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 MAY-25 4200 284 16 41 26 18 282 +3
P MAR-25 6000 146 296 43 305 231 588 +65
P MAR-25 5800 128 184 42 206 143 296 +40
C JUN-25 6000 127 436 37 496 426 828 -107
C MAR-25 6100 110 134 43 218 133 1646 -86
P MAR-25 5900 98 236 42 249 184 399 +52
C MAR-25 6800 74 24 46 47 23 243 -29
P MAR-25 5700 67 144 43 152 103 4662 +32
C MAR-25 6300 63 85 44 138 80 415 -65
C APR-25 7000 63 66 41 90 60 104 -36
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAR 2025, FRIDAY 10 MAR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 3276 -161 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 3226 -161 0 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 3176 -161 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 3126 -161 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 3076 -161 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 3026 -161 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 2976 -161 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 2926 -161 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 2876 -161 0 0 | 1765 1471 0 1 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 2826 -161 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 2776 -161 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2726 -161 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2676 -161 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2626 -161 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2576 -161 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2526 -161 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2476 -161 0 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2426 -161 0 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 2376 -161 0 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 2326 -161 0 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 2276 -161 0 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 2226 -161 0 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 2176 -161 0 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 2126 -161 0 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 2076 -161 0 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 2026 -161 0 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 1976 -161 0 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 1926 -161 0 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 1876 -161 0 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 1826 -161 0 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 1776 -161 0 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1726 -161 0 0 | 268 114 0 57 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1676 -161 0 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1626 -161 0 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1577 -160 54 0 | 461 62 0 106 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1527 -161 52 0 | 400 244 0 44 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1477 -161 51 0 | 960 51 0 431 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1427 -161 49 0 | 690 47 0 40 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1378 -160 51 0 | 1550 41 0 262 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1328 -161 49 0 | 1150 48 0 119 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1279 -160 50 0 | 1220 45 0 332 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1230 -160 50 0 | 950 63 0 264 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1181 -159 50 0 | 1418 186 0 71 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1132 -159 49 0 | 1020 53 0 19 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1083 -159 48 0 | 953 80 0 134 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1035 -159 48 0 | 806 24 0 25 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 987 -158 48 0 | 845 66 0 974 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 940 -157 48 0 | 637 59 0 35 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 893 -156 48 0 | 1050 18 0 182 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 800 -155 47 0 | 493 89 0 110 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 710 -153 46 0 | 885 59 0 121 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 624 -150 46 0 | 710 34 0 379 0
MAR-25 5400 C 0 0 0 0 0 | 558 558 558 537 -153 44 1 | 725 32 1 80 -1
MAR-25 5500 C 0 0 0 0 0 | 528 528 449 456 -150 43 50 | 658 44 50 962 +2
MAR-25 5600 C 0 0 0 0 0 | 372 372 372 383 -143 42 2 | 656 34 2 281 0
MAR-25 5700 C 0 0 0 0 0 | 380 380 307 316 -123 42 13 | 494 43 13 444 0
MAR-25 5800 C 0 0 0 0 0 | 301 301 261 257 -122 41 11 | 567 33 11 660 0
MAR-25 5900 C 0 0 0 0 0 | 312 313 208 210 -109 42 10 | 404 21 10 183 0
MAR-25 6000 C 0 0 0 0 0 | 243 258 158 168 -98 42 23 | 366 20 23 1592 +12
MAR-25 6100 C 0 0 0 0 0 | 218 218 133 134 -86 43 110 | 315 37 110 1646 -4
MAR-25 6200 C 0 0 0 0 0 | 186 195 105 106 -76 43 45 | 260 20 45 538 +17
MAR-25 6300 C 0 0 0 0 0 | 138 138 80 85 -65 44 63 | 209 21 63 415 -1
MAR-25 6400 C 0 0 0 0 0 | 89 94 65 66 -56 44 44 | 190 23 44 241 +1
MAR-25 6500 C 0 0 0 0 0 | 104 104 54 52 -48 45 30 | 357 19 30 128 +9
MAR-25 6600 C 0 0 0 0 0 | 55 55 36 40 -41 45 39 | 117 12 39 210 +3
MAR-25 6700 C 0 0 0 0 0 | 29 37 29 31 -35 46 4 | 101 11 4 280 +3
MAR-25 6800 C 0 0 0 0 0 | 47 47 23 24 -29 46 74 | 86 10 74 243 +10
MAR-25 6900 C 0 0 0 0 0 | 40 43 22 19 -24 47 31 | 78 8 31 78 +10
MAR-25 7000 C 0 0 0 0 0 | 33 33 14 15 -20 48 37 | 70 5 37 203 -21
MAR-25 7100 C 0 0 0 0 0 | 16 16 11 12 -16 49 23 | 52 6 23 136 -10
MAR-25 7200 C 0 0 0 0 0 | 15 15 9 9 -14 49 39 | 45 6 39 100 +21
MAR-25 7300 C 0 0 0 0 0 | 12 12 11 7 -11 50 8 | 34 3 8 42 +7
MAR-25 7400 C 0 0 0 0 0 | 6 7 5 6 -9 51 23 | 38 4 23 107 -23
MAR-25 7500 C 0 0 0 0 0 | 9 9 5 5 -7 52 4 | 25 3 4 84 -2
MAR-25 7600 C 0 0 0 0 0 | 3 3 3 4 -7 53 1 | 18 3 1 40 -1
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 3 -5 53 0 | 14 2 0 1 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 2 -5 52 0 | 20 2 0 33 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 -5 50 0 | 9 5 0 35 0
MAR-25 8000 C 0 0 0 0 0 | 2 3 2 1 -4 52 16 | 96 2 16 30 +8
TOTAL CALL 0 | TOTAL CALL 701 | TOTAL CALL 701 16421 +40
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 0 133 0 | 68 7 0 127 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 66 2 0 51 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 86 2 0 54 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 121 7 0 58 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 266 1 0 280 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 287 1 0 61 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 182 2 0 321 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 337 2 0 199 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 362 2 0 71 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 389 2 0 411 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 416 2 0 329 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 422 3 0 517 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 432 3 0 43 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 463 2 0 191 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 448 2 0 185 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 314 2 0 64 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 91 2 0 190 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 362 2 0 154 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 166 3 0 250 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 215 3 0 231 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 110 5 0 64 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 178 4 0 305 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 325 4 0 79 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 338 3 0 137 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 268 4 0 98 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 262 3 0 549 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 271 3 0 251 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 296 5 0 81 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 267 5 0 76 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 744 8 0 489 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 420 9 0 160 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 422 7 0 1112 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 2 +1 49 0 | 435 7 0 207 0
MAR-25 4600 P 0 0 0 0 0 | 5 5 5 3 +1 50 1 | 445 5 1 260 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 4 +1 50 0 | 425 18 0 211 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 5 +1 50 0 | 478 9 0 252 0
MAR-25 4750 P 0 0 0 0 0 | 11 11 11 6 +1 49 2 | 201 11 2 186 0
MAR-25 4800 P 0 0 0 0 0 | 10 12 10 8 +2 50 6 | 677 10 6 195 +6
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 10 +3 49 0 | 332 24 0 35 0
MAR-25 4900 P 14 14 14 14 2 | 16 16 16 12 +3 49 2 | 268 13 4 310 +2
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 14 +3 48 0 | 660 18 0 288 0
MAR-25 5000 P 0 0 0 0 0 | 17 22 17 17 +4 48 24 | 701 15 24 587 0
MAR-25 5100 P 0 0 0 0 0 | 24 24 24 24 +5 47 1 | 490 19 1 551 0
MAR-25 5200 P 0 0 0 0 0 | 27 37 27 34 +7 46 11 | 888 27 11 269 -6
MAR-25 5300 P 0 0 0 0 0 | 38 46 35 46 +8 45 39 | 393 33 39 1696 -15
MAR-25 5400 P 0 0 0 0 0 | 42 64 42 63 +13 45 44 | 423 42 44 1927 +5
MAR-25 5500 P 0 0 0 0 0 | 67 90 58 84 +19 44 61 | 407 50 61 1645 +45
MAR-25 5600 P 0 0 0 0 0 | 90 117 90 111 +24 43 26 | 407 65 26 853 -2
MAR-25 5700 P 120 120 120 120 3 | 105 152 103 144 +32 43 64 | 795 88 67 4662 +12
MAR-25 5800 P 0 0 0 0 0 | 143 206 143 184 +40 42 128 | 423 113 128 296 -64
MAR-25 5900 P 0 0 0 0 0 | 191 249 184 236 +52 42 98 | 614 145 98 399 -11
MAR-25 6000 P 0 0 0 0 0 | 231 305 231 296 +65 43 146 | 590 170 146 588 +49
MAR-25 6100 P 0 0 0 0 0 | 309 391 297 360 +75 43 14 | 616 233 14 125 -1
MAR-25 6200 P 0 0 0 0 0 | 366 391 353 431 +85 43 10 | 439 268 10 26 +8
MAR-25 6300 P 0 0 0 0 0 | 472 472 472 510 +96 44 2 | 472 340 2 13 +2
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 592 +104 45 0 | 401 401 0 2 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 677 +112 45 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 766 +120 46 0 | 825 758 0 1 0
MAR-25 6700 P 0 0 0 0 0 | 742 742 742 856 +125 46 1 | 772 742 1 1 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 949 +131 47 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1043 +136 47 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1139 +140 48 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1236 +144 49 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1333 +147 49 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1431 +149 50 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1529 +151 49 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1628 +153 50 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1727 +154 50 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1827 +156 53 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1926 +156 52 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2026 +158 54 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 2125 +158 52 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 680 | TOTAL PUT 685 23008 +30
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 1386 39429 +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
APR-25 3400 C 0 0 0 0 0 | 0 0 0 2484 -161 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2434 -161 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2384 -161 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 2334 -161 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 2284 -161 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 2235 -160 48 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 2185 -161 47 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 2135 -161 45 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 2085 -161 44 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 2035 -161 43 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1986 -161 45 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1936 -161 44 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1887 -160 45 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1837 -161 44 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 1788 -160 44 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1739 -160 44 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1690 -160 44 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1641 -160 44 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1592 -160 43 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1543 -160 43 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1495 -160 43 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1447 -159 43 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1399 -159 42 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 1352 -158 42 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 1305 -158 42 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 1258 -157 42 0 | 695 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 1212 -156 42 0 | 195 195 0 10 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 1166 -156 42 0 | 181 181 0 10 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 1121 -155 42 0 | 613 166 0 60 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 1076 -154 41 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 1032 -153 41 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 988 -152 41 0 | 335 327 0 41 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 945 -151 41 0 | 1215 191 0 31 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 861 -149 40 0 | 595 268 0 2 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 781 -145 40 0 | 368 169 0 9 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 703 -142 40 0 | 546 198 0 18 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 630 -137 40 0 | 822 72 0 100 0
APR-25 5500 C 0 0 0 0 0 | 528 528 525 560 -133 39 2 | 528 57 2 269 +2
APR-25 5600 C 0 0 0 0 0 | 0 0 0 485 -137 38 0 | 610 75 0 27 0
APR-25 5700 C 0 0 0 0 0 | 471 471 430 427 -128 38 3 | 580 80 3 156 +3
APR-25 5800 C 0 0 0 0 0 | 415 415 415 374 -113 38 3 | 588 100 3 352 0
APR-25 5900 C 0 0 0 0 0 | 364 364 328 326 -105 38 9 | 424 137 9 42 -1
APR-25 6000 C 0 0 0 0 0 | 350 350 278 284 -97 38 24 | 468 121 24 391 +10
APR-25 6100 C 353 353 353 353 5 | 325 325 239 246 -90 38 36 | 392 107 41 137 +31
APR-25 6200 C 0 0 0 0 0 | 269 269 258 213 -82 39 10 | 380 106 10 175 -6
APR-25 6300 C 0 0 0 0 0 | 238 238 192 185 -75 39 8 | 322 89 8 120 +8
APR-25 6400 C 0 0 0 0 0 | 200 200 197 159 -69 39 4 | 291 71 4 200 +4
APR-25 6500 C 0 0 0 0 0 | 0 0 0 137 -62 40 0 | 257 60 0 192 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 118 -57 40 0 | 194 53 0 99 0
APR-25 6700 C 0 0 0 0 0 | 121 121 99 102 -51 40 34 | 193 44 34 260 -11
APR-25 6800 C 0 0 0 0 0 | 103 103 83 88 -46 41 2 | 148 39 2 32 0
APR-25 6900 C 0 0 0 0 0 | 87 87 71 76 -41 41 5 | 133 35 5 25 -3
APR-25 7000 C 0 0 0 0 0 | 90 90 60 66 -36 41 63 | 134 28 63 104 +22
APR-25 7100 C 0 0 0 0 0 | 52 59 52 57 -35 42 6 | 103 27 6 77 +4
APR-25 7200 C 0 0 0 0 0 | 72 72 72 49 -30 42 1 | 101 23 1 42 -1
APR-25 7300 C 0 0 0 0 0 | 0 0 0 42 -27 42 0 | 74 23 0 17 0
APR-25 7400 C 0 0 0 0 0 | 51 51 48 37 -23 43 13 | 81 19 13 42 -13
APR-25 7500 C 0 0 0 0 0 | 39 39 31 32 -21 43 36 | 66 20 36 22 +4
TOTAL CALL 5 | TOTAL CALL 259 | TOTAL CALL 264 3112 +53
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 55 0 | 43 11 0 16 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 36 32 0 4 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 9 3 0 35 0
APR-25 3550 P 0 0 0 0 0 | 4 4 4 1 0 51 4 | 40 4 4 8 -4
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 20 6 0 8 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 23 14 0 5 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 9 5 0 14 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 6 0 12 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 11 8 0 8 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 69 10 0 29 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 3 +1 44 0 | 17 13 0 14 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 4 +1 44 0 | 100 13 0 8 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 5 +1 44 0 | 252 252 0 7 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 6 +1 44 0 | 278 12 0 29 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 7 +1 44 0 | 306 306 0 7 0
APR-25 4300 P 0 0 0 0 0 | 13 15 13 8 +1 43 4 | 123 12 4 16 +3
APR-25 4350 P 0 0 0 0 0 | 0 0 0 10 +2 43 0 | 159 120 0 2 0
APR-25 4400 P 0 0 0 0 0 | 12 16 12 12 +2 43 8 | 24 12 8 19 +8
APR-25 4450 P 0 0 0 0 0 | 0 0 0 14 +2 43 0 | 346 24 0 21 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 16 +2 43 0 | 273 20 0 66 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 19 +3 43 0 | 302 23 0 90 0
APR-25 4600 P 0 0 0 0 0 | 25 25 25 22 +4 43 3 | 95 21 3 31 +3
APR-25 4650 P 0 0 0 0 0 | 0 0 0 25 +4 42 0 | 97 35 0 6 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 29 +5 42 0 | 139 29 0 33 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 33 +5 42 0 | 90 33 0 10 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 38 +6 42 0 | 105 47 0 59 0
APR-25 4850 P 0 0 0 0 0 | 44 44 44 43 +7 42 1 | 44 39 1 4 +1
APR-25 4900 P 0 0 0 0 0 | 0 0 0 49 +8 42 0 | 310 60 0 149 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 55 +8 41 0 | 133 48 0 64 0
APR-25 5000 P 0 0 0 0 0 | 55 55 55 61 +8 41 1 | 301 44 1 105 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 75 +10 40 0 | 263 60 0 29 0
APR-25 5200 P 0 0 0 0 0 | 99 99 88 94 +16 40 14 | 350 71 14 54 +14
APR-25 5300 P 0 0 0 0 0 | 0 0 0 116 +19 39 0 | 486 88 0 19 0
APR-25 5400 P 0 0 0 0 0 | 148 148 138 141 +23 39 21 | 352 138 21 352 +21
APR-25 5500 P 0 0 0 0 0 | 161 161 161 171 +28 39 3 | 402 123 3 155 0
APR-25 5600 P 0 0 0 0 0 | 175 205 174 205 +33 38 31 | 431 149 31 290 +3
APR-25 5700 P 0 0 0 0 0 | 208 233 208 243 +39 38 13 | 360 179 13 37 -2
APR-25 5800 P 0 0 0 0 0 | 252 286 252 291 +49 38 6 | 345 215 6 17 -5
APR-25 5900 P 0 0 0 0 0 | 300 340 300 343 +58 38 5 | 407 287 5 22 +2
APR-25 6000 P 0 0 0 0 0 | 318 394 318 401 +66 38 12 | 480 301 12 29 +12
APR-25 6100 P 0 0 0 0 0 | 414 460 392 463 +73 38 20 | 507 376 20 30 +11
APR-25 6200 P 0 0 0 0 0 | 430 430 430 532 +83 39 4 | 539 391 4 28 +4
APR-25 6300 P 0 0 0 0 0 | 493 493 493 603 +89 39 3 | 536 429 3 10 +3
APR-25 6400 P 0 0 0 0 0 | 0 0 0 678 +93 40 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 756 +100 40 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 836 +105 40 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 920 +111 41 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1005 +115 41 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1093 +121 41 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1182 +125 41 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1273 +129 42 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1365 +132 42 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1458 +135 42 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1552 +138 43 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1647 +140 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 153 | TOTAL PUT 153 1951 +74
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 417 5063 +127
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 2148 -160 42 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 2098 -160 41 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 2049 -160 41 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 2000 -160 41 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1951 -159 41 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1902 -159 41 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1854 -159 41 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1806 -158 41 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1757 -158 41 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1710 -157 41 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1662 -157 41 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1615 -156 41 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1568 -156 41 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1521 -155 40 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1474 -156 40 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1429 -154 40 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1383 -154 40 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 1338 -153 40 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 1293 -152 40 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 1249 -152 40 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 1206 -150 40 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 1163 -149 40 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 1120 -149 39 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 1078 -148 39 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 1037 -146 39 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 997 -145 39 0 | 0 0 0 0 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 918 -142 39 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 842 -140 39 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 769 -137 38 0 | 613 445 0 27 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 700 -133 38 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 635 -129 38 0 | 604 305 0 81 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 566 -132 37 0 | 595 376 0 35 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 510 -125 37 0 | 400 337 0 5 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 458 -114 37 0 | 389 239 0 5 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 411 -106 37 0 | 541 224 0 79 0
MAY-25 6000 C 0 0 0 0 0 | 421 421 421 369 -100 37 1 | 470 237 1 9 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 330 -95 38 0 | 443 178 0 13 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 294 -90 38 0 | 344 157 0 7 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 263 -83 38 0 | 149 139 0 10 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 235 -77 38 0 | 122 122 0 10 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 209 -73 38 0 | 228 139 0 22 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 187 -67 39 0 | 284 119 0 10 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 166 -62 39 0 | 264 116 0 28 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 148 -57 39 0 | 124 124 0 5 0
MAY-25 6900 C 0 0 0 0 0 | 176 176 176 132 -53 39 5 | 176 107 5 10 +5
MAY-25 7000 C 0 0 0 0 0 | 158 158 158 118 -50 40 5 | 167 68 5 45 +5
MAY-25 7100 C 0 0 0 0 0 | 105 105 105 105 -46 40 2 | 194 105 2 17 +2
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 93 -43 40 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 83 -40 40 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 74 -36 41 0 | 98 98 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 67 -32 41 0 | 45 45 0 2 0
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 425 +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
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 3 +2 41 0 | 20 13 0 24 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 4 +2 41 0 | 20 14 0 8 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 5 +2 41 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 6 +2 41 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 7 +2 41 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 8 +2 41 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 10 +2 41 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 12 +3 41 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 13 +3 41 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 18 26 18 16 +3 41 284 | 26 18 284 282 +282
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 18 +4 41 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 21 +5 41 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 24 +5 41 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 28 +7 41 0 | 0 0 0 0 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 31 +6 40 0 | 63 63 0 14 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 36 +7 41 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 40 +7 40 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 45 +8 40 0 | 90 90 0 1 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 51 +9 40 0 | 88 88 0 17 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 57 +10 40 0 | 86 86 0 15 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 63 +10 40 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 70 +11 40 0 | 151 112 0 7 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 76 +10 39 0 | 111 111 0 7 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 83 +10 39 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 91 +11 39 0 | 154 154 0 40 0
MAY-25 5000 P 0 0 0 0 0 | 94 94 94 100 +13 39 6 | 229 87 6 58 +6
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 120 +17 38 0 | 193 193 0 46 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 144 +21 38 0 | 157 157 0 57 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 170 +24 38 0 | 350 135 0 138 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 200 +27 37 0 | 172 172 0 5 0
MAY-25 5500 P 0 0 0 0 0 | 230 230 230 233 +30 37 1 | 515 193 1 19 +1
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 270 +34 37 0 | 428 350 0 64 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 313 +41 37 0 | 390 263 0 8 0
MAY-25 5800 P 0 0 0 0 0 | 354 354 354 360 +48 37 1 | 533 305 1 35 -1
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 413 +56 37 0 | 424 343 0 55 0
MAY-25 6000 P 0 0 0 0 0 | 466 466 466 469 +61 37 1 | 610 390 1 82 -1
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 531 +69 37 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 593 +71 37 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 670 +86 38 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 742 +87 38 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 816 +91 38 0 | 0 0 0 3 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 894 +97 39 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 973 +101 39 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1055 +106 39 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1139 +111 40 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1224 +114 40 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1311 +118 40 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1400 +122 40 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1489 +125 40 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1580 +128 41 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1672 +131 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 293 | TOTAL PUT 293 1002 +287
| MONTH PUT/CALL RATIO 22.53
| MONTH TOTAL 306 1427 +299
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 3609 -164 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3509 -164 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3409 -164 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 3309 -164 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 3259 -164 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 3209 -164 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 3159 -164 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 3109 -164 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 3059 -164 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 3009 -164 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2959 -164 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2909 -164 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2860 -163 44 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2810 -164 43 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2760 -164 42 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2710 -164 41 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2660 -164 40 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2611 -163 42 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2561 -164 41 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2511 -164 40 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2462 -163 41 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2412 -164 40 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 2363 -163 40 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 2314 -163 41 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 2265 -163 41 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 2216 -162 41 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 2167 -162 40 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 2118 -163 40 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 2070 -162 40 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 2021 -162 40 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1973 -162 40 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1925 -162 40 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1878 -161 40 0 | 470 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1830 -161 40 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1783 -160 39 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1736 -160 39 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1690 -159 39 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1644 -159 39 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1598 -158 39 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1553 -157 39 0 | 707 90 0 35 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 1508 -157 39 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1463 -157 39 0 | 720 96 0 48 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1419 -156 39 0 | 317 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1376 -155 39 0 | 470 393 0 50 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 1333 -154 39 0 | 773 372 0 5 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1290 -154 39 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1248 -153 38 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1207 -152 38 0 | 638 124 0 126 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1166 -151 38 0 | 511 225 0 110 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1126 -150 38 0 | 588 112 0 168 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1087 -148 38 0 | 507 200 0 75 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1048 -147 38 0 | 1120 286 0 17 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 972 -145 38 0 | 1155 368 0 8 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 900 -142 38 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 830 -139 38 0 | 1035 429 0 2 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 764 -136 37 0 | 855 301 0 10 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 700 -133 37 0 | 689 177 0 632 0
JUN-25 5600 C 0 0 0 0 0 | 615 615 615 633 -136 36 1 | 687 238 1 653 -1
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 578 -131 36 0 | 573 337 0 2 0
JUN-25 5800 C 0 0 0 0 0 | 533 536 533 529 -113 37 2 | 655 10 2 54 +1
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 481 -110 37 0 | 581 166 0 35 0
JUN-25 6000 C 0 0 0 0 0 | 496 496 426 436 -107 37 127 | 541 8 127 828 -100
JUN-25 6100 C 0 0 0 0 0 | 418 418 418 398 -101 37 1 | 540 175 1 657 0
JUN-25 6200 C 0 0 0 0 0 | 383 383 383 362 -93 37 1 | 549 7 1 67 -1
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 329 -89 37 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 297 297 297 297 -85 37 1 | 387 6 1 96 0
JUN-25 6500 C 0 0 0 0 0 | 330 330 270 272 -82 38 9 | 360 118 9 27 +5
JUN-25 6600 C 0 0 0 0 0 | 330 330 330 247 -75 38 1 | 330 5 1 43 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 224 -71 38 0 | 295 268 0 70 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 204 -68 38 0 | 280 5 0 239 0
JUN-25 6900 C 0 0 0 0 0 | 215 215 215 186 -61 39 1 | 277 215 1 80 -1
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 168 -58 39 0 | 236 6 0 279 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 154 -55 39 0 | 210 141 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 139 -51 39 0 | 189 84 0 35 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 127 -48 40 0 | 136 136 0 9 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 115 -46 40 0 | 145 91 0 3 0
JUN-25 7500 C 0 0 0 0 0 | 105 105 105 105 -41 40 1 | 172 94 1 9 +1
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 96 -39 40 0 | 97 87 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 87 -37 40 0 | 103 96 0 5 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 80 -33 41 0 | 87 12 0 14 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 71 -34 41 0 | 112 9 0 28 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 65 -31 41 0 | 93 10 0 71 0
TOTAL CALL 0 | TOTAL CALL 145 | TOTAL CALL 145 6200 -96
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 62 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 31 9 0 442 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 9 5 0 13 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 30 7 0 260 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 58 8 0 40 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 48 21 0 10 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 8 5 0 524 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 68 27 0 3 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 7 7 0 2 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 284 7 0 202 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 301 80 0 1 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 346 14 0 80 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 4 +2 40 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 5 +2 41 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 6 +2 41 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 7 +2 41 0 | 295 27 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 8 +2 40 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 9 +1 40 0 | 215 79 0 65 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 11 +2 40 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 12 +2 40 0 | 368 38 0 3 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 14 +2 40 0 | 159 108 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 20 29 20 16 +2 40 61 | 270 20 61 187 +59
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 19 +3 40 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 21 +3 40 0 | 562 71 0 134 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 24 +4 39 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 27 +4 39 0 | 581 84 0 73 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 31 +5 39 0 | 268 95 0 21 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 35 +5 39 0 | 569 93 0 73 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 39 +6 39 0 | 222 142 0 88 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 44 +7 39 0 | 354 100 0 66 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 50 +8 39 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 56 +9 39 0 | 455 52 0 286 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 62 +8 39 0 | 471 102 0 147 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 69 +10 39 0 | 466 111 0 35 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 76 +10 39 0 | 387 120 0 278 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 83 +10 39 0 | 276 73 0 129 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 90 +10 39 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 99 +11 39 0 | 446 89 0 190 0
JUN-25 4850 P 0 0 0 0 0 | 100 100 100 107 +12 38 3 | 374 100 3 182 +2
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 115 +11 38 0 | 412 129 0 381 0
JUN-25 4950 P 0 0 0 0 0 | 115 115 115 125 +13 38 1 | 437 115 1 339 0
JUN-25 5000 P 0 0 0 0 0 | 115 115 115 135 +14 38 1 | 590 115 1 471 +1
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 158 +18 37 0 | 255 255 0 10 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 185 +21 37 0 | 690 165 0 159 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 214 +24 37 0 | 451 241 0 332 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 247 +27 37 0 | 482 294 0 80 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 283 +31 36 0 | 341 339 0 600 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 323 +36 36 0 | 374 362 0 62 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 367 +41 36 0 | 433 428 0 105 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 417 +48 36 0 | 555 428 0 267 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 470 +52 36 0 | 983 385 0 49 0
JUN-25 6000 P 0 0 0 0 0 | 510 510 505 529 +61 37 4 | 680 505 4 6 +4
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 589 +66 37 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 655 +74 37 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 722 +81 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 792 +81 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 870 870 845 865 +86 38 8 | 870 845 8 7 +4
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 940 +90 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1017 +95 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1096 +99 38 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1177 +103 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1260 +107 39 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1344 +110 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1430 +114 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1517 +117 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1606 +120 40 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1695 +123 40 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1786 +126 40 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1877 +128 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1969 +130 40 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2062 +133 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2156 +135 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 78 | TOTAL PUT 78 9052 +70
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 223 15252 -26
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 3210 -164 37 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3161 -164 39 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3111 -164 38 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3061 -165 37 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3012 -164 38 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2963 -164 39 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2913 -164 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2864 -164 38 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2815 -164 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2766 -164 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2717 -164 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2668 -164 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2619 -164 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2571 -164 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2523 -163 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2475 -163 38 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2427 -163 38 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2379 -163 38 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2332 -163 38 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2285 -162 38 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2238 -162 38 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2191 -162 37 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2145 -162 38 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2099 -162 37 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2053 -162 37 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2008 -161 37 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1963 -161 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1918 -161 37 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1874 -160 37 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1830 -160 37 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1787 -159 37 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1744 -158 37 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1701 -158 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1659 -158 37 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1618 -156 37 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1577 -156 37 0 | 815 540 0 74 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1536 -155 37 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1496 -154 37 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1457 -153 37 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1418 -152 37 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1379 -152 37 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1342 -150 37 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1304 -150 37 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1268 -148 37 0 | 699 625 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1232 -147 36 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1196 -146 36 0 | 1102 280 0 34 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1127 -144 36 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1060 -142 36 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 996 -139 36 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 935 -135 36 0 | 1032 805 0 1 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 876 -132 36 0 | 824 490 0 5 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 815 -133 36 0 | 498 498 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 762 -129 36 0 | 754 600 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 711 -116 36 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 668 -109 36 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 621 -107 36 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 581 -105 36 0 | 695 572 0 42 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 545 -96 36 0 | 514 514 0 30 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 509 -91 36 0 | 605 143 0 2 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 478 -81 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 447 -83 37 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 410 -83 36 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 389 -78 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 363 -67 37 0 | 203 203 0 1 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 338 -71 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 317 -66 37 0 | 368 238 0 1 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 292 -69 37 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 277 -63 37 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 260 -58 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 242 -56 38 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 226 -58 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 209 209 209 212 -53 38 1 | 209 85 1 15 +1
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 197 -52 38 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 188 -43 38 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 178 -40 39 0 | 0 0 0 5 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 167 -42 39 0 | 190 44 0 29 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1194 +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
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 10 0 18 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 8 0 16 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 13 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 100 13 0 84 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 19 15 0 14 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 18 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 5 0 38 0 | 18 14 0 12 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 6 0 38 0 | 165 2 0 20 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 7 0 38 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 8 0 38 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 9 0 38 0 | 165 22 0 409 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 10 0 38 0 | 128 111 0 5 0
SEP-25 3400 P 0 0 0 0 0 | 20 28 20 12 0 38 19 | 324 20 19 27 +12
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 14 +1 38 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 16 +1 38 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 18 +1 38 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 32 32 32 20 +1 38 2 | 405 27 2 155 +2
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 23 +1 38 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 26 +2 38 0 | 194 111 0 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 29 +2 38 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 32 +2 37 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 36 +2 38 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 40 +2 37 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 44 +2 37 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 49 +3 37 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 54 +3 37 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 59 +3 37 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 65 +4 37 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 71 +4 37 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 78 +5 37 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 85 +6 37 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 92 +6 37 0 | 163 163 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 100 +6 37 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 112 +11 37 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 121 +11 37 0 | 199 199 0 1 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 131 +9 37 0 | 111 111 0 1 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 141 +10 37 0 | 226 226 0 2 0
SEP-25 4650 P 0 0 0 0 0 | 126 126 126 151 +10 37 1 | 126 126 1 1 +1
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 160 +12 37 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 170 +9 37 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 182 +14 37 0 | 505 288 0 3 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 195 +10 37 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 203 +6 36 0 | 273 273 0 30 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 219 +15 36 0 | 517 289 0 88 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 234 +17 36 0 | 401 218 0 10 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 260 +15 36 0 | 401 401 0 40 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 293 +23 36 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 327 +25 35 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 368 +31 36 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 404 +26 35 0 | 798 358 0 104 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 448 +32 35 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 501 +43 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 554 +45 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 598 +45 35 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 657 +48 35 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 717 +55 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 779 +66 36 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 848 +70 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 916 +72 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 985 +76 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1057 +81 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1130 +85 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1205 +89 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1281 +92 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1360 +97 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1439 +100 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1520 +104 38 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1603 +108 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1686 +111 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1771 +115 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1857 +118 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1943 +121 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2031 +124 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2119 +126 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2208 +128 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 22 | TOTAL PUT 22 2263 +15
| MONTH PUT/CALL RATIO 22.00
| MONTH TOTAL 23 3457 +16
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 3733 -165 38 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3634 -165 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3534 -165 37 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3435 -165 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3337 -164 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3238 -165 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3140 -165 37 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3043 -164 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2946 -165 37 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2850 -164 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2755 -164 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2660 -164 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2614 -163 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2567 -163 37 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2521 -163 37 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2475 -162 37 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2429 -162 37 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2383 -163 37 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2338 -162 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2293 -162 37 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2249 -161 37 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2205 -161 37 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2161 -161 37 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2118 -160 37 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2075 -160 37 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2032 -160 37 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1990 -159 37 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1948 -159 36 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1907 -158 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1866 -157 36 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1825 -157 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1785 -157 36 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1745 -157 36 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1706 -156 36 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1668 -155 36 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1629 -155 36 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1592 -154 36 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1554 -154 36 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1518 -152 36 0 | 591 591 0 19 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1482 -151 36 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1446 -151 36 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1411 -150 36 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1376 -150 36 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1342 -149 36 0 | 372 336 0 10 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1275 -147 36 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1211 -145 35 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1148 -144 35 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1088 -141 35 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1030 -139 35 0 | 804 784 0 144 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 963 -148 34 0 | 790 756 0 131 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 910 -145 34 0 | 712 694 0 60 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 863 -114 35 0 | 670 60 0 39 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 821 -110 35 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 769 -109 35 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 730 -103 35 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 686 -110 35 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 654 -91 35 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 620 -94 35 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 586 -95 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 554 -87 35 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 528 -86 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 502 -71 36 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 475 -72 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 444 -76 36 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 422 -67 36 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 400 -63 36 0 | 105 105 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 384 -55 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 359 -60 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 320 -61 36 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 297 -48 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 263 -45 37 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 163 -30 39 0 | 160 160 0 1 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 103 -18 40 0 | 100 100 0 1 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 69 -6 41 0 | 38 38 0 2 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 500 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 | 6 6 6 1 0 38 15 | 12 6 15 20 +15
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 5 +1 38 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 6 0 38 0 | 211 23 0 9 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 8 0 37 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 11 +1 38 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 14 0 37 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 29 37 29 18 +1 37 27 | 37 27 27 31 +21
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 23 +1 37 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 28 +1 37 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 32 +2 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 35 +2 37 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 39 +2 37 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 43 +3 37 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 47 +3 37 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 51 +2 37 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 56 +3 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 61 +3 37 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 67 +4 37 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 73 +4 37 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 79 +4 37 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 86 +5 37 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 93 +5 37 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 100 +5 37 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 108 +6 37 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 116 +6 36 0 | 305 220 0 200 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 125 +7 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 134 +8 36 0 | 340 318 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 143 +8 36 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 153 +8 36 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 168 +13 37 0 | 191 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 179 +14 37 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 189 +9 36 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 200 +17 36 0 | 370 370 0 5 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 211 +15 36 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 223 +16 36 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 201 201 201 239 +14 36 1 | 201 201 1 1 +1
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 249 +18 36 0 | 380 380 0 1 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 264 +16 36 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 275 +19 36 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 293 +17 36 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 307 +13 35 0 | 592 445 0 9 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 341 +15 35 0 | 447 447 0 57 0
DEC-25 5200 P 0 0 0 0 0 | 365 365 365 374 +21 35 10 | 530 365 10 77 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 412 +26 35 0 | 535 534 0 29 0
DEC-25 5400 P 0 0 0 0 0 | 457 457 457 455 +36 35 1 | 1159 457 1 97 +1
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 489 +23 35 0 | 1238 613 0 127 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 538 +31 35 0 | 1318 1318 0 14 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 588 +43 35 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 636 +39 35 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 696 +46 35 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 741 +37 35 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 807 +54 35 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 870 +55 35 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 932 +63 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 989 +63 35 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1056 +66 35 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1125 +69 35 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1196 +73 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1268 +76 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1342 +80 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1417 +84 36 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1493 +87 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1571 +91 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1650 +94 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1731 +98 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1894 +104 37 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2062 +110 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2233 +115 37 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3130 +137 39 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4071 +151 40 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5037 +159 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 54 | TOTAL PUT 54 1311 +38
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 54 1811 +38
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1893 -158 35 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1855 -157 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1817 -156 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1780 -155 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1743 -155 35 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1707 -154 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1671 -153 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1635 -153 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1600 -152 35 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1566 -151 35 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1532 -150 35 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1498 -149 35 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1465 -149 35 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1433 -147 35 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1370 -145 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1308 -143 35 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1249 -140 35 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1191 -139 35 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1136 -136 35 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 1095 -121 35 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 1038 -124 35 0 | 1083 1083 0 2 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 996 -110 35 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 954 -97 35 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 906 -98 35 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 855 -112 35 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 819 -100 35 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 785 -92 35 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 740 -91 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 708 -92 35 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 678 -84 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 642 -90 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 622 -76 36 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 586 -82 36 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 559 -74 36 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 532 -67 36 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 505 -84 36 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 491 -72 36 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 471 -58 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 187 +8 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 199 +9 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 211 +10 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 224 +11 35 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 237 +11 35 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 251 +12 35 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 268 +16 35 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 287 +21 36 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 299 +26 35 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 312 +18 35 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 319 +19 35 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 341 +19 35 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 359 +22 35 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 372 +19 35 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 406 +20 35 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 443 +24 34 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 480 +27 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 531 +38 35 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 573 +24 34 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 619 +25 34 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 657 +25 34 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 714 +36 34 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 773 +39 34 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 822 +30 34 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 874 +28 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 949 +54 35 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1012 +60 35 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1078 +63 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1145 +68 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1214 +74 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1284 +79 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1355 +83 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1428 +88 35 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1503 +94 36 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1578 +98 36 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1655 +103 36 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1733 +108 36 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1812 +113 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 3 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 3784 -168 37 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3686 -168 37 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3589 -167 37 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3492 -168 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3396 -168 37 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3301 -167 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3206 -168 36 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3113 -167 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3020 -167 36 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2929 -166 36 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2838 -167 36 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2749 -166 36 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2661 -166 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2575 -165 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2489 -165 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2406 -164 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2324 -163 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2243 -163 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2164 -162 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2087 -161 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2011 -160 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1937 -159 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1865 -158 35 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1794 -157 35 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1726 -155 35 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1659 -154 35 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1594 -152 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1530 -151 35 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1409 -147 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1295 -143 35 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1188 -138 35 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1087 -135 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 993 -130 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 911 -120 34 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 836 -115 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 766 -110 35 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 702 -105 35 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 643 -101 35 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 589 -96 35 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 540 -91 35 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 494 -87 35 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 453 -82 35 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 415 -77 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 380 -73 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 348 -70 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 319 -66 35 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 292 -63 35 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 268 -59 35 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 246 -55 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 226 -52 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 207 -50 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 190 -47 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 175 -44 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 6 -1 37 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 8 -1 37 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 11 0 37 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 14 -1 37 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 18 -1 37 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 23 0 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 28 -1 36 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 35 0 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 42 0 36 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 51 +1 36 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 60 0 36 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 71 +1 36 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 83 +1 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 97 +2 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 111 +2 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 128 +3 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 146 +4 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 165 +4 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 186 +5 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 209 +6 36 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 233 +7 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 259 +8 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 287 +9 35 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 316 +10 35 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 348 +12 35 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 381 +13 35 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 416 +15 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 452 +16 35 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 531 +20 35 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 617 +24 35 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 710 +29 35 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 809 +32 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 915 +37 34 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1033 +47 34 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1158 +52 35 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1288 +57 35 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1424 +62 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1565 +66 35 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1711 +71 35 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1862 +76 35 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2016 +80 35 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2175 +85 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2337 +90 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2502 +94 35 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2670 +97 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2841 +101 35 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3014 +104 35 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3190 +108 35 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3368 +112 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3548 +115 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3729 +117 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3912 +120 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4097 +123 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3 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 3542 -167 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3450 -167 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3358 -167 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3268 -167 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3179 -166 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3091 -166 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3004 -166 36 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2919 -165 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2835 -165 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2752 -165 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2671 -164 36 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2591 -164 36 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2513 -163 36 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2437 -161 36 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2361 -161 36 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2288 -160 36 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2216 -159 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2145 -158 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2076 -157 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2009 -156 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1943 -155 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1879 -153 35 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1816 -152 35 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1755 -151 35 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1695 -149 35 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1581 -146 35 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1472 -143 35 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1369 -140 35 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1272 -136 35 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1181 -132 35 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1095 -128 34 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1021 -124 34 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 951 -120 35 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 887 -116 35 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 827 -112 35 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 771 -108 35 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 719 -104 35 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 670 -101 35 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 626 -96 35 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 584 -93 35 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 545 -89 35 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 509 -86 35 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 476 -82 35 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 444 -80 35 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 416 -76 35 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 389 -73 35 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 364 -70 35 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 341 -67 35 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 319 -64 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 299 -62 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 36 0 37 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 44 0 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 52 0 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 62 0 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 73 +1 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 85 +1 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 98 +1 36 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 113 +2 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 129 +2 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 146 +2 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 165 +3 36 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 185 +3 36 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 207 +4 36 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 231 +6 36 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 255 +6 36 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 282 +7 36 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 310 +8 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 339 +9 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 370 +10 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 403 +11 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 437 +12 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 473 +14 35 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 510 +15 35 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 549 +16 35 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 589 +18 35 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 675 +21 35 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 766 +24 35 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 863 +27 35 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 966 +31 35 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1075 +35 35 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1189 +39 34 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1315 +43 34 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1445 +47 35 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1581 +51 35 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1721 +55 35 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1865 +59 35 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2013 +63 35 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2164 +66 35 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2320 +71 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2478 +74 35 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2639 +78 35 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2803 +81 35 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2970 +85 35 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3138 +87 35 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3310 +91 35 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3483 +94 35 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3658 +97 35 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3835 +100 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4013 +103 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4193 +105 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 37 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 37 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 3014 -168 36 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2934 -168 36 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2855 -168 36 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2778 -168 36 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2702 -168 36 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2628 -167 36 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2555 -166 36 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2484 -165 36 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2414 -165 36 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2345 -165 36 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2278 -164 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2213 -162 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2148 -162 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2086 -161 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2024 -160 35 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1964 -159 35 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1906 -158 35 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1849 -156 35 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1738 -155 35 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1634 -151 35 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1534 -148 35 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1439 -146 35 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1349 -143 35 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1264 -139 34 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1190 -129 34 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1122 -125 35 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1057 -122 35 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 996 -119 35 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 939 -115 35 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 886 -111 35 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 836 -108 35 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 789 -105 35 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 745 -102 35 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 703 -99 35 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 665 -95 35 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 628 -93 35 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 594 -90 35 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 562 -87 35 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 532 -84 35 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 504 -81 35 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 478 -78 35 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 453 -76 35 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 429 -74 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-27 3300 P 0 0 0 0 0 | 0 0 0 166 0 36 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 186 0 36 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 207 0 36 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 230 0 36 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 254 0 36 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 280 +1 36 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 307 +2 36 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 336 +3 36 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 366 +3 36 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 397 +3 36 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 430 +4 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 465 +6 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 500 +6 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 538 +7 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 576 +8 35 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 616 +9 35 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 658 +10 35 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 701 +12 35 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 790 +13 35 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 886 +17 35 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 986 +20 35 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1091 +22 35 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1201 +25 35 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1316 +29 34 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1442 +39 34 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1574 +43 35 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1709 +46 35 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1848 +49 35 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1991 +53 35 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2138 +57 35 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2288 +60 35 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2441 +63 35 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2597 +66 35 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2755 +69 35 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2917 +73 35 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3080 +75 35 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3246 +78 35 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3414 +81 35 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3584 +84 35 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3756 +87 35 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3930 +90 35 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4105 +92 35 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4281 +94 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
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 2409 66482 +524
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED