40 28 86 -11
JAN-25 4400 P 0 0 0 0 0 | 66 93 65 71 -36 27 25 | 324 65 25 328 +16
JAN-25 4450 P 0 0 0 0 0 | 100 110 85 97 -42 28 108 | 323 85 108 394 +99
JAN-25 4500 P 0 0 0 0 0 | 103 144 103 128 -47 28 6 | 365 103 6 604 -2
JAN-25 4550 P 0 0 0 0 0 | 0 0 0 164 -51 29 0 | 355 134 0 401 0
JAN-25 4600 P 0 0 0 0 0 | 0 0 0 205 -52 31 0 | 350 172 0 39 0
JAN-25 4650 P 0 0 0 0 0 | 0 0 0 247 -53 32 0 | 306 206 0 0 0
JAN-25 4700 P 0 0 0 0 0 | 0 0 0 291 -54 33 0 | 365 279 0 51 0
JAN-25 4750 P 0 0 0 0 0 | 0 0 0 336 -55 34 0 | 288 238 0 51 0
JAN-25 4800 P 0 0 0 0 0 | 0 0 0 382 -56 35 0 | 338 254 0 97 0
JAN-25 4850 P 0 0 0 0 0 | 0 0 0 429 -57 36 0 | 367 365 0 27 0
JAN-25 4900 P 0 0 0 0 0 | 0 0 0 477 -58 37 0 | 0 0 0 0 0
JAN-25 4950 P 0 0 0 0 0 | 0 0 0 526 -57 39 0 | 734 350 0 0 0
JAN-25 5000 P 0 0 0 0 0 | 0 0 0 574 -58 39 0 | 435 394 0 0 0
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 673 -58 42 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 771 -59 42 0 | 515 503 0 130 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 871 -59 47 0 | 589 555 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 970 -60 46 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1070 -59 50 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1170 -59 54 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1270 -59 57 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1369 -60 0 0 | 1191 1191 0 7 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1469 -60 0 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1569 -60 0 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1669 -60 0 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1769 -60 0 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 1869 -60 0 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 1969 -60 0 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 2069 -60 0 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 2169 -60 0 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 2269 -60 0 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 2369 -60 0 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 2469 -60 0 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 2569 -60 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 716 | TOTAL PUT 716 6798 +66
| MONTH PUT/CALL RATIO 1.41
| MONTH TOTAL 1221 11900 -70
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 1092 +60 33 0 | 0 0 0 0 0
FEB-25 3400 C 0 0 0 0 0 | 0 0 0 1042 +60 32 0 | 0 0 0 0 0
FEB-25 3450 C 0 0 0 0 0 | 0 0 0 993 +60 33 0 | 0 0 0 0 0
FEB-25 3500 C 0 0 0 0 0 | 0 0 0 943 +59 31 0 | 0 0 0 0 0
FEB-25 3550 C 0 0 0 0 0 | 0 0 0 894 +58 31 0 | 0 0 0 0 0
FEB-25 3600 C 0 0 0 0 0 | 0 0 0 845 +57 31 0 | 0 0 0 0 0
FEB-25 3650 C 0 0 0 0 0 | 0 0 0 797 +56 31 0 | 0 0 0 0 0
FEB-25 3700 C 0 0 0 0 0 | 0 0 0 749 +55 31 0 | 0 0 0 0 0
FEB-25 3750 C 0 0 0 0 0 | 0 0 0 702 +54 31 0 | 0 0 0 0 0
FEB-25 3800 C 0 0 0 0 0 | 0 0 0 655 +53 31 0 | 0 0 0 0 0
FEB-25 3850 C 0 0 0 0 0 | 0 0 0 609 +51 31 0 | 0 0 0 0 0
FEB-25 3900 C 0 0 0 0 0 | 0 0 0 565 +50 31 0 | 0 0 0 0 0
FEB-25 3950 C 0 0 0 0 0 | 0 0 0 521 +47 31 0 | 0 0 0 0 0
FEB-25 4000 C 0 0 0 0 0 | 0 0 0 479 +46 31 0 | 0 0 0 0 0
FEB-25 4050 C 0 0 0 0 0 | 0 0 0 438 +44 31 0 | 0 0 0 0 0
FEB-25 4100 C 0 0 0 0 0 | 0 0 0 398 +41 30 0 | 0 0 0 0 0
FEB-25 4150 C 0 0 0 0 0 | 0 0 0 360 +38 30 0 | 0 0 0 0 0
FEB-25 4200 C 0 0 0 0 0 | 0 0 0 325 +36 30 0 | 263 195 0 16 0
FEB-25 4250 C 0 0 0 0 0 | 0 0 0 291 +38 30 0 | 252 166 0 15 0
FEB-25 4300 C 0 0 0 0 0 | 243 243 243 254 +30 29 2 | 322 155 2 21 +2
FEB-25 4350 C 0 0 0 0 0 | 0 0 0 225 +26 29 0 | 197 133 0 151 0
FEB-25 4400 C 0 0 0 0 0 | 170 198 170 199 +23 29 5 | 338 144 5 374 +1
FEB-25 4450 C 0 0 0 0 0 | 0 0 0 176 +21 30 0 | 314 136 0 183 0
FEB-25 4500 C 0 0 0 0 0 | 0 0 0 155 +18 30 0 | 240 105 0 10 0
FEB-25 4550 C 0 0 0 0 0 | 0 0 0 137 +16 30 0 | 174 80 0 39 0
FEB-25 4600 C 0 0 0 0 0 | 103 105 103 121 +14 31 2 | 292 66 2 503 0
FEB-25 4650 C 0 0 0 0 0 | 121 121 121 107 +12 31 5 | 300 57 5 32 -5
FEB-25 4700 C 0 0 0 0 0 | 105 110 77 95 +11 32 29 | 151 53 29 154 +25
FEB-25 4750 C 0 0 0 0 0 | 94 94 69 85 +11 32 6 | 404 61 6 6 -5
FEB-25 4800 C 0 0 0 0 0 | 0 0 0 75 +9 33 0 | 382 37 0 317 0
FEB-25 4850 C 0 0 0 0 0 | 72 72 66 67 +8 33 6 | 361 49 6 151 +5
FEB-25 4900 C 0 0 0 0 0 | 75 75 52 60 +9 34 12 | 149 32 12 252 +2
FEB-25 4950 C 0 0 0 0 0 | 57 59 48 53 +6 34 12 | 145 48 12 10 +10
FEB-25 5000 C 0 0 0 0 0 | 50 51 50 48 +6 35 6 | 66 25 6 22 +1
FEB-25 5100 C 0 0 0 0 0 | 46 46 31 38 +5 36 4 | 78 20 4 39 +2
FEB-25 5200 C 0 0 0 0 0 | 0 0 0 30 +3 36 0 | 103 14 0 20 0
FEB-25 5300 C 0 0 0 0 0 | 24 24 24 25 +3 38 1 | 89 11 1 67 0
FEB-25 5400 C 0 0 0 0 0 | 23 23 20 21 +3 39 3 | 189 10 3 122 0
FEB-25 5500 C 0 0 0 0 0 | 18 19 17 17 +3 40 14 | 147 10 14 32 -4
FEB-25 5600 C 0 0 0 0 0 | 15 15 12 14 +2 41 22 | 135 11 22 46 +8
FEB-25 5700 C 0 0 0 0 0 | 14 14 10 12 +2 42 20 | 88 8 20 39 +4
TOTAL CALL 0 | TOTAL CALL 149 | TOTAL CALL 149 2621 +46
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 | 0 0 0 1 -1 33 0 | 6 5 0 8 0
FEB-25 3400 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 10 10 0 2 0
FEB-25 3450 P 0 0 0 0 0 | 5 5 5 2 -2 33 2 | 14 5 2 26 +2
FEB-25 3500 P 0 0 0 0 0 | 6 6 6 3 -2 33 10 | 10 6 10 14 +10
FEB-25 3550 P 0 0 0 0 0 | 7 7 7 4 -3 33 2 | 17 7 2 4 +2
FEB-25 3600 P 0 0 0 0 0 | 9 9 9 5 -4 32 3 | 21 9 3 9 +3
FEB-25 3650 P 0 0 0 0 0 | 10 10 10 7 -4 32 4 | 16 10 4 19 +4
FEB-25 3700 P 0 0 0 0 0 | 0 0 0 9 -5 32 0 | 26 13 0 19 0
FEB-25 3750 P 0 0 0 0 0 | 15 15 14 11 -7 31 12 | 34 14 12 22 +8
FEB-25 3800 P 0 0 0 0 0 | 16 16 16 15 -8 31 1 | 42 16 1 16 +1
FEB-25 3850 P 0 0 0 0 0 | 0 0 0 19 -9 31 0 | 38 22 0 5 0
FEB-25 3900 P 0 0 0 0 0 | 24 24 24 24 -10 31 5 | 59 24 5 15 +4
FEB-25 3950 P 0 0 0 0 0 | 30 32 30 29 -13 30 6 | 64 30 6 13 0
FEB-25 4000 P 0 0 0 0 0 | 36 40 33 36 -16 30 14 | 135 33 14 20 +12
FEB-25 4050 P 0 0 0 0 0 | 43 48 43 45 -18 30 10 | 121 40 10 24 +10
FEB-25 4100 P 0 0 0 0 0 | 54 57 53 55 -20 30 11 | 179 48 11 152 +5
FEB-25 4150 P 0 0 0 0 0 | 72 72 70 67 -22 30 2 | 201 61 2 103 +2
FEB-25 4200 P 0 0 0 0 0 | 85 85 85 81 -25 30 3 | 178 85 3 1107 +3
FEB-25 4250 P 0 0 0 0 0 | 0 0 0 97 -27 29 0 | 138 123 0 7 0
FEB-25 4300 P 0 0 0 0 0 | 0 0 0 114 -30 29 2 | 178 102 2 32 +2
FEB-25 4350 P 0 0 0 0 0 | 156 156 156 134 -34 29 1 | 206 128 1 15 0
FEB-25 4400 P 0 0 0 0 0 | 158 159 158 158 -38 29 12 | 273 158 12 337 +12
FEB-25 4450 P 0 0 0 0 0 | 0 0 0 185 -40 30 3 | 321 203 3 53 +3
FEB-25 4500 P 0 0 0 0 0 | 0 0 0 214 -43 30 0 | 321 273 0 38 0
FEB-25 4550 P 0 0 0 0 0 | 0 0 0 246 -47 30 3 | 299 205 3 57 0
FEB-25 4600 P 0 0 0 0 0 | 0 0 0 282 -47 31 0 | 333 309 0 166 0
FEB-25 4650 P 0 0 0 0 0 | 0 0 0 318 -49 31 0 | 0 0 0 0 0
FEB-25 4700 P 0 0 0 0 0 | 0 0 0 356 -50 32 0 | 450 295 0 1 0
FEB-25 4750 P 0 0 0 0 0 | 0 0 0 395 -51 32 0 | 0 0 0 0 0
FEB-25 4800 P 0 0 0 0 0 | 0 0 0 435 -52 33 0 | 0 0 0 0 0
FEB-25 4850 P 0 0 0 0 0 | 0 0 0 477 -53 33 0 | 0 0 0 0 0
FEB-25 4900 P 0 0 0 0 0 | 0 0 0 519 -54 34 0 | 0 0 0 0 0
FEB-25 4950 P 0 0 0 0 0 | 0 0 0 562 -55 34 0 | 0 0 0 0 0
FEB-25 5000 P 0 0 0 0 0 | 0 0 0 607 -55 35 0 | 0 0 0 0 0
FEB-25 5100 P 0 0 0 0 0 | 0 0 0 697 -56 36 0 | 0 0 0 0 0
FEB-25 5200 P 0 0 0 0 0 | 0 0 0 789 -57 36 0 | 0 0 0 0 0
FEB-25 5300 P 0 0 0 0 0 | 0 0 0 884 -57 38 0 | 0 0 0 0 0
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 979 -58 39 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1075 -59 39 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1173 -58 41 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1270 -59 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 106 | TOTAL PUT 106 2284 +83
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 255 4905 +129
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 1853 +62 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 1803 +62 0 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 1753 +62 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 1703 +62 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 1653 +62 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 1603 +61 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 1553 +61 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 1504 +62 36 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1454 +61 35 0 | 1765 1471 0 1 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1404 +61 33 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1354 +60 32 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1305 +60 33 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1256 +60 34 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1206 +59 33 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1158 +59 34 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 1109 +58 33 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 1061 +58 33 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 1013 +57 33 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 965 +56 33 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 918 +55 33 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 872 +54 33 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 826 +52 32 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 781 +51 32 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 737 +50 32 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 694 +49 32 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 652 +47 32 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 611 +46 32 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 571 +44 32 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 533 +43 32 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 495 +41 32 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 459 +39 32 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 425 +38 32 0 | 268 114 0 57 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 392 +36 32 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 361 +39 32 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 317 317 317 326 +31 31 25 | 461 62 25 106 +25
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 299 +30 31 0 | 400 244 0 44 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 274 +28 31 0 | 960 51 0 431 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 250 +24 31 0 | 690 47 0 40 0
MAR-25 4500 C 0 0 0 0 0 | 229 229 226 229 +22 31 159 | 1000 41 159 197 +116
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 210 +21 32 0 | 560 48 0 91 0
MAR-25 4600 C 0 0 0 0 0 | 198 198 198 192 +19 32 16 | 1133 45 16 344 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 176 +18 32 0 | 601 63 0 263 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 161 +16 33 0 | 533 186 0 74 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 148 +16 33 0 | 1020 53 0 13 0
MAR-25 4800 C 0 0 0 0 0 | 140 140 140 136 +14 33 8 | 953 80 8 102 -8
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 125 +14 34 0 | 439 24 0 3 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 114 +12 34 0 | 800 66 0 14 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 105 +11 34 0 | 523 59 0 3 0
MAR-25 5000 C 0 0 0 0 0 | 98 98 93 97 +10 35 48 | 920 18 48 114 +20
MAR-25 5100 C 0 0 0 0 0 | 89 89 89 82 +8 35 8 | 225 89 8 91 +1
MAR-25 5200 C 0 0 0 0 0 | 75 75 75 70 +8 36 1 | 633 59 1 97 +1
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 60 +7 37 0 | 376 34 0 277 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 52 +7 38 0 | 344 32 0 25 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 44 +6 38 0 | 172 44 0 21 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 38 +5 39 0 | 135 34 0 40 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 32 +4 39 0 | 267 51 0 3 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 28 +5 40 0 | 567 176 0 1 0
MAR-25 5900 C 0 0 0 0 0 | 21 21 21 24 +4 41 1 | 300 21 1 1 +1
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 21 +3 41 0 | 250 42 0 4 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 18 +3 42 0 | 0 0 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 16 +3 42 0 | 0 0 0 0 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 14 +2 43 0 | 83 83 0 3 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 13 +3 44 0 | 0 0 0 0 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 11 +2 44 0 | 357 19 0 3 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 10 +2 45 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 9 +2 45 0 | 86 52 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 8 +2 46 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 7 +2 46 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 7 7 7 6 +2 47 112 | 7 5 112 178 +112
MAR-25 7100 C 0 0 0 0 0 | 7 7 7 5 +2 47 124 | 7 7 124 124 +124
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 4 +2 46 0 | 8 8 0 15 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 3 +2 46 0 | 5 5 0 4 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 2 +1 45 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 44 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 20 20 0 2 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 96 14 0 30 0
TOTAL CALL 0 | TOTAL CALL 502 | TOTAL CALL 502 6755 +392
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 46 0 | 68 7 0 127 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 66 14 0 51 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 86 10 0 55 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 121 7 0 58 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 266 8 0 280 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 -3 31 0 | 287 121 0 61 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 2 -3 32 0 | 182 137 0 320 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 3 -3 33 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 337 21 0 199 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 6 -4 33 0 | 362 9 0 55 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 8 -5 33 0 | 389 34 0 371 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 10 -5 33 0 | 416 51 0 142 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 13 -6 33 0 | 422 21 0 497 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 16 -7 33 0 | 432 92 0 23 0
MAR-25 3600 P 0 0 0 0 0 | 22 22 22 20 -8 33 2 | 463 22 2 192 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 24 -10 33 0 | 448 34 0 168 0
MAR-25 3700 P 0 0 0 0 0 | 29 29 29 29 -10 33 2 | 314 29 2 42 +2
MAR-25 3750 P 0 0 0 0 0 | 38 38 38 35 -10 33 50 | 91 38 50 61 +21
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 40 -13 32 0 | 362 55 0 104 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 48 -14 32 0 | 166 84 0 25 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 56 -16 32 0 | 215 65 0 31 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 66 -17 32 0 | 110 88 0 31 0
MAR-25 4000 P 0 0 0 0 0 | 74 81 74 77 -19 32 202 | 178 74 202 207 +162
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 90 -20 32 0 | 325 133 0 72 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 103 -22 31 0 | 338 123 0 40 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 118 -24 31 0 | 268 166 0 13 0
MAR-25 4200 P 0 0 0 0 0 | 127 127 127 135 -25 31 1 | 262 127 1 948 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 153 -28 31 0 | 271 164 0 28 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 174 -30 31 2 | 296 199 2 51 +2
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 197 -32 31 2 | 267 158 2 6 +2
MAR-25 4400 P 0 0 0 0 0 | 222 222 222 221 -35 31 7 | 744 185 7 462 +5
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 248 -37 31 5 | 420 220 5 118 0
MAR-25 4500 P 0 0 0 0 0 | 285 285 285 276 -40 31 16 | 422 220 16 449 -16
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 307 -42 32 3 | 435 257 3 38 -3
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 341 -42 32 0 | 445 279 0 55 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 375 -44 33 0 | 425 320 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 410 -45 33 0 | 478 309 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 447 -46 33 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 484 -48 34 0 | 677 310 0 102 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 523 -48 34 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 563 -49 34 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 603 -50 35 0 | 660 545 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 644 -51 35 0 | 701 525 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 729 -53 35 0 | 490 458 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 817 -53 36 0 | 888 846 0 2 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 906 -55 37 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 997 -56 37 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1090 -56 38 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1184 -57 39 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1279 -57 39 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1375 -57 40 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1471 -58 41 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1568 -59 41 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1665 -59 42 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1763 -59 42 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1861 -60 43 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1960 -59 44 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 2058 -60 44 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 2157 -60 45 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 2256 -60 45 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 2355 -61 46 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 2455 -60 47 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2554 -60 48 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2653 -61 48 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2753 -60 49 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 2852 -61 49 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 2952 -61 50 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 3052 -60 51 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 3151 -61 51 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 3251 -61 52 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 3351 -61 53 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 3451 -61 54 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3550 -61 53 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 292 | TOTAL PUT 292 5821 +175
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 794 12576 +567
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 1084 +52 32 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1038 +52 32 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 992 +50 32 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 947 +50 32 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 903 +49 32 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 859 +48 32 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 816 +46 32 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 774 +45 32 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 733 +44 32 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 692 +42 32 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 653 +41 32 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 615 +39 32 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 578 +38 31 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 543 +37 31 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 508 +35 31 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 475 +34 31 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 443 +33 31 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 412 +41 31 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 374 +30 30 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 347 +29 30 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 322 +26 30 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 299 +24 30 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 278 +23 30 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 258 +22 31 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 240 +20 31 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 221 +17 31 0 | 210 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 206 +17 31 0 | 195 195 0 10 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 192 +17 32 0 | 181 181 0 10 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 178 +15 32 0 | 168 166 0 63 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 166 +15 32 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 154 +13 32 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 144 +13 33 0 | 0 0 0 0 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 134 +12 33 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 116 +10 33 0 | 0 0 0 0 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 101 +9 34 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 88 +8 35 0 | 0 0 0 0 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 77 +7 35 0 | 72 72 0 1 0
APR-25 5500 C 0 0 0 0 0 | 64 64 64 68 +6 36 1 | 64 57 1 0 -1
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 134 -1
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 17 -9 32 0 | 43 32 0 6 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 22 -8 33 0 | 36 32 0 4 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 26 -10 33 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 31 -10 33 0 | 40 36 0 4 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 37 -10 33 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 43 -11 32 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 49 -12 32 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 55 -15 32 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 64 -16 32 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 73 -17 31 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 84 -18 31 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 95 -20 31 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 108 -21 31 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 122 -22 31 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 137 -24 31 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 153 -27 31 0 | 252 252 0 7 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 172 -28 31 0 | 278 278 0 7 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 193 -29 31 0 | 306 306 0 7 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 214 -31 31 0 | 0 0 0 0 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 238 -35 31 0 | 0 0 0 4 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 263 -36 31 4 | 0 0 4 4 +4
APR-25 4450 P 0 0 0 0 0 | 0 0 0 290 -37 31 0 | 346 346 0 11 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 318 -40 31 4 | 0 0 4 4 +4
APR-25 4550 P 0 0 0 0 0 | 0 0 0 348 -42 31 0 | 0 0 0 0 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 381 -37 32 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 410 -42 32 0 | 0 0 0 0 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 444 -43 32 0 | 0 0 0 0 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 479 -44 32 0 | 0 0 0 0 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 515 -45 32 0 | 0 0 0 0 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 552 -46 33 0 | 0 0 0 0 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 590 -47 33 0 | 0 0 0 0 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 629 -48 33 0 | 0 0 0 0 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 668 -49 33 0 | 0 0 0 0 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 750 -50 34 0 | 0 0 0 0 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 834 -51 34 0 | 0 0 0 0 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 921 -52 35 0 | 0 0 0 0 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 1009 -53 35 0 | 0 0 0 0 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1099 -54 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 58 +8
| MONTH PUT/CALL RATIO 8.00
| MONTH TOTAL 9 192 +7
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 2178 +60 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2079 +61 35 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 1979 +60 33 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 1880 +60 33 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 1831 +60 34 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 1782 +60 34 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1733 +60 34 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1684 +59 34 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1635 +59 34 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1587 +59 34 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1538 +58 33 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1491 +58 34 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1443 +57 33 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1396 +57 33 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1349 +56 33 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1303 +56 33 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1257 +55 33 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1211 +54 33 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1166 +53 33 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1122 +53 33 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1078 +51 33 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1036 +52 33 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 993 +50 32 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 952 +49 32 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 911 +48 32 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 871 +47 32 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 832 +46 32 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 794 +45 32 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 757 +44 32 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 720 +43 32 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 685 +42 32 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 651 +41 32 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 617 +39 32 0 | 470 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 585 +38 32 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 554 +37 32 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 523 +35 31 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 494 +42 31 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 459 +33 31 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 433 +31 31 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 409 +30 31 0 | 707 90 0 5 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 386 +29 31 0 | 460 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 362 +27 31 0 | 479 96 0 48 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 344 +30 31 0 | 317 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 323 +27 31 0 | 396 393 0 20 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 302 +23 31 0 | 675 372 0 5 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 287 +23 31 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 270 +21 31 0 | 660 334 0 10 0
JUN-25 4800 C 0 0 0 0 0 | 263 263 263 253 +18 31 1 | 638 124 1 72 +1
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 240 +20 32 0 | 490 225 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 225 +16 32 0 | 588 112 0 13 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 215 +19 32 0 | 260 200 0 11 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 201 +16 32 0 | 750 420 0 6 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 179 +13 32 0 | 913 913 0 1 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 161 +12 33 0 | 861 141 0 14 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 146 +13 34 0 | 816 816 0 1 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 130 +11 34 0 | 769 442 0 2 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 117 +10 34 0 | 689 689 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 103 +7 34 0 | 687 461 0 1 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 94 +8 35 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 84 +8 35 0 | 578 10 0 20 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 75 +9 35 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 66 +7 35 0 | 408 8 0 83 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 59 +6 36 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 53 +5 36 0 | 299 7 0 17 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 48 +5 36 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 43 +5 36 0 | 204 6 0 92 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 39 +4 37 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 35 +4 37 0 | 199 5 0 23 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 32 +4 37 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 29 +3 38 0 | 84 5 0 137 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 27 +4 38 0 | 277 277 0 1 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 24 +2 38 0 | 181 6 0 199 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 22 +3 38 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 20 +2 39 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 19 +3 39 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 17 +2 39 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 16 +3 40 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 15 +3 40 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 14 +3 40 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 12 12 12 12 +2 40 2 | 12 12 2 2 +2
JUN-25 7900 C 0 0 0 0 0 | 12 12 10 11 +2 40 4 | 25 9 4 20 +4
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 10 +2 41 0 | 54 10 0 66 0
TOTAL CALL 0 | TOTAL CALL 7 | TOTAL CALL 7 2467 +7
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 37 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 31 9 0 442 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 9 9 0 6 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 30 7 0 260 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 58 8 0 40 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 6 -2 34 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 7 -2 34 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 9 -2 34 0 | 295 95 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 10 -3 33 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 13 -3 34 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 21 22 21 15 -4 33 4 | 48 21 4 10 +4
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 18 -4 33 0 | 0 0 0 500 0
JUN-25 3150 P 0 0 0 0 0 | 27 27 27 21 -5 33 1 | 68 27 1 3 +1
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 25 -5 33 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 29 -6 33 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 33 -7 33 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 38 -8 33 0 | 284 51 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 44 -10 33 0 | 308 105 0 598 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 52 -9 33 0 | 301 80 0 1 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 59 -10 33 0 | 346 63 0 80 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 67 -9 33 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 75 -10 33 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 83 -11 32 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 92 -12 32 0 | 295 141 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 102 -13 32 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 112 -16 32 0 | 215 112 0 5 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 125 -16 32 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 138 -18 31 0 | 368 209 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 152 -19 31 0 | 159 157 0 20 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 167 -20 31 0 | 270 146 0 30 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 184 -21 31 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 201 -23 31 0 | 562 210 0 65 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 220 -24 31 0 | 302 228 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 239 -27 31 0 | 581 210 0 42 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 262 -28 31 0 | 268 268 0 20 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 281 -34 31 0 | 569 306 0 42 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 307 -34 31 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 333 -35 31 0 | 354 354 0 30 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 360 -34 31 0 | 425 417 0 61 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 388 -37 31 0 | 455 390 0 226 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 418 -40 31 0 | 471 361 0 89 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 448 -42 31 0 | 466 388 0 32 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 481 -38 32 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 511 -42 32 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 545 -43 32 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 579 -44 32 0 | 446 446 0 1 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 615 -44 32 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 651 -45 32 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 688 -46 32 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 726 -46 32 0 | 0 0 0 0 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 803 -48 33 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 883 -49 33 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 966 -50 33 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1050 -51 34 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1136 -52 34 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1224 -52 34 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1313 -53 34 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1404 -53 35 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1495 -54 35 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1588 -54 35 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1681 -55 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1775 -56 36 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1870 -56 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1965 -56 36 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 2061 -57 37 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2157 -57 37 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2254 -57 37 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2351 -58 38 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2449 -57 38 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2546 -58 38 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2644 -58 38 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2742 -59 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2841 -58 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2939 -59 39 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 3038 -58 40 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 3137 -58 40 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3236 -58 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3335 -58 41 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3434 -59 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3533 -59 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 4534 +5
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 12 7001 +12
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 1783 +59 34 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1735 +58 33 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1689 +58 34 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1642 +57 33 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1596 +57 33 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1550 +57 33 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1505 +56 33 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1460 +56 33 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1415 +55 33 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1372 +55 33 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1328 +54 33 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1286 +54 33 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1243 +52 33 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1202 +52 33 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1161 +51 33 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1121 +51 32 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1081 +50 32 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1042 +49 32 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1004 +48 32 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 967 +48 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 930 +46 32 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 894 +45 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 859 +45 32 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 825 +44 32 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 792 +44 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 759 +42 32 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 727 +41 32 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 696 +40 31 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 666 +40 31 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 637 +39 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 608 +48 31 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 570 +36 30 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 545 +35 30 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 520 +33 30 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 497 +33 31 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 474 +31 31 0 | 733 540 0 75 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 454 +31 31 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 432 +28 31 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 413 +29 31 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 397 +29 31 0 | 790 716 0 14 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 378 +27 31 0 | 768 707 0 2 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 359 +25 31 0 | 747 352 0 3 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 343 +22 31 0 | 720 720 0 1 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 326 +20 31 0 | 699 699 0 1 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 311 +19 31 0 | 677 617 0 2 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 297 +18 31 0 | 654 280 0 1 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 274 +19 32 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 247 +14 32 0 | 250 250 0 3 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 229 +15 32 0 | 208 208 0 2 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 208 +12 32 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 189 +10 32 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 173 +9 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 159 +8 33 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 146 +7 33 0 | 215 204 0 8 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 136 +8 33 0 | 163 163 0 1 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 125 +8 34 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 115 +7 34 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 105 +6 34 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 97 +6 34 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 89 +5 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 82 +5 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 76 +5 35 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 70 +4 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 65 +4 35 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 60 +3 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 55 +2 36 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 51 +2 36 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 47 +2 36 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 44 +2 36 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 41 +2 36 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 38 +1 36 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 36 +2 37 0 | 85 85 0 14 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 33 +1 37 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 31 +1 37 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 29 +1 37 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 27 +1 37 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 17 -2 34 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 19 -3 33 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 23 -3 34 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 26 -4 33 0 | 100 100 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 30 -4 33 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 34 -4 33 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 39 -5 33 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 44 -5 33 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 49 -6 33 0 | 165 140 0 40 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 56 -6 33 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 62 -7 33 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 70 -7 33 0 | 165 115 0 407 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 77 -9 33 0 | 128 111 0 5 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 86 -12 33 0 | 324 137 0 15 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 98 -8 33 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 107 -9 33 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 116 -10 32 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 126 -11 32 0 | 405 169 0 149 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 137 -12 32 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 149 -13 32 0 | 194 194 0 7 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 162 -13 32 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 174 -15 32 0 | 221 221 0 7 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 190 -15 32 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 205 -16 31 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 222 -16 31 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 239 -18 31 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 258 -18 31 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 275 -22 31 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 297 -20 31 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 316 -25 31 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 338 -28 31 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 362 -27 31 0 | 445 412 0 1 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 388 -27 31 0 | 0 0 0 0 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 414 -28 31 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 442 -27 31 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 467 -31 31 0 | 0 0 0 0 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 496 -38 31 0 | 0 0 0 0 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 529 -36 32 0 | 0 0 0 0 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 560 -27 32 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 584 -35 31 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 617 -36 31 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 650 -37 31 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 684 -38 32 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 718 -39 32 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 753 -40 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 789 -41 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 863 -42 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 939 -44 32 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1017 -45 32 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1097 -46 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1178 -48 33 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1262 -49 33 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1347 -50 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1433 -51 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1520 -53 33 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1609 -53 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1699 -54 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1789 -55 34 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1881 -55 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1973 -56 34 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2066 -56 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2160 -56 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2254 -57 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2349 -57 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2444 -58 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2539 -59 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2635 -59 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2731 -59 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2828 -59 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2925 -59 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 3022 -60 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 3120 -59 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3217 -60 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3315 -60 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3413 -60 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3511 -60 37 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 2273 +61 34 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2176 +60 34 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2080 +60 33 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 1985 +59 33 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 1892 +59 33 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 1800 +58 33 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1709 +57 33 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1620 +56 33 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1534 +56 33 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1449 +54 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1367 +54 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1287 +53 32 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1248 +52 32 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1210 +52 32 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1172 +51 32 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1135 +51 32 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1099 +50 32 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1063 +50 32 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1028 +49 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 994 +49 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 960 +48 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 927 +47 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 895 +47 32 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 864 +46 32 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 833 +45 32 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 803 +45 32 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 774 +44 32 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 746 +44 32 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 718 +57 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 676 +41 30 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 647 +36 30 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 627 +40 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 602 +37 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 582 +39 31 0 | 685 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 561 +39 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 530 +28 30 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 510 +28 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 491 +27 30 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 472 +27 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 456 +27 31 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 437 +25 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 421 +24 31 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 405 +25 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 392 +25 31 0 | 372 336 0 10 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 362 +22 31 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 334 +18 31 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 308 +16 31 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 287 +16 31 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 266 +13 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 249 +14 32 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 231 +12 32 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 215 +18 32 0 | 395 60 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 177 +9 32 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 151 +7 32 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 128 +5 32 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 108 +3 32 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 92 +1 32 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 78 0 33 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 67 0 33 0 | 105 105 0 7 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 57 -1 33 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 49 -1 33 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 41 -3 33 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 35 -3 33 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 8 -1 34 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 11 -2 34 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 15 -2 33 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 20 -3 33 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 27 -3 33 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 35 -4 33 0 | 211 211 0 1 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 44 -5 33 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 55 -6 33 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 69 -6 33 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 84 -8 33 0 | 0 0 0 0 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 102 -8 33 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 122 -13 32 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 137 -9 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 147 -10 32 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 159 -10 32 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 171 -10 32 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 183 -12 32 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 197 -11 32 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 211 -12 32 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 226 -13 32 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 242 -15 32 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 259 -14 32 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 276 -16 31 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 295 -16 31 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 314 -17 31 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 335 -17 31 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 355 -21 31 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 377 -20 31 0 | 220 220 0 200 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 401 -20 31 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 425 -20 31 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 448 -23 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 475 -24 31 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 502 -23 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 535 -18 32 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 557 -26 31 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 580 -34 31 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 609 -35 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 640 -37 31 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 672 -28 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 702 -30 31 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 734 -32 31 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 767 -32 31 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 800 -34 31 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 834 -35 31 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 903 -38 31 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 975 -39 31 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 1049 -41 32 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1124 -44 32 0 | 1159 1159 0 14 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1202 -45 32 0 | 1238 1238 0 14 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1281 -47 32 0 | 1318 1318 0 14 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1362 -48 32 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1444 -50 32 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1612 -53 32 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1786 -55 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1963 -57 32 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2143 -59 32 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2327 -61 32 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2513 -62 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2702 -62 33 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2892 -63 33 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 3084 -63 33 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3276 -65 33 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3470 -65 33 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 2355 +62 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2261 +62 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2169 +62 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2078 +61 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 1989 +61 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1902 +61 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1816 +59 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1733 +59 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1652 +59 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1572 +57 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1495 +56 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1421 +56 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1349 +56 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1279 +54 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1211 +53 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1146 +52 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1084 +51 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1024 +50 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 966 +48 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 911 +47 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 858 +45 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 808 +44 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 760 +43 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 714 +42 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 673 +41 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 633 +39 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 596 +38 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 561 +36 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 496 +33 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 439 +31 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 388 +29 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 343 +27 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 303 +25 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 267 +22 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 236 +21 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 208 +18 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 184 +17 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 163 +16 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 144 +14 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 127 +13 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 113 +12 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 100 +11 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 88 +9 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 21 -1 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 27 -1 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 35 -1 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 44 -2 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 55 -2 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 68 -2 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 82 -4 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 99 -4 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 118 -4 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 138 -6 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 161 -7 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 187 -7 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 215 -7 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 245 -9 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 277 -10 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 312 -11 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 350 -12 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 390 -13 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 432 -15 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 477 -16 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 524 -18 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 574 -19 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 626 -20 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 680 -21 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 739 -22 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 799 -24 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 862 -25 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 927 -27 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1062 -30 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1205 -32 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1354 -34 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1509 -36 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1669 -38 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1833 -41 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 2002 -42 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2174 -45 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2350 -46 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2529 -47 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2710 -49 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2893 -50 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3079 -51 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3266 -52 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3454 -54 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 2109 +60 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2025 +60 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1943 +60 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1862 +59 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1784 +59 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1708 +58 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1634 +58 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1562 +57 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1492 +56 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1424 +55 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1359 +54 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1296 +53 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1235 +52 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1176 +51 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1119 +50 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1064 +49 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1012 +48 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 961 +46 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 913 +46 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 867 +45 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 822 +43 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 782 +42 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 744 +41 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 707 +40 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 673 +39 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 608 +37 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 550 +35 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 497 +32 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 449 +30 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 406 +28 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 368 +27 32 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 333 +25 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 301 +23 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 273 +22 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 248 +21 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 225 +19 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 204 +18 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 185 +16 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 168 +15 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 153 +14 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 79 -3 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 95 -3 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 113 -3 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 132 -4 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 154 -4 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 178 -5 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 204 -5 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 232 -6 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 262 -7 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 294 -8 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 329 -9 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 366 -10 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 405 -11 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 446 -12 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 489 -13 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 534 -14 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 582 -15 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 631 -17 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 683 -17 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 737 -18 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 792 -20 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 852 -21 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 914 -22 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 977 -23 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1043 -24 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1178 -26 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1320 -28 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1467 -31 31 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1619 -33 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1776 -35 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1938 -36 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2103 -38 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2271 -40 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2443 -41 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2618 -42 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2795 -44 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2974 -45 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3155 -47 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3338 -48 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3523 -49 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 1631 +57 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1565 +56 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1500 +55 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1438 +54 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1378 +54 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1319 +52 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1263 +52 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1209 +51 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1156 +50 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1105 +49 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1056 +47 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1009 +47 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 964 +46 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 920 +45 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 881 +44 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 844 +43 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 808 +42 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 774 +41 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 709 +39 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 651 +38 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 597 +35 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 548 +34 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 0 295 -6 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 329 -7 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 364 -8 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 402 -9 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 442 -9 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 483 -11 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 527 -11 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 573 -12 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 620 -13 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 669 -14 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 720 -16 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 773 -16 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 828 -17 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 884 -18 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 945 -19 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 1008 -20 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1072 -21 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1138 -22 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1273 -24 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1415 -25 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1561 -28 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1712 -29 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 0.96
MARKET TOTAL 2291 39589 +645
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED