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 MAR-25 5600 1601 166 40 253 172 1497 -161
P FEB-25 5500 1225 22 44 59 21 572 -99
P FEB-25 5600 1060 38 43 100 35 596 -139
P MAR-25 5700 945 206 40 290 207 911 -179
C FEB-25 5700 359 217 41 210 80 663 +168
P FEB-25 5300 314 6 45 14 8 500 -40
C FEB-25 6400 260 12 47 9 6 270 +11
C JUN-25 6000 233 478 37 430 415 760 +175
P MAR-25 5500 211 131 40 181 129 664 -134
P FEB-25 5700 203 62 42 149 59 189 -188
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 FEB 2025, THURSDAY 21 FEB 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 3350 C 0 0 0 0 0 | 0 0 0 2509 +359 0 0 | 0 0 0 0 0
FEB-25 3400 C 0 0 0 0 0 | 0 0 0 2459 +359 0 0 | 0 0 0 0 0
FEB-25 3450 C 0 0 0 0 0 | 0 0 0 2409 +359 0 0 | 0 0 0 0 0
FEB-25 3500 C 0 0 0 0 0 | 0 0 0 2359 +359 0 0 | 0 0 0 0 0
FEB-25 3550 C 0 0 0 0 0 | 0 0 0 2309 +359 0 0 | 0 0 0 0 0
FEB-25 3600 C 0 0 0 0 0 | 0 0 0 2259 +359 0 0 | 0 0 0 0 0
FEB-25 3650 C 0 0 0 0 0 | 0 0 0 2209 +359 0 0 | 0 0 0 0 0
FEB-25 3700 C 0 0 0 0 0 | 0 0 0 2159 +359 0 0 | 0 0 0 0 0
FEB-25 3750 C 0 0 0 0 0 | 0 0 0 2109 +359 0 0 | 0 0 0 0 0
FEB-25 3800 C 0 0 0 0 0 | 0 0 0 2059 +359 0 0 | 0 0 0 0 0
FEB-25 3850 C 0 0 0 0 0 | 0 0 0 2009 +359 0 0 | 0 0 0 0 0
FEB-25 3900 C 0 0 0 0 0 | 0 0 0 1959 +359 0 0 | 0 0 0 0 0
FEB-25 3950 C 0 0 0 0 0 | 0 0 0 1909 +359 0 0 | 0 0 0 0 0
FEB-25 4000 C 0 0 0 0 0 | 0 0 0 1859 +359 0 0 | 0 0 0 0 0
FEB-25 4050 C 0 0 0 0 0 | 0 0 0 1809 +359 0 0 | 0 0 0 0 0
FEB-25 4100 C 0 0 0 0 0 | 0 0 0 1759 +359 0 0 | 0 0 0 0 0
FEB-25 4150 C 0 0 0 0 0 | 0 0 0 1709 +359 0 0 | 0 0 0 0 0
FEB-25 4200 C 0 0 0 0 0 | 0 0 0 1659 +359 0 0 | 263 195 0 16 0
FEB-25 4250 C 0 0 0 0 0 | 0 0 0 1609 +359 0 0 | 252 166 0 15 0
FEB-25 4300 C 0 0 0 0 0 | 0 0 0 1559 +359 0 0 | 322 155 0 21 0
FEB-25 4350 C 0 0 0 0 0 | 0 0 0 1509 +359 0 0 | 315 133 0 151 0
FEB-25 4400 C 0 0 0 0 0 | 0 0 0 1459 +359 0 0 | 800 144 0 371 0
FEB-25 4450 C 0 0 0 0 0 | 0 0 0 1409 +359 0 0 | 852 136 0 182 0
FEB-25 4500 C 0 0 0 0 0 | 0 0 0 1359 +359 0 0 | 500 105 0 38 0
FEB-25 4550 C 0 0 0 0 0 | 0 0 0 1309 +359 0 0 | 847 80 0 39 0
FEB-25 4600 C 0 0 0 0 0 | 0 0 0 1259 +359 0 0 | 410 66 0 536 0
FEB-25 4650 C 0 0 0 0 0 | 0 0 0 1209 +358 0 0 | 545 57 0 73 0
FEB-25 4700 C 0 0 0 0 0 | 0 0 0 1159 +358 0 0 | 975 53 0 435 0
FEB-25 4750 C 0 0 0 0 0 | 0 0 0 1109 +358 0 0 | 763 61 0 158 0
FEB-25 4800 C 0 0 0 0 0 | 0 0 0 1059 +357 0 0 | 856 37 0 492 0
FEB-25 4850 C 0 0 0 0 0 | 938 938 938 1009 +356 0 1 | 938 49 1 294 -1
FEB-25 4900 C 0 0 0 0 0 | 0 0 0 959 +355 0 0 | 468 32 0 392 0
FEB-25 4950 C 0 0 0 0 0 | 0 0 0 909 +353 0 0 | 350 48 0 108 0
FEB-25 5000 C 0 0 0 0 0 | 0 0 0 859 +351 0 0 | 664 25 0 293 0
FEB-25 5100 C 0 0 0 0 0 | 659 659 659 760 +344 45 5 | 659 20 5 215 -5
FEB-25 5200 C 0 0 0 0 0 | 494 494 494 662 +338 47 1 | 494 14 1 265 0
FEB-25 5300 C 0 0 0 0 0 | 558 558 558 565 +322 45 2 | 558 11 2 248 +2
FEB-25 5400 C 0 0 0 0 0 | 337 337 337 470 +297 44 1 | 337 10 1 719 0
FEB-25 5500 C 0 0 0 0 0 | 204 380 175 370 +253 36 10 | 380 10 10 177 -5
FEB-25 5600 C 200 200 200 200 2 | 140 248 133 297 +220 43 20 | 248 11 22 493 -6
FEB-25 5700 C 0 0 0 0 0 | 100 210 80 217 +168 41 359 | 210 8 359 663 -9
FEB-25 5800 C 0 0 0 0 0 | 61 154 56 155 +124 41 97 | 154 12 97 115 -26
FEB-25 5900 C 0 0 0 0 0 | 35 103 30 107 +89 42 198 | 108 11 198 204 +33
FEB-25 6000 C 0 0 0 0 0 | 22 71 21 71 +60 42 76 | 76 8 76 229 -6
FEB-25 6100 C 0 0 0 0 0 | 18 44 18 48 +41 44 68 | 66 7 68 111 +40
FEB-25 6200 C 0 0 0 0 0 | 12 32 12 31 +27 45 116 | 46 4 116 130 +65
FEB-25 6300 C 0 0 0 0 0 | 5 18 5 19 +17 46 28 | 25 2 28 130 +15
FEB-25 6400 C 0 0 0 0 0 | 6 9 6 12 +11 47 260 | 22 2 260 270 +246
FEB-25 6500 C 0 0 0 0 0 | 8 8 8 8 +7 49 8 | 10 5 8 4 0
FEB-25 6600 C 0 0 0 0 0 | 3 5 3 5 +4 50 7 | 8 2 7 8 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 3 +2 50 0 | 7 2 0 15 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 2 +1 52 0 | 2 2 0 10 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 4 4 0 20 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 3 1 0 20 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 4 2 0 19 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 3 2 0 40 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 2 2 0 21 0
FEB-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
TOTAL CALL 2 | TOTAL CALL 1257 | TOTAL CALL 1259 7740 +343
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 0 162 0 | 6 1 0 854 0
FEB-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 10 1 0 0 0
FEB-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 14 2 0 39 0
FEB-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 10 1 0 14 0
FEB-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 17 6 0 6 0
FEB-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 21 2 0 243 0
FEB-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 16 1 0 297 0
FEB-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 26 2 0 398 0
FEB-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 34 2 0 620 0
FEB-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 42 2 0 217 0
FEB-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 38 2 0 147 0
FEB-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 59 3 0 157 0
FEB-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 64 3 0 33 0
FEB-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 135 2 0 492 0
FEB-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 121 4 0 18 0
FEB-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 179 2 0 425 0
FEB-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 201 2 0 128 0
FEB-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 178 2 0 1102 0
FEB-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 138 3 0 80 0
FEB-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 178 3 0 75 0
FEB-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 206 2 0 55 0
FEB-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 273 3 0 456 0
FEB-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 321 3 0 266 0
FEB-25 4500 P 0 0 0 0 0 | 1 1 1 1 0 81 15 | 321 1 15 438 +2
FEB-25 4550 P 0 0 0 0 0 | 1 1 1 1 0 78 4 | 299 1 4 1009 0
FEB-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 333 2 0 1020 0
FEB-25 4650 P 0 0 0 0 0 | 1 1 1 1 0 72 1 | 195 1 1 183 0
FEB-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 450 2 0 221 0
FEB-25 4750 P 0 0 0 0 0 | 2 2 2 1 0 66 1 | 383 2 1 209 0
FEB-25 4800 P 0 0 0 0 0 | 2 2 2 1 -1 63 2 | 244 2 2 114 +2
FEB-25 4850 P 0 0 0 0 0 | 2 2 1 1 -2 60 3 | 257 1 3 222 -2
FEB-25 4900 P 0 0 0 0 0 | 2 2 1 1 -3 57 5 | 202 1 5 482 -1
FEB-25 4950 P 0 0 0 0 0 | 3 3 2 1 -5 54 2 | 210 2 2 432 -1
FEB-25 5000 P 0 0 0 0 0 | 3 3 2 1 -8 51 37 | 476 2 37 505 +11
FEB-25 5100 P 1 1 1 1 8 | 4 4 4 2 -13 50 2 | 438 1 10 910 0
FEB-25 5200 P 0 0 0 0 0 | 5 9 5 3 -24 47 95 | 316 5 95 274 -74
FEB-25 5300 P 0 0 0 0 0 | 12 14 8 6 -40 45 314 | 363 8 314 500 +259
FEB-25 5400 P 0 0 0 0 0 | 30 34 14 12 -63 45 41 | 511 14 41 457 +28
FEB-25 5500 P 0 0 0 0 0 | 59 59 21 22 -99 44 1225 | 350 21 1225 572 -374
FEB-25 5600 P 0 0 0 0 0 | 85 100 35 38 -139 43 1060 | 298 35 1060 596 -338
FEB-25 5700 P 0 0 0 0 0 | 149 149 59 62 -188 42 203 | 268 59 203 189 +171
FEB-25 5800 P 0 0 0 0 0 | 136 138 95 98 -233 42 149 | 285 95 149 125 +112
FEB-25 5900 P 0 0 0 0 0 | 193 225 155 151 -268 43 7 | 225 155 7 3 +3
FEB-25 6000 P 0 0 0 0 0 | 268 268 267 211 -300 42 3 | 268 267 3 3 +3
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 288 -318 43 0 | 0 0 0 0 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 372 -332 45 0 | 0 0 0 0 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 461 -341 46 0 | 0 0 0 0 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 553 -348 47 0 | 0 0 0 0 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 649 -352 49 0 | 0 0 0 0 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 746 -354 50 0 | 0 0 0 0 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 844 -356 50 0 | 0 0 0 0 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 943 -357 52 0 | 0 0 0 0 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 1042 -358 52 0 | 0 0 0 0 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 1142 -358 56 0 | 0 0 0 0 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 1241 -359 0 0 | 0 0 0 0 0
FEB-25 7200 P 0 0 0 0 0 | 0 0 0 1341 -359 0 0 | 0 0 0 0 0
FEB-25 7300 P 0 0 0 0 0 | 0 0 0 1441 -359 0 0 | 0 0 0 0 0
FEB-25 7400 P 0 0 0 0 0 | 0 0 0 1541 -359 0 0 | 0 0 0 0 0
FEB-25 7500 P 0 0 0 0 0 | 0 0 0 1641 -359 0 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 3169 | TOTAL PUT 3177 14586 -199
| MONTH PUT/CALL RATIO 2.52
| MONTH TOTAL 4436 22326 +144
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 3280 +364 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 3230 +364 0 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 3180 +364 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 3130 +364 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 3080 +364 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 3030 +364 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 2980 +364 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 2930 +364 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 2880 +364 0 0 | 1765 1471 0 1 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 2830 +364 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 2780 +364 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2730 +364 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2680 +364 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2630 +364 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2580 +364 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2530 +364 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2480 +364 0 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2430 +364 0 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 2380 +364 0 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 2330 +364 0 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 2280 +364 0 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 2230 +364 0 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 2180 +364 0 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 2130 +364 0 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 2080 +363 0 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 2030 +363 0 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 1980 +363 0 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 1930 +363 0 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 1880 +362 0 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 1830 +362 0 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 1780 +361 0 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1730 +360 0 0 | 268 114 0 57 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1680 +360 0 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1631 +359 40 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1581 +358 39 0 | 461 62 0 106 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1531 +356 38 0 | 400 244 0 44 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1482 +355 39 0 | 960 51 0 431 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1432 +353 38 0 | 690 47 0 40 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1383 +351 39 0 | 1000 41 0 262 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1334 +348 39 0 | 1150 48 0 119 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1285 +345 39 0 | 1133 45 0 330 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1236 +342 38 0 | 950 63 0 264 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1188 +338 39 0 | 1011 186 0 73 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1140 +334 39 0 | 1020 53 0 19 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1093 +330 39 0 | 953 80 0 134 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1046 +326 39 0 | 806 24 0 25 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1000 +321 39 0 | 845 66 0 974 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 954 +315 39 0 | 637 59 0 35 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 909 +309 39 0 | 920 18 0 183 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 822 +297 39 0 | 493 89 0 110 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 724 +275 36 0 | 633 59 0 130 0
MAR-25 5300 C 0 0 0 0 0 | 525 560 525 659 +272 40 3 | 560 34 3 315 -2
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 585 +255 40 0 | 478 32 0 77 0
MAR-25 5500 C 0 0 0 0 0 | 343 455 343 515 +235 40 34 | 455 44 34 931 0
MAR-25 5600 C 0 0 0 0 0 | 314 400 314 443 +206 39 8 | 400 34 8 301 +1
MAR-25 5700 C 0 0 0 0 0 | 260 381 249 386 +185 40 89 | 381 43 89 193 -45
MAR-25 5800 C 0 0 0 0 0 | 252 326 252 331 +163 40 19 | 567 33 19 258 +12
MAR-25 5900 C 0 0 0 0 0 | 190 281 190 292 +153 41 16 | 300 21 16 76 0
MAR-25 6000 C 0 0 0 0 0 | 161 250 158 250 +129 41 29 | 250 20 29 852 -15
MAR-25 6100 C 0 0 0 0 0 | 165 210 165 219 +122 42 15 | 210 37 15 183 0
MAR-25 6200 C 130 130 130 130 1 | 130 181 130 189 +104 43 48 | 181 20 49 339 -9
MAR-25 6300 C 0 0 0 0 0 | 99 147 99 163 +93 44 19 | 149 21 19 224 -14
MAR-25 6400 C 0 0 0 0 0 | 84 136 84 141 +81 44 38 | 136 23 38 179 -31
MAR-25 6500 C 0 0 0 0 0 | 69 116 69 122 +72 45 27 | 357 19 27 57 -24
MAR-25 6600 C 0 0 0 0 0 | 61 85 58 104 +63 45 30 | 99 12 30 115 +4
MAR-25 6700 C 0 0 0 0 0 | 50 88 50 90 +56 46 17 | 88 18 17 25 +11
MAR-25 6800 C 0 0 0 0 0 | 42 76 42 77 +48 47 32 | 76 15 32 36 +23
MAR-25 6900 C 0 0 0 0 0 | 36 60 36 66 +42 47 34 | 60 23 34 16 +12
MAR-25 7000 C 0 0 0 0 0 | 29 46 29 57 +37 48 17 | 65 5 17 220 +6
MAR-25 7100 C 0 0 0 0 0 | 32 33 32 49 +33 48 6 | 33 6 6 90 +6
MAR-25 7200 C 0 0 0 0 0 | 35 36 35 42 +28 49 20 | 45 8 20 18 -12
MAR-25 7300 C 14 14 14 14 10 | 0 0 0 35 +23 49 0 | 14 5 10 36 +10
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 30 +20 49 0 | 38 6 0 70 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 26 +18 50 0 | 16 7 0 48 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 22 +15 50 0 | 13 8 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 13 14 13 20 +14 51 4 | 14 8 4 5 +4
MAR-25 7800 C 0 0 0 0 0 | 15 15 15 17 +12 51 3 | 20 7 3 40 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 15 +11 52 0 | 9 5 0 35 0
MAR-25 8000 C 0 0 0 0 0 | 10 10 10 13 +10 52 1 | 96 3 1 15 +1
TOTAL CALL 11 | TOTAL CALL 509 | TOTAL CALL 520 12014 -62
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 95 0 | 68 7 0 127 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 66 2 0 51 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 86 2 0 54 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 121 7 0 58 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 266 2 0 281 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 287 4 0 65 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 182 2 0 321 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 337 4 0 210 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 362 2 0 71 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 389 3 0 418 0
MAR-25 3450 P 0 0 0 0 0 | 2 2 2 1 0 64 20 | 416 2 20 334 +20
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 422 3 0 517 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 432 3 0 43 0
MAR-25 3600 P 0 0 0 0 0 | 2 2 2 1 0 59 3 | 463 2 3 193 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 448 3 0 175 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 314 4 0 57 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 91 5 0 168 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 362 3 0 117 0
MAR-25 3850 P 0 0 0 0 0 | 3 3 3 1 0 51 2 | 166 3 2 184 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 215 5 0 223 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 110 6 0 59 0
MAR-25 4000 P 0 0 0 0 0 | 4 4 4 1 0 47 3 | 178 4 3 295 +3
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 325 5 0 69 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 338 6 0 91 0
MAR-25 4150 P 0 0 0 0 0 | 4 4 4 1 -2 43 1 | 268 4 1 108 0
MAR-25 4200 P 0 0 0 0 0 | 5 5 5 1 -3 42 4 | 262 5 4 519 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 1 -5 40 0 | 271 8 0 222 0
MAR-25 4300 P 0 0 0 0 0 | 7 7 5 1 -7 39 5 | 296 5 5 99 -1
MAR-25 4350 P 0 0 0 0 0 | 8 8 7 1 -8 38 30 | 267 7 30 76 0
MAR-25 4400 P 0 0 0 0 0 | 8 8 8 1 -10 36 8 | 744 8 8 490 +8
MAR-25 4450 P 0 0 0 0 0 | 10 10 10 2 -12 38 2 | 420 9 2 110 -2
MAR-25 4500 P 0 0 0 0 0 | 10 10 9 3 -14 39 2 | 422 9 2 1068 +2
MAR-25 4550 P 0 0 0 0 0 | 11 11 10 4 -16 39 7 | 435 10 7 167 +2
MAR-25 4600 P 0 0 0 0 0 | 17 17 13 5 -19 39 31 | 445 13 31 219 +30
MAR-25 4650 P 0 0 0 0 0 | 21 21 18 7 -21 39 7 | 425 18 7 165 -7
MAR-25 4700 P 0 0 0 0 0 | 24 24 24 9 -24 39 5 | 478 24 5 111 -5
MAR-25 4750 P 0 0 0 0 0 | 23 23 23 11 -28 39 3 | 201 23 3 43 +3
MAR-25 4800 P 0 0 0 0 0 | 31 31 18 13 -32 39 46 | 677 18 46 190 +32
MAR-25 4850 P 0 0 0 0 0 | 31 31 31 16 -37 39 6 | 332 31 6 21 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 20 -41 39 0 | 268 43 0 222 0
MAR-25 4950 P 0 0 0 0 0 | 35 35 35 25 -46 39 1 | 660 35 1 134 +1
MAR-25 5000 P 0 0 0 0 0 | 40 40 34 30 -51 40 65 | 701 34 65 323 -49
MAR-25 5100 P 0 0 0 0 0 | 60 60 54 42 -64 39 24 | 490 54 24 274 0
MAR-25 5200 P 90 90 90 90 2 | 85 87 59 58 -78 40 68 | 888 59 70 166 -37
MAR-25 5300 P 0 0 0 0 0 | 131 131 77 77 -98 39 70 | 393 77 70 1109 +50
MAR-25 5400 P 0 0 0 0 0 | 163 166 103 101 -114 39 53 | 423 103 53 817 +9
MAR-25 5500 P 0 0 0 0 0 | 181 181 129 131 -134 40 211 | 407 129 211 664 +33
MAR-25 5600 P 0 0 0 0 0 | 240 253 172 166 -161 40 1601 | 407 172 1601 1497 +1477
MAR-25 5700 P 0 0 0 0 0 | 290 290 207 206 -179 40 945 | 795 207 945 911 +901
MAR-25 5800 P 0 0 0 0 0 | 285 285 257 256 -198 40 6 | 423 257 6 19 +4
MAR-25 5900 P 0 0 0 0 0 | 397 397 338 312 -215 41 60 | 445 338 60 7 +4
MAR-25 6000 P 0 0 0 0 0 | 416 434 392 373 -231 42 80 | 434 392 80 40 +40
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 439 -245 42 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 507 -261 43 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 581 -273 43 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 658 -284 44 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 738 -295 44 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 825 825 825 821 -304 45 1 | 825 825 1 1 +1
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 907 -311 46 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 995 -317 46 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1084 -324 47 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1175 -329 47 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1268 -333 48 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1361 -337 48 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1455 -341 49 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1551 -343 50 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1647 -346 50 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1743 -348 50 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1840 -350 51 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1938 -351 52 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2035 -354 52 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 2134 -354 53 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 3370 | TOTAL PUT 3372 14208 +2519
| MONTH PUT/CALL RATIO 6.48
| MONTH TOTAL 3892 26222 +2457
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 2495 +360 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2445 +360 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2395 +360 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 2345 +360 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 2295 +359 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 2245 +359 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 2195 +359 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 2146 +359 39 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 2096 +358 38 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 2046 +357 37 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1996 +356 36 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1947 +356 38 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1897 +355 37 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1848 +354 38 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 1798 +352 37 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1749 +351 37 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1700 +349 37 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1651 +347 37 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1603 +346 37 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1554 +343 37 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1506 +341 37 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1459 +339 37 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1411 +336 37 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 1364 +333 37 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 1318 +330 37 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 1272 +326 37 0 | 695 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 1226 +322 37 0 | 195 195 0 10 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 1181 +318 37 0 | 181 181 0 10 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 1137 +315 37 0 | 613 166 0 60 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 1093 +310 37 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 1050 +306 37 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 1008 +301 37 0 | 335 327 0 41 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 966 +296 37 0 | 706 191 0 36 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 886 +286 37 0 | 595 268 0 2 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 809 +287 38 0 | 368 169 0 9 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 735 +272 37 0 | 546 198 0 18 0
APR-25 5400 C 0 0 0 0 0 | 555 555 555 666 +259 38 1 | 555 72 1 104 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 583 +225 36 0 | 467 57 0 186 0
APR-25 5600 C 0 0 0 0 0 | 396 399 396 526 +210 36 6 | 405 75 6 26 0
APR-25 5700 C 0 0 0 0 0 | 364 420 364 473 +196 37 10 | 420 80 10 178 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 423 +180 37 0 | 290 100 0 352 0
APR-25 5900 C 0 0 0 0 0 | 288 372 288 379 +166 37 11 | 372 137 11 3 -5
APR-25 6000 C 0 0 0 0 0 | 257 280 257 339 +152 38 10 | 280 121 10 385 +10
APR-25 6100 C 0 0 0 0 0 | 216 233 216 303 +139 38 13 | 233 107 13 180 0
APR-25 6200 C 0 0 0 0 0 | 222 272 222 272 +128 39 6 | 272 145 6 12 +6
APR-25 6300 C 0 0 0 0 0 | 164 210 164 243 +118 39 5 | 210 105 5 12 0
APR-25 6400 C 0 0 0 0 0 | 205 205 205 211 +101 39 6 | 205 71 6 97 -6
APR-25 6500 C 0 0 0 0 0 | 148 183 148 195 +99 40 6 | 183 98 6 6 +5
APR-25 6600 C 0 0 0 0 0 | 141 166 141 174 +90 41 11 | 166 128 11 11 +10
APR-25 6700 C 0 0 0 0 0 | 149 149 149 157 +84 41 5 | 149 78 5 7 +5
APR-25 6800 C 0 0 0 0 0 | 0 0 0 139 +75 42 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 124 +68 42 0 | 58 58 0 5 0
APR-25 7000 C 0 0 0 0 0 | 70 93 68 112 +63 43 13 | 95 51 13 24 +9
APR-25 7100 C 0 0 0 0 0 | 0 0 0 99 +57 43 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 90 +52 43 0 | 0 0 0 0 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 79 +47 43 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 71 +43 44 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 62 +38 44 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 103 | TOTAL CALL 103 1824 +34
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 1 0 47 0 | 43 11 0 16 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 36 32 0 4 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 9 5 0 20 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 40 18 0 12 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 20 6 0 8 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 14 0 5 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 6 5 0 22 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 10 6 0 20 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 9 8 0 6 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 -6 35 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 -7 34 0 | 69 16 0 4 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 2 -8 36 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 3 -9 37 0 | 100 36 0 2 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 4 -11 37 0 | 252 252 0 7 0
APR-25 4200 P 0 0 0 0 0 | 12 14 12 5 -12 37 10 | 278 12 10 17 +10
APR-25 4250 P 0 0 0 0 0 | 0 0 0 6 -14 37 0 | 306 306 0 7 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 8 -16 37 0 | 123 26 0 3 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 10 -18 38 0 | 159 120 0 2 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 12 -20 38 0 | 0 0 0 4 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 14 -23 37 0 | 346 205 0 7 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 17 -25 38 0 | 273 94 0 65 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 20 -27 38 0 | 302 41 0 90 0
APR-25 4600 P 0 0 0 0 0 | 38 38 31 24 -29 38 12 | 95 31 12 15 +12
APR-25 4650 P 0 0 0 0 0 | 0 0 0 28 -32 38 0 | 97 53 0 6 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 32 -36 38 0 | 139 57 0 33 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 37 -39 38 0 | 0 0 0 0 0
APR-25 4800 P 0 0 0 0 0 | 47 47 47 43 -43 38 1 | 103 47 1 2 +1
APR-25 4850 P 0 0 0 0 0 | 0 0 0 49 -47 38 0 | 0 0 0 0 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 55 -52 37 0 | 310 92 0 91 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 61 -58 37 0 | 133 105 0 59 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 69 -63 37 0 | 301 118 0 39 0
APR-25 5100 P 0 0 0 0 0 | 88 89 88 88 -74 37 3 | 263 88 3 17 +2
APR-25 5200 P 0 0 0 0 0 | 168 168 129 110 -86 37 4 | 350 129 4 26 +2
APR-25 5300 P 0 0 0 0 0 | 188 188 154 136 -101 37 5 | 486 154 5 11 +1
APR-25 5400 P 0 0 0 0 0 | 0 0 0 166 -118 37 0 | 352 352 0 3 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 199 -136 37 1 | 402 363 1 7 +1
APR-25 5600 P 0 0 0 0 0 | 0 0 0 237 -155 37 0 | 378 378 0 7 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 283 -170 37 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 335 -178 38 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 390 -193 38 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 448 -207 38 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 514 -217 39 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 578 -232 39 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 648 -244 39 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 722 -254 40 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 799 -263 40 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 878 -271 41 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 959 -280 41 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1043 -286 41 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1128 -293 42 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1215 -299 42 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1304 -304 43 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1394 -309 43 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1484 -314 43 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1576 -318 44 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1669 -322 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 36 | TOTAL PUT 36 637 +29
| MONTH PUT/CALL RATIO 0.34
| MONTH TOTAL 139 2461 +63
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
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 2151 +356 37 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 2101 +355 36 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 2052 +354 37 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 2003 +353 37 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1954 +352 37 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1905 +350 36 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1856 +348 36 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1808 +347 36 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1760 +345 36 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1712 +343 36 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1665 +342 37 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1617 +338 36 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1571 +337 37 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1524 +334 36 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1478 +331 36 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1433 +328 37 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1388 +325 37 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 1343 +321 37 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 1299 +318 37 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 1256 +315 37 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 1213 +310 37 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 1171 +306 37 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 1130 +303 37 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 1089 +298 37 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 1049 +294 37 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 1010 +289 37 0 | 0 0 0 0 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 934 +280 37 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 861 +276 37 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 792 +263 37 0 | 613 450 0 0 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 727 +250 37 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 665 +238 37 0 | 404 305 0 5 0
MAY-25 5600 C 0 0 0 0 0 | 495 595 495 602 +218 37 15 | 595 495 15 15 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 548 +205 37 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 389 389 389 500 +192 37 1 | 389 239 1 1 0
MAY-25 5900 C 0 0 0 0 0 | 395 395 395 456 +180 37 7 | 395 224 7 45 0
MAY-25 6000 C 0 0 0 0 0 | 377 377 377 415 +168 38 2 | 377 295 2 3 +2
MAY-25 6100 C 0 0 0 0 0 | 362 362 362 376 +154 38 1 | 362 362 1 1 +1
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 345 +146 38 0 | 238 238 0 7 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 311 +133 38 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 285 +125 39 0 | 0 0 0 5 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 260 +116 39 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 237 +108 40 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 216 +101 40 0 | 0 0 0 3 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 198 +94 40 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 179 +86 41 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 140 150 140 163 +80 41 51 | 150 140 51 50 +43
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 149 +74 41 0 | 137 136 0 14 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 138 +71 42 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 125 +65 42 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 114 +61 42 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 104 +58 43 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 77 | TOTAL CALL 77 149 +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
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 2 -6 35 0 | 20 13 0 14 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 3 -6 36 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 4 -7 37 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 5 -8 37 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 6 -9 37 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 7 -11 36 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 8 -13 36 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 10 -14 36 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 12 -16 36 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 14 -19 36 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 17 -21 37 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 19 -24 36 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 23 -26 37 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 27 -28 37 0 | 0 0 0 0 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 31 -31 37 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 36 -32 37 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 41 -34 37 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 47 -36 37 0 | 90 90 0 1 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 53 -38 37 0 | 0 0 0 0 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 60 -41 37 0 | 0 0 0 0 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 66 -46 37 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 72 -52 36 0 | 151 112 0 7 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 80 -56 36 0 | 111 111 0 7 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 88 -61 36 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 98 -65 36 0 | 154 154 0 40 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 109 -69 36 0 | 229 170 0 47 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 132 -80 36 0 | 193 193 0 46 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 158 -92 36 0 | 0 0 0 0 0
MAY-25 5300 P 0 0 0 0 0 | 198 198 198 188 -105 36 1 | 340 198 1 2 +1
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 222 -117 36 0 | 0 0 0 0 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 259 -132 36 1 | 515 392 1 12 +1
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 299 -148 36 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 344 -161 36 0 | 0 0 0 0 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 396 -174 36 0 | 0 0 0 0 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 452 -189 37 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 590 610 590 510 -202 37 33 | 610 590 33 30 +30
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 574 -212 37 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 649 -213 38 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 715 -226 38 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 787 -235 39 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 862 -243 39 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 939 -251 40 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1018 -259 40 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1099 -266 40 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1182 -272 41 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1267 -277 41 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1353 -283 41 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1440 -288 42 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1529 -293 42 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1618 -298 42 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1709 -301 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 35 | TOTAL PUT 35 206 +32
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 112 355 +78
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 3616 +365 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3516 +365 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3416 +365 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 3316 +365 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 3266 +365 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 3216 +365 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 3166 +365 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 3116 +365 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 3066 +365 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 3016 +365 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2966 +364 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2916 +364 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2866 +364 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2817 +365 40 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2767 +364 39 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2717 +364 38 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2667 +363 37 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2617 +363 36 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2568 +363 38 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2518 +362 37 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2468 +362 36 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2419 +361 37 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 2370 +361 38 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 2320 +360 37 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 2271 +359 37 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 2222 +358 37 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 2173 +357 37 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 2125 +357 37 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 2076 +355 37 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 2028 +354 37 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1980 +353 37 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1932 +351 37 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1885 +350 37 0 | 470 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1838 +348 37 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1791 +346 37 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1744 +343 37 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1698 +341 37 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1652 +338 37 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1607 +336 37 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1562 +333 37 0 | 707 90 0 35 0
JUN-25 4450 C 0 0 0 0 0 | 1569 1569 1566 1518 +331 37 3 | 1569 358 3 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1474 +328 37 0 | 720 96 0 48 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1430 +324 37 0 | 317 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1388 +322 37 0 | 470 393 0 50 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 1345 +317 37 0 | 773 372 0 5 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1304 +315 37 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1263 +311 37 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1222 +306 37 0 | 638 124 0 126 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1182 +302 37 0 | 511 225 0 110 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1143 +298 37 0 | 588 112 0 168 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1105 +294 37 0 | 507 200 0 75 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1067 +304 37 0 | 750 286 0 17 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 994 +280 37 0 | 913 368 0 10 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 923 +283 37 0 | 861 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 856 +271 37 0 | 816 429 0 5 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 792 +259 37 0 | 769 301 0 11 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 731 +245 37 0 | 689 177 0 632 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 665 +224 36 0 | 687 238 0 652 0
JUN-25 5700 C 0 0 0 0 0 | 573 573 573 609 +208 36 1 | 573 337 1 2 0
JUN-25 5800 C 0 0 0 0 0 | 472 522 472 565 +201 36 6 | 578 10 6 23 +1
JUN-25 5900 C 0 0 0 0 0 | 462 462 462 517 +189 36 1 | 462 166 1 8 +1
JUN-25 6000 C 0 0 0 0 0 | 420 430 415 478 +175 37 233 | 430 8 233 760 +55
JUN-25 6100 C 0 0 0 0 0 | 387 387 383 443 +169 37 76 | 387 175 76 657 0
JUN-25 6200 C 0 0 0 0 0 | 360 360 350 405 +155 37 67 | 360 7 67 67 +50
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 375 +148 38 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 344 +135 38 0 | 305 6 0 94 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 319 +129 38 0 | 118 118 0 1 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 296 +125 39 0 | 225 5 0 21 0
JUN-25 6700 C 0 0 0 0 0 | 269 269 268 269 +112 39 50 | 269 268 50 50 +50
JUN-25 6800 C 0 0 0 0 0 | 248 249 248 249 +106 39 50 | 249 5 50 193 +50
JUN-25 6900 C 0 0 0 0 0 | 229 231 229 231 +101 40 50 | 277 229 50 51 +50
JUN-25 7000 C 0 0 0 0 0 | 211 212 211 212 +95 40 50 | 212 6 50 249 +50
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 194 +84 40 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 177 +79 40 0 | 128 96 0 10 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 166 +75 40 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 132 132 131 150 +68 40 9 | 132 91 9 9 +3
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 142 +68 41 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 128 +60 41 0 | 97 97 0 1 0
JUN-25 7700 C 0 0 0 0 0 | 96 96 96 121 +59 41 3 | 96 96 3 3 +3
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 111 +54 42 0 | 21 12 0 12 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 105 +53 42 0 | 28 9 0 24 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 97 +49 42 0 | 54 10 0 68 0
TOTAL CALL 0 | TOTAL CALL 599 | TOTAL CALL 599 5833 +313
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 57 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 31 9 0 442 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 9 5 0 13 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 30 7 0 260 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 58 8 0 40 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 48 21 0 10 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 8 5 0 520 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 68 27 0 3 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 7 7 0 2 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 284 51 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 8 8 8 1 -3 35 4 | 308 8 4 602 +4
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 -4 34 0 | 301 80 0 1 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 2 -5 35 0 | 346 14 0 80 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 3 -5 36 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 4 -5 37 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 5 -6 37 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 6 -7 37 0 | 295 27 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 7 -8 37 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 9 -8 37 0 | 215 79 0 65 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 10 -10 37 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 12 -11 37 0 | 368 38 0 3 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 14 -12 37 0 | 159 108 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 16 -14 37 0 | 270 55 0 122 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 19 -15 37 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 22 -17 37 0 | 562 71 0 134 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 25 -19 37 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 28 -22 37 0 | 581 84 0 73 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 32 -26 37 0 | 268 95 0 21 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 36 -28 37 0 | 569 93 0 73 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 41 -31 37 0 | 222 142 0 88 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 46 -34 37 0 | 354 188 0 65 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 53 -33 37 0 | 425 417 0 61 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 60 -36 37 0 | 455 82 0 227 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 66 -39 37 0 | 471 120 0 112 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 74 -40 37 0 | 466 388 0 32 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 81 -43 37 0 | 387 143 0 215 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 90 -46 37 0 | 276 206 0 45 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 98 -50 37 0 | 229 132 0 85 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 105 -55 37 0 | 446 142 0 53 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 114 -60 37 0 | 374 166 0 150 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 123 -65 36 0 | 412 172 0 135 0
JUN-25 4950 P 0 0 0 0 0 | 147 147 147 137 -67 37 30 | 437 147 30 57 +20
JUN-25 5000 P 0 0 0 0 0 | 159 159 159 149 -72 37 41 | 590 159 41 158 +41
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 172 -86 36 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 221 221 221 201 -94 36 33 | 690 221 33 107 +33
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 233 -106 36 0 | 451 360 0 3 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 268 -121 36 0 | 482 324 0 2 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 309 -130 36 0 | 0 0 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 348 -150 36 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 399 -156 36 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 450 -167 36 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 506 -179 37 0 | 983 983 0 1 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 567 -187 37 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 624 -203 37 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 702 702 702 684 -217 37 3 | 702 702 3 3 +3
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 758 -220 38 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 828 -229 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 901 -237 38 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 976 -245 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1053 -252 39 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1132 -259 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1212 -266 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1295 -271 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1378 -278 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1463 -283 40 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1550 -288 40 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1637 -293 41 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1726 -297 41 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1815 -302 41 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1906 -305 42 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1997 -309 42 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2089 -312 42 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2181 -316 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 111 | TOTAL PUT 111 6654 +101
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 710 12487 +414
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 3220 +370 38 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3170 +369 38 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3120 +368 37 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3071 +369 38 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3021 +368 37 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2972 +368 37 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2923 +368 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2874 +368 38 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2825 +367 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2776 +367 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2727 +366 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2678 +365 37 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2630 +365 37 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2581 +363 37 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2533 +362 37 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2485 +361 37 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2438 +361 37 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2390 +359 37 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2343 +358 37 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2296 +357 37 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2250 +356 37 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2203 +354 37 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2157 +353 37 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2112 +352 37 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2066 +349 37 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2021 +348 37 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1977 +346 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1932 +343 37 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1889 +342 37 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1845 +339 37 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1802 +337 37 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1760 +335 37 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1718 +332 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1676 +329 36 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1635 +326 36 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1595 +324 36 0 | 815 540 0 74 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1555 +321 36 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1515 +317 36 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1476 +314 36 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1438 +311 36 0 | 790 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1400 +307 36 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1363 +304 36 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1326 +300 36 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1290 +297 36 0 | 699 625 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1254 +292 36 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1219 +288 36 0 | 654 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1151 +281 36 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1086 +283 36 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1023 +276 36 0 | 617 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 962 +267 36 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 709 709 709 904 +255 36 1 | 709 490 1 4 -1
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 827 +221 35 0 | 498 498 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 754 754 754 777 +209 35 1 | 754 754 1 1 +1
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 734 +208 35 0 | 485 204 0 8 0
SEP-25 5900 C 0 0 0 0 0 | 616 616 616 689 +202 35 1 | 616 163 1 0 -1
SEP-25 6000 C 0 0 0 0 0 | 588 600 588 644 +187 35 31 | 600 588 31 31 +31
SEP-25 6100 C 0 0 0 0 0 | 572 572 572 604 +182 35 41 | 572 572 41 41 +41
SEP-25 6200 C 0 0 0 0 0 | 514 514 514 570 +171 36 30 | 514 514 30 30 +30
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 532 +158 36 0 | 284 143 0 2 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 501 +154 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 466 +147 36 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 448 +143 37 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 418 +138 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 390 +130 37 0 | 203 203 0 1 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 363 +121 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 341 +114 37 0 | 238 238 0 2 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 321 +109 37 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 306 +110 38 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 285 +100 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 272 +93 38 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 251 +88 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 240 +87 38 0 | 85 85 0 14 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 222 +79 38 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 216 +82 39 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 199 +74 39 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 180 180 179 192 +75 39 9 | 180 44 9 21 +9
TOTAL CALL 0 | TOTAL CALL 114 | TOTAL CALL 114 1056 +110
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 10 0 18 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 11 11 0 2 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 2 -2 36 0 | 100 100 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 3 -2 37 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 4 -2 37 0 | 19 19 0 10 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 5 -2 38 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 6 -2 38 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 7 -3 38 0 | 165 140 0 40 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 8 -3 38 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 9 -4 37 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 10 -5 37 0 | 165 115 0 407 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 12 -5 37 0 | 128 111 0 5 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 13 -7 37 0 | 324 137 0 15 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 15 -8 37 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 17 -9 37 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 20 -9 37 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 22 -11 37 0 | 405 169 0 149 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 25 -12 37 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 28 -13 37 0 | 194 111 0 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 32 -14 37 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 35 -16 37 0 | 221 154 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 39 -17 37 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 44 -18 37 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 48 -21 37 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 53 -22 37 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 59 -24 37 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 64 -27 37 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 71 -28 37 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 77 -31 37 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 84 -37 37 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 92 -39 37 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 100 -42 37 0 | 0 0 0 0 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 108 -42 36 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 121 -42 37 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 127 -41 36 0 | 0 0 0 0 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 140 -44 37 0 | 0 0 0 0 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 147 -52 36 0 | 0 0 0 0 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 161 -49 37 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 172 -50 37 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 183 -60 36 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 189 -65 36 0 | 505 343 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 206 -64 36 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 215 -72 36 0 | 273 273 0 30 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 230 -82 36 0 | 517 289 0 88 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 246 -79 36 0 | 401 318 0 5 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 278 -88 36 0 | 401 401 0 40 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 308 -100 35 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 347 -107 35 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 384 -121 35 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 441 441 441 427 -131 35 1 | 798 441 1 101 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 472 -144 35 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 523 -152 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 575 -150 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 631 -167 36 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 688 -176 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 744 -189 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 809 -195 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 870 -207 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 937 -214 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1006 -221 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1077 -228 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1150 -235 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1224 -242 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1300 -248 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1378 -254 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1457 -259 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1537 -265 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1619 -270 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1701 -276 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1785 -280 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1870 -285 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1956 -289 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2043 -293 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2131 -296 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2219 -300 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 2098 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 115 3154 +110
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 3689 +366 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3590 +367 35 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3490 +366 34 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3391 +367 35 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3292 +366 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3193 +366 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3094 +365 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2996 +364 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2899 +363 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2802 +362 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2706 +360 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2611 +358 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2564 +357 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2517 +356 34 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2471 +355 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2425 +354 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2379 +352 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2333 +351 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2288 +349 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2243 +347 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2199 +346 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2155 +344 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2111 +342 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2068 +340 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2026 +338 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1983 +335 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1942 +334 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1900 +331 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1859 +328 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1819 +326 35 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1779 +323 35 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1740 +320 35 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1701 +317 35 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1663 +314 35 0 | 1364 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1626 +312 35 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1588 +308 35 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1552 +305 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1516 +302 35 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1481 +299 35 0 | 591 591 0 19 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1446 +295 35 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1411 +291 35 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1378 +289 35 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1345 +285 35 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1312 +281 35 0 | 372 336 0 10 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1249 +274 35 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1188 +248 35 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1129 +249 35 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1073 +236 35 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1019 +231 35 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 977 +229 36 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 931 +223 36 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 882 +223 36 0 | 395 60 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 834 +206 36 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 798 +216 36 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 744 +184 35 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 707 +187 36 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 676 +180 36 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 639 +172 36 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 610 +166 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 571 +152 36 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 538 +136 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 511 +140 36 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 493 +133 37 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 467 +126 37 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 416 +117 37 0 | 105 105 0 7 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 386 +113 37 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 346 +102 37 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 315 +97 38 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 277 +83 37 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 160 160 160 170 +52 39 1 | 160 160 1 1 +1
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 108 +32 40 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 72 +21 41 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 123 +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
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 12 0 5 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 211 211 0 1 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 5 -2 34 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 13 -5 34 0 | 0 0 0 0 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 17 -7 34 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 22 -9 34 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 25 -10 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 28 -11 34 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 32 -12 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 36 -13 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 40 -15 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 44 -16 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 49 -18 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 54 -20 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 60 -21 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 66 -23 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 72 -25 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 79 -27 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 87 -29 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 94 -32 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 103 -33 35 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 111 -36 34 0 | 305 220 0 200 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 120 -39 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 130 -41 35 0 | 340 318 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 140 -44 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 151 -53 35 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 162 -50 35 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 174 -56 35 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 192 -57 35 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 205 -58 35 0 | 370 370 0 5 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 219 -64 35 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 234 -57 35 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 249 -62 35 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 262 -69 35 0 | 380 380 0 1 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 278 -61 35 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 292 -76 35 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 308 -69 35 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 327 -71 35 0 | 592 592 0 2 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 362 -78 35 0 | 447 447 0 57 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 399 -88 35 0 | 491 491 0 57 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 433 -101 35 0 | 534 534 0 19 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 469 -113 34 0 | 1159 561 0 96 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 514 -120 34 0 | 1238 613 0 127 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 561 -131 34 0 | 1318 1318 0 14 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 615 -131 34 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 660 -146 34 0 | 790 726 0 9 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 718 -150 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 750 750 750 775 -185 34 1 | 750 750 1 1 +1
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 827 -201 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 894 -204 35 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 958 -211 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1044 -198 36 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1112 -204 36 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1181 -211 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1252 -218 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1324 -224 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1398 -230 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1473 -236 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1627 -248 37 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1786 -258 37 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1950 -267 37 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2117 -276 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2287 -285 37 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3181 -315 39 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4119 -335 40 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5083 -346 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1214 +1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 2 1337 +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-26 2300 C 0 0 0 0 0 | 0 0 0 3791 +371 38 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3694 +371 38 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3597 +370 38 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3501 +369 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3406 +368 38 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3311 +367 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3218 +366 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3125 +364 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3034 +363 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2943 +361 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2854 +359 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2766 +356 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2679 +354 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2594 +351 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2510 +348 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2428 +345 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2347 +342 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2267 +338 37 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2190 +334 37 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2114 +331 37 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2039 +326 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1967 +322 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1896 +318 36 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1826 +312 36 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1759 +308 36 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1693 +303 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1629 +298 36 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1567 +293 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1447 +282 36 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1334 +270 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1228 +259 35 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1129 +248 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1036 +231 35 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 954 +219 35 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 879 +208 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 809 +197 35 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 745 +186 35 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 686 +176 36 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 631 +166 36 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 581 +157 36 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 535 +148 36 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 492 +139 36 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 453 +130 36 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 8 -2 38 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 11 -2 38 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 14 -3 38 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 18 -4 38 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 23 -5 38 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 28 -6 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 35 -7 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 42 -9 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 51 -10 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 60 -12 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 71 -14 37 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 83 -17 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 96 -19 37 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 111 -22 37 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 127 -25 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 145 -28 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 164 -31 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 184 -35 37 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 207 -39 37 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 231 -42 37 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 256 -47 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 284 -51 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 313 -55 36 0 | 310 309 0 4 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 343 -61 36 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 376 -65 36 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 410 -70 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 446 -75 36 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 484 -80 36 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 564 -91 36 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 651 -103 36 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 745 -114 35 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 846 -125 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 953 -142 35 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1071 -154 35 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1196 -165 35 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1326 -176 35 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1462 -187 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1603 -197 36 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1748 -207 36 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1898 -216 36 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2052 -225 36 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2209 -234 36 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2370 -243 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 4 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4 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 3553 +369 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3461 +367 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3371 +366 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3282 +365 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3194 +363 38 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3107 +361 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3021 +359 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2937 +357 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2854 +355 37 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2773 +353 37 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2693 +350 37 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2615 +348 37 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2538 +345 37 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2462 +341 37 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2388 +338 37 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2316 +335 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2245 +332 37 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2176 +329 37 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2108 +325 37 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2041 +320 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1977 +317 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1913 +312 36 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1852 +309 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1791 +304 36 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1733 +300 36 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1620 +291 36 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1512 +281 36 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1411 +272 36 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1315 +263 36 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1224 +247 35 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1139 +231 35 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1065 +222 35 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 996 +213 35 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 931 +203 35 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 871 +194 35 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 815 +186 36 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 762 +177 36 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 714 +170 36 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 668 +161 36 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 626 +154 36 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 43 -5 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 51 -7 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 61 -8 38 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 72 -9 38 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 84 -11 38 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 97 -13 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 111 -15 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 127 -17 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 144 -19 37 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 163 -21 37 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 183 -24 37 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 205 -26 37 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 228 -29 37 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 252 -33 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 278 -36 37 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 306 -39 37 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 335 -42 37 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 366 -45 37 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 398 -49 37 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 431 -54 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 467 -57 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 503 -62 36 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 542 -65 36 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 581 -70 36 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 623 -74 36 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 710 -83 36 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 802 -93 36 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 901 -102 36 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1005 -111 36 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1114 -127 35 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1229 -143 35 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1355 -152 35 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1486 -161 35 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1621 -171 35 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1761 -180 35 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1905 -188 36 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2052 -197 36 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2204 -204 36 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2358 -213 36 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2516 -220 36 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 2939 +352 37 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2861 +350 37 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2784 +347 37 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2709 +345 37 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2635 +342 37 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2563 +340 37 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2492 +337 37 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2423 +334 37 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2355 +331 37 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2288 +327 36 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2223 +324 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2160 +321 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2098 +318 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2037 +314 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1977 +309 36 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1919 +306 36 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1863 +303 36 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1808 +299 36 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1701 +291 36 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1600 +283 36 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1503 +274 36 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1412 +259 35 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1325 +244 35 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1250 +235 35 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1179 +227 35 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1113 +219 35 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1051 +211 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 P 0 0 0 0 0 | 0 0 0 190 -19 37 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 212 -21 37 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 235 -24 37 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 260 -26 37 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 286 -29 37 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 314 -31 37 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 343 -34 37 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 374 -37 37 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 406 -40 37 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 439 -44 36 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 474 -47 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 511 -50 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 549 -53 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 588 -57 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 628 -62 36 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 670 -65 36 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 714 -68 36 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 759 -72 36 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 852 -80 36 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 951 -88 36 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1054 -97 36 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1163 -112 35 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1276 -127 35 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1401 -136 35 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1530 -144 35 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1664 -152 35 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1802 -160 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 2.51
MARKET TOTAL 9406 68346 +3268
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED