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 APR-25 5600 977 275 32 275 192 1265 +108
P MAR-25 5500 449 79 39 77 33 1791 +58
C MAR-25 5700 346 21 42 75 21 695 -107
C MAR-25 5800 258 9 43 47 9 639 -70
C MAR-25 5500 253 82 41 167 82 858 -194
P MAR-25 5600 252 140 39 138 43 953 +99
P DEC-25 5700 214 690 33 676 666 257 +96
P APR-25 5400 185 170 32 168 126 400 +70
C APR-25 5800 178 119 34 176 118 410 -113
C APR-25 5600 160 187 33 253 187 218 -143
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 MAR 2025, MONDAY 25 MAR 2025, TUESDAY
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 2899 -258 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 2849 -258 0 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 2799 -258 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 2749 -258 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 2699 -258 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 2649 -258 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 2599 -258 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 2549 -258 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 2499 -258 0 0 | 1765 1471 0 1 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 2449 -258 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 2399 -258 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2349 -258 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2299 -258 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2249 -258 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2199 -258 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2149 -258 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2099 -258 0 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2049 -258 0 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 1999 -258 0 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 1949 -258 0 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 1899 -258 0 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 1849 -258 0 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 1799 -258 0 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 1749 -258 0 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 1699 -258 0 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 1649 -258 0 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 1599 -258 0 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 1549 -258 0 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 1499 -258 0 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 1449 -258 0 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 1399 -258 0 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1349 -258 0 0 | 268 114 0 57 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1299 -258 0 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1249 -258 0 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1199 -258 0 0 | 461 62 0 106 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1149 -258 0 0 | 400 244 0 44 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1099 -258 0 0 | 960 51 0 431 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1049 -258 0 0 | 690 47 0 40 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 999 -258 0 0 | 1550 41 0 262 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 949 -258 0 0 | 1150 48 0 119 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 899 -258 0 0 | 1280 45 0 331 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 849 -258 0 0 | 950 63 0 264 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 799 -258 0 0 | 1418 186 0 71 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 749 -258 0 0 | 1020 53 0 19 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 699 -258 0 0 | 953 80 0 134 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 649 -258 0 0 | 806 24 0 25 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 599 -258 0 0 | 845 66 0 974 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 550 -257 51 0 | 637 59 0 35 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 500 -257 47 0 | 1050 18 0 180 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 402 -256 45 0 | 493 89 0 110 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 308 -251 45 0 | 885 59 0 123 0
MAR-25 5300 C 0 0 0 0 0 | 338 338 301 221 -240 45 6 | 810 34 6 344 0
MAR-25 5400 C 0 0 0 0 0 | 185 199 145 145 -220 43 20 | 725 32 20 74 +2
MAR-25 5500 C 0 0 0 0 0 | 167 167 82 82 -194 41 253 | 658 44 253 858 -102
MAR-25 5600 C 0 0 0 0 0 | 100 116 46 42 -153 41 95 | 656 34 95 331 +8
MAR-25 5700 C 50 50 50 50 40 | 57 75 21 21 -107 42 306 | 494 21 346 695 +67
MAR-25 5800 C 47 47 47 47 1 | 32 42 9 9 -70 43 257 | 567 9 258 639 +25
MAR-25 5900 C 0 0 0 0 0 | 17 18 4 4 -41 45 102 | 404 4 102 269 +16
MAR-25 6000 C 10 10 10 10 4 | 9 9 2 2 -23 47 127 | 366 2 131 1782 -11
MAR-25 6100 C 8 8 8 8 1 | 3 3 2 1 -11 50 37 | 315 2 38 416 -19
MAR-25 6200 C 0 0 0 0 0 | 2 2 1 1 -5 56 88 | 260 1 88 515 +2
MAR-25 6300 C 0 0 0 0 0 | 1 1 1 1 -2 63 50 | 209 1 50 420 -1
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1 -1 69 0 | 190 1 0 261 0
MAR-25 6500 C 0 0 0 0 0 | 1 1 1 1 0 75 2 | 357 1 2 309 0
MAR-25 6600 C 0 0 0 0 0 | 1 1 1 1 0 81 20 | 117 1 20 141 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 101 1 0 252 0
MAR-25 6800 C 0 0 0 0 0 | 1 1 1 1 0 93 1 | 86 1 1 233 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 78 1 0 66 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 70 4 0 185 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 52 1 0 121 0
MAR-25 7200 C 0 0 0 0 0 | 1 1 1 1 0 114 20 | 45 1 20 89 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 34 2 0 66 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 38 1 0 70 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 25 2 0 72 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 18 1 0 40 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 14 2 0 1 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 20 2 0 3 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 9 1 0 38 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 96 2 0 82 0
TOTAL CALL 46 | TOTAL CALL 1384 | TOTAL CALL 1430 15621 -13
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 0 302 0 | 68 7 0 127 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 295 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 288 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 281 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 274 0 | 66 1 0 51 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 268 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 261 0 | 86 2 0 54 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 254 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 248 0 | 121 1 0 57 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 242 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 236 0 | 266 1 0 280 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 229 0 | 287 1 0 61 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 182 2 0 321 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 337 2 0 199 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 362 2 0 71 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 389 2 0 411 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 416 2 0 329 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 422 1 0 515 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 184 0 | 432 3 0 43 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 463 2 0 191 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 448 2 0 185 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 168 0 | 314 2 0 64 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 91 2 0 190 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 362 2 0 154 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 166 3 0 250 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 215 3 0 231 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 110 5 0 64 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 178 4 0 305 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 325 1 0 84 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 338 1 0 142 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 268 4 0 98 0
MAR-25 4200 P 0 0 0 0 0 | 1 1 1 1 0 118 2 | 262 1 2 548 -1
MAR-25 4250 P 0 0 0 0 0 | 1 1 1 1 0 113 10 | 271 1 10 221 -10
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 296 5 0 81 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 267 5 0 76 0
MAR-25 4400 P 0 0 0 0 0 | 1 1 1 1 0 99 8 | 744 1 8 493 -8
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 420 3 0 160 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 422 1 0 1094 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 435 2 0 207 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 445 1 0 214 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 425 1 0 211 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 478 1 0 223 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 201 2 0 188 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 677 4 0 185 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 332 8 0 35 0
MAR-25 4900 P 0 0 0 0 0 | 2 2 2 1 0 55 3 | 268 2 3 331 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 660 3 0 312 0
MAR-25 5000 P 0 0 0 0 0 | 3 3 3 2 +1 51 55 | 701 1 55 721 0
MAR-25 5100 P 0 0 0 0 0 | 2 4 2 4 +3 48 39 | 490 2 39 627 +38
MAR-25 5200 P 0 0 0 0 0 | 7 8 7 9 +7 45 24 | 888 3 24 297 0
MAR-25 5300 P 0 0 0 0 0 | 9 18 9 20 +15 43 154 | 393 7 154 885 +29
MAR-25 5400 P 0 0 0 0 0 | 16 39 16 41 +31 41 158 | 423 9 158 1730 -11
MAR-25 5500 P 0 0 0 0 0 | 40 77 33 79 +58 39 449 | 407 8 449 1791 -11
MAR-25 5600 P 43 70 43 70 9 | 77 138 69 140 +99 39 243 | 407 22 252 953 -4
MAR-25 5700 P 0 0 0 0 0 | 103 210 103 219 +147 40 11 | 795 33 11 1003 -2
MAR-25 5800 P 0 0 0 0 0 | 207 290 207 306 +183 37 5 | 423 49 5 390 -3
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 405 +215 45 1 | 614 80 1 604 -1
MAR-25 6000 P 0 0 0 0 0 | 418 487 418 502 +233 43 14 | 590 113 14 723 -1
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 602 +246 50 0 | 616 172 0 128 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 701 +252 0 0 | 601 262 0 29 0
MAR-25 6300 P 0 0 0 0 0 | 730 795 730 801 +255 0 9 | 795 316 9 4 -6
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 901 +257 0 0 | 401 401 0 2 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1001 +257 0 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1101 +258 0 0 | 825 758 0 1 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1201 +258 0 0 | 772 742 0 1 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1301 +258 0 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1401 +258 0 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1501 +258 0 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1601 +258 0 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1701 +258 0 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1801 +258 0 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1901 +258 0 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 2001 +258 0 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 2101 +258 0 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 2201 +258 0 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 2301 +258 0 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2401 +258 0 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 2501 +258 0 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 1185 | TOTAL PUT 1194 19180 +9
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 2624 34801 -4
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 2105 -262 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2055 -262 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2005 -262 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1955 -262 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1905 -262 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1855 -262 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1805 -262 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1755 -262 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1705 -262 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1655 -262 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1605 -262 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1555 -262 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1505 -262 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1456 -261 38 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 1406 -261 37 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1356 -261 36 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1306 -262 34 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1257 -261 36 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1208 -260 36 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1158 -260 35 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1109 -260 35 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1061 -258 36 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1012 -258 35 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 964 -257 35 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 917 -255 35 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 870 -254 35 0 | 695 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 870 870 870 823 -252 35 2 | 1175 195 2 11 -1
APR-25 4750 C 0 0 0 0 0 | 0 0 0 777 -250 34 0 | 181 181 0 10 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 732 -248 34 0 | 613 166 0 60 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 688 -245 34 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 644 -243 34 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 602 -239 34 0 | 335 327 0 41 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 560 -236 34 0 | 1215 191 0 31 0
APR-25 5100 C 0 0 0 0 0 | 538 538 538 481 -227 33 2 | 595 268 2 4 +2
APR-25 5200 C 0 0 0 0 0 | 0 0 0 408 -216 33 0 | 368 169 0 9 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 340 -205 33 0 | 546 198 0 18 0
APR-25 5400 C 0 0 0 0 0 | 341 341 296 281 -189 33 3 | 822 72 3 100 0
APR-25 5500 C 0 0 0 0 0 | 243 261 230 230 -164 33 14 | 564 57 14 278 +11
APR-25 5600 C 0 0 0 0 0 | 242 253 187 187 -143 33 160 | 610 75 160 218 +11
APR-25 5700 C 0 0 0 0 0 | 188 190 150 150 -127 33 104 | 580 80 104 422 +8
APR-25 5800 C 0 0 0 0 0 | 175 176 118 119 -113 34 178 | 588 100 178 410 +31
APR-25 5900 C 0 0 0 0 0 | 133 133 94 95 -94 34 93 | 426 94 93 103 +43
APR-25 6000 C 0 0 0 0 0 | 118 118 72 74 -81 34 113 | 468 72 113 436 +30
APR-25 6100 C 0 0 0 0 0 | 61 70 60 57 -69 34 29 | 392 60 29 151 +11
APR-25 6200 C 0 0 0 0 0 | 70 70 45 45 -55 35 61 | 380 45 61 451 -22
APR-25 6300 C 0 0 0 0 0 | 56 56 35 35 -48 35 24 | 322 35 24 163 +12
APR-25 6400 C 0 0 0 0 0 | 30 30 27 27 -39 36 20 | 291 27 20 251 +8
APR-25 6500 C 0 0 0 0 0 | 34 35 21 20 -33 36 89 | 257 21 89 289 -1
APR-25 6600 C 0 0 0 0 0 | 27 27 16 16 -26 36 54 | 194 16 54 142 +12
APR-25 6700 C 0 0 0 0 0 | 19 19 12 12 -21 36 49 | 193 12 49 313 -13
APR-25 6800 C 0 0 0 0 0 | 12 12 9 9 -16 37 18 | 148 9 18 43 -6
APR-25 6900 C 0 0 0 0 0 | 13 13 7 7 -14 37 39 | 133 7 39 39 -21
APR-25 7000 C 0 0 0 0 0 | 11 11 6 6 -11 38 20 | 134 6 20 124 -7
APR-25 7100 C 0 0 0 0 0 | 8 8 5 4 -9 38 20 | 103 5 20 69 0
APR-25 7200 C 0 0 0 0 0 | 6 6 4 3 -7 38 2 | 101 4 2 21 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 2 -6 37 0 | 74 10 0 8 0
APR-25 7400 C 0 0 0 0 0 | 3 3 3 1 -6 36 4 | 81 3 4 35 -4
APR-25 7500 C 0 0 0 0 0 | 3 3 3 1 -4 37 11 | 66 3 11 124 +11
TOTAL CALL 0 | TOTAL CALL 1109 | TOTAL CALL 1109 4424 +115
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 58 0 | 43 11 0 16 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 36 32 0 4 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 9 3 0 35 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 40 3 0 4 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 20 2 0 4 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 23 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 9 5 0 14 0
APR-25 3800 P 0 0 0 0 0 | 2 2 2 1 0 46 6 | 10 2 6 1 -6
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 11 3 0 4 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 1 0 40 0 | 69 10 0 29 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 17 13 0 14 0
APR-25 4100 P 0 0 0 0 0 | 3 3 3 1 0 37 8 | 100 3 8 4 -4
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 252 252 0 7 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 278 12 0 29 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 306 9 0 7 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 123 10 0 22 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 4 +3 36 0 | 159 120 0 2 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 5 +3 36 0 | 24 8 0 19 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 6 +3 36 0 | 346 8 0 28 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 8 +4 36 0 | 273 9 0 78 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 10 +5 36 0 | 302 12 0 92 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 12 +6 35 0 | 95 9 0 47 0
APR-25 4650 P 0 0 0 0 0 | 14 14 14 15 +8 35 5 | 97 10 5 39 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 19 +10 35 0 | 139 11 0 47 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 23 +12 35 0 | 90 15 0 24 0
APR-25 4800 P 0 0 0 0 0 | 19 26 19 26 +12 34 14 | 105 17 14 66 +1
APR-25 4850 P 0 0 0 0 0 | 22 23 22 32 +15 34 10 | 49 18 10 56 -5
APR-25 4900 P 0 0 0 0 0 | 29 29 29 38 +18 34 1 | 310 28 1 172 -1
APR-25 4950 P 0 0 0 0 0 | 36 43 36 45 +21 34 14 | 133 22 14 92 -10
APR-25 5000 P 0 0 0 0 0 | 35 51 35 54 +26 33 52 | 301 23 52 211 +1
APR-25 5100 P 0 0 0 0 0 | 52 69 52 74 +34 33 21 | 263 33 21 87 +13
APR-25 5200 P 0 0 0 0 0 | 73 95 66 100 +45 33 22 | 350 40 22 198 -6
APR-25 5300 P 0 0 0 0 0 | 94 125 94 132 +57 32 100 | 486 52 100 528 +85
APR-25 5400 P 0 0 0 0 0 | 126 168 126 170 +70 32 185 | 352 65 185 400 +168
APR-25 5500 P 0 0 0 0 0 | 189 217 185 218 +87 32 20 | 402 86 20 1334 +1
APR-25 5600 P 0 0 0 0 0 | 213 275 192 275 +108 32 977 | 431 113 977 1265 +387
APR-25 5700 P 0 0 0 0 0 | 288 331 288 340 +125 33 8 | 360 139 8 949 -1
APR-25 5800 P 0 0 0 0 0 | 320 398 320 409 +144 33 23 | 398 186 23 54 +1
APR-25 5900 P 0 0 0 0 0 | 401 434 401 487 +163 34 3 | 434 215 3 188 -1
APR-25 6000 P 0 0 0 0 0 | 0 0 0 569 +179 34 0 | 480 250 0 91 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 653 +192 35 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 740 +204 35 0 | 590 391 0 56 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 830 +214 35 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 922 +223 36 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1016 +230 36 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1111 +236 36 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1208 +242 37 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1305 +246 37 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1402 +248 37 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1501 +252 38 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1599 +253 38 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1698 +255 38 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1798 +257 39 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1897 +258 39 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1997 +259 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1469 | TOTAL PUT 1469 6375 +623
| MONTH PUT/CALL RATIO 1.32
| MONTH TOTAL 2578 10799 +738
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 1775 -259 35 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1726 -258 37 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1676 -258 35 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1627 -258 36 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1577 -258 35 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1528 -258 35 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1479 -257 35 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1431 -256 36 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1382 -256 35 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1334 -255 35 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1286 -254 35 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1238 -254 35 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1191 -253 35 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1144 -252 35 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1098 -250 35 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1052 -249 35 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1007 -247 35 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 962 -246 34 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 919 -243 35 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 875 -241 34 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 833 -238 34 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 791 -236 34 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 751 -232 34 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 711 -229 34 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 672 -226 34 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 635 -222 34 0 | 0 0 0 0 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 563 -213 34 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 495 -205 33 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 427 -200 33 0 | 629 445 0 27 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 372 -186 33 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 322 -161 33 4 | 604 305 4 81 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 277 -149 33 4 | 595 376 4 36 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 238 -134 33 0 | 400 337 0 5 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 204 -123 33 0 | 435 239 0 10 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 174 -111 34 0 | 541 224 0 78 0
MAY-25 6000 C 0 0 0 0 0 | 159 159 159 149 -98 34 8 | 470 159 8 88 +8
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 127 -87 34 0 | 443 178 0 12 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 108 -78 35 0 | 351 157 0 21 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 92 -69 35 0 | 303 139 0 5 0
MAY-25 6400 C 0 0 0 0 0 | 82 82 82 78 -61 35 5 | 122 82 5 15 +5
MAY-25 6500 C 0 0 0 0 0 | 70 70 70 66 -54 35 7 | 249 70 7 35 +7
MAY-25 6600 C 0 0 0 0 0 | 60 60 59 56 -47 36 5 | 284 59 5 15 +5
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 47 -42 36 0 | 264 116 0 33 0
MAY-25 6800 C 0 0 0 0 0 | 39 39 39 40 -36 36 2 | 173 39 2 17 -2
MAY-25 6900 C 0 0 0 0 0 | 34 34 34 34 -32 37 5 | 176 34 5 22 -5
MAY-25 7000 C 0 0 0 0 0 | 34 34 27 28 -29 37 26 | 167 27 26 57 -25
MAY-25 7100 C 0 0 0 0 0 | 25 26 24 24 -24 37 10 | 194 24 10 9 -6
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 20 -21 37 0 | 35 35 0 4 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 17 -18 38 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 15 -15 38 0 | 98 98 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 20 20 12 13 -13 38 30 | 75 12 30 20 -21
TOTAL CALL 0 | TOTAL CALL 106 | TOTAL CALL 106 595 -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
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 7 0 34 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 14 0 8 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 4 +2 35 0 | 14 12 0 8 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 5 +2 35 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 7 +3 36 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 8 +3 35 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 10 +4 35 0 | 26 18 0 282 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 12 +5 35 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 15 +6 35 0 | 19 14 0 8 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 18 +7 35 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 21 +8 35 0 | 0 0 0 0 0
MAY-25 4450 P 0 0 0 0 0 | 23 23 23 25 +9 35 4 | 63 20 4 26 +4
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 29 +11 35 0 | 22 22 0 5 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 34 +12 35 0 | 46 25 0 10 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 39 +14 35 0 | 90 28 0 7 0
MAY-25 4650 P 0 0 0 0 0 | 42 42 42 45 +16 35 5 | 88 42 5 22 +5
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 51 +17 34 0 | 86 46 0 15 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 58 +20 34 0 | 38 38 0 138 0
MAY-25 4800 P 0 0 0 0 0 | 58 58 58 65 +22 34 5 | 151 58 5 7 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 75 +26 34 0 | 111 111 0 7 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 85 +29 34 0 | 74 74 0 5 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 95 +32 33 0 | 154 82 0 40 0
MAY-25 5000 P 0 0 0 0 0 | 95 95 95 107 +36 33 3 | 229 65 3 100 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 135 +45 33 2 | 193 73 2 51 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 166 +53 33 0 | 157 120 0 60 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 205 +66 33 0 | 350 103 0 191 0
MAY-25 5400 P 0 0 0 0 0 | 243 243 243 249 +79 33 1 | 243 124 1 21 -1
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 299 +94 33 0 | 515 158 0 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 354 +106 33 0 | 428 308 0 65 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 415 +119 33 0 | 390 263 0 8 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 481 +133 34 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 553 +146 34 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 627 +157 34 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 705 +171 35 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 785 +180 35 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 869 +190 35 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 954 +197 35 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1042 +205 35 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1132 +212 36 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1223 +218 36 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1316 +223 36 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1410 +228 37 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1505 +233 37 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1600 +236 37 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1696 +239 37 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1793 +242 38 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1891 +245 38 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1988 +246 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 20 | TOTAL PUT 20 1489 +8
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 126 2084 -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
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 3234 -257 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3134 -257 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3034 -257 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2934 -257 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2884 -257 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2834 -257 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2784 -257 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2734 -257 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2684 -257 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2634 -257 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2584 -257 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2534 -257 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2484 -257 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2434 -257 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2384 -257 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2334 -257 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2284 -257 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2235 -256 38 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2185 -256 37 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2135 -257 36 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2085 -257 35 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2036 -256 37 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1986 -256 35 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1937 -256 36 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1887 -256 35 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1838 -255 36 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1789 -255 36 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1740 -255 35 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1691 -254 35 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1643 -253 36 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1594 -253 35 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1546 -253 35 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 1500 1500 1500 1498 -252 35 1 | 1500 413 1 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1451 -251 35 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1404 -250 35 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1357 -249 35 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1311 -248 35 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1265 -246 35 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1220 -245 35 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1175 -243 35 0 | 707 90 0 35 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 1131 -241 35 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1087 -240 34 0 | 720 96 0 48 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1044 -238 34 0 | 317 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1002 -235 34 0 | 470 393 0 50 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 960 -233 34 0 | 773 372 0 5 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 919 -231 34 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 879 -228 34 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 840 -225 34 0 | 638 124 0 126 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 802 -222 34 0 | 511 225 0 110 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 764 -219 34 0 | 588 112 0 168 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 728 -215 34 0 | 507 200 0 75 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 692 -212 34 0 | 1120 286 0 17 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 624 -204 34 0 | 1155 368 0 8 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 560 -196 34 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 500 -187 33 0 | 1035 429 0 2 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 444 -178 33 0 | 855 301 0 10 0
JUN-25 5500 C 0 0 0 0 0 | 450 450 450 395 -160 33 31 | 689 177 31 632 0
JUN-25 5600 C 0 0 0 0 0 | 362 366 351 351 -150 34 69 | 687 238 69 1070 +37
JUN-25 5700 C 0 0 0 0 0 | 320 323 312 312 -137 34 33 | 573 312 33 35 +33
JUN-25 5800 C 0 0 0 0 0 | 278 283 276 276 -125 34 9 | 660 10 9 514 +3
JUN-25 5900 C 0 0 0 0 0 | 251 251 243 242 -117 34 16 | 581 166 16 65 0
JUN-25 6000 C 0 0 0 0 0 | 223 223 223 214 -107 34 1 | 541 8 1 835 +1
JUN-25 6100 C 0 0 0 0 0 | 191 196 191 189 -98 35 8 | 540 175 8 660 +3
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 167 -89 35 0 | 549 7 0 67 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 146 -82 35 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 129 -74 35 0 | 387 6 0 97 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 114 -67 36 0 | 360 118 0 25 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 100 -61 36 0 | 330 5 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 88 -55 36 0 | 295 268 0 70 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 78 -49 36 0 | 280 5 0 248 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 67 -46 36 0 | 277 215 0 80 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 59 -41 37 0 | 236 6 0 279 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 52 -37 37 0 | 210 141 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 48 48 48 46 -33 37 5 | 189 48 5 51 +5
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 40 -30 37 0 | 136 136 0 6 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 35 -27 37 0 | 145 91 0 9 0
JUN-25 7500 C 0 0 0 0 0 | 36 36 36 31 -24 38 2 | 172 36 2 10 -2
JUN-25 7600 C 0 0 0 0 0 | 28 28 28 27 -21 38 2 | 97 28 2 12 +2
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 24 -19 38 0 | 103 41 0 23 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 21 -16 38 0 | 87 12 0 17 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 18 -15 38 0 | 112 9 0 28 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 16 -13 39 0 | 93 10 0 73 0
TOTAL CALL 0 | TOTAL CALL 177 | TOTAL CALL 177 7204 +82
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 57 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 51 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 45 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 48 21 0 10 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 8 5 0 524 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 7 7 0 2 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 284 7 0 202 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 301 80 0 1 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 346 14 0 80 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 4 +3 36 0 | 295 10 0 6 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 5 +3 36 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 6 +3 35 0 | 215 15 0 65 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 7 +3 35 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 9 +4 36 0 | 368 38 0 3 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 10 +4 35 0 | 159 108 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 12 +4 35 0 | 270 20 0 187 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 14 +5 35 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 17 +6 35 0 | 562 71 0 134 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 20 +7 35 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 23 +8 35 0 | 581 84 0 73 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 27 +9 35 0 | 268 95 0 21 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 32 +12 35 0 | 569 93 0 73 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 37 +13 35 0 | 222 142 0 88 0
JUN-25 4400 P 0 0 0 0 0 | 37 37 37 42 +14 35 1 | 354 37 1 71 +1
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 48 +16 35 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 54 +17 35 0 | 455 45 0 290 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 61 +19 35 0 | 471 102 0 147 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 68 +20 34 0 | 466 111 0 35 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 75 +21 34 0 | 387 120 0 278 0
JUN-25 4700 P 0 0 0 0 0 | 78 78 77 84 +24 34 8 | 276 66 8 129 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 93 +26 34 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 100 100 100 103 +30 34 1 | 446 79 1 198 +1
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 114 +33 33 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 127 +37 34 0 | 412 80 0 384 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 140 +41 33 0 | 437 92 0 347 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 154 +44 33 0 | 590 90 0 479 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 185 +52 33 0 | 255 119 0 19 0
JUN-25 5200 P 0 0 0 0 0 | 190 190 190 221 +61 33 2 | 690 134 2 162 +2
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 261 +71 33 0 | 451 150 0 1176 0
JUN-25 5400 P 0 0 0 0 0 | 293 308 293 308 +84 33 93 | 482 194 93 938 +11
JUN-25 5500 P 0 0 0 0 0 | 326 356 326 356 +92 33 155 | 356 258 155 751 +76
JUN-25 5600 P 0 0 0 0 0 | 400 409 380 414 +106 33 108 | 409 241 108 587 +77
JUN-25 5700 P 0 0 0 0 0 | 394 418 394 474 +117 33 2 | 433 279 2 298 +2
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 539 +129 34 0 | 555 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 608 +140 34 0 | 983 385 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 680 +150 34 0 | 680 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 754 +159 34 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 832 +168 35 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 912 +176 35 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 994 +183 35 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1078 +190 35 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1165 +197 36 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1253 +203 36 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1342 +208 36 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1433 +214 36 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1524 +217 36 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1617 +222 37 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1711 +226 37 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1806 +229 37 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1901 +232 37 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1997 +235 38 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2093 +237 38 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2190 +239 38 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2287 +241 38 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2384 +242 38 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2482 +244 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 370 | TOTAL PUT 370 11896 +170
| MONTH PUT/CALL RATIO 2.09
| MONTH TOTAL 547 19100 +252
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 2833 -257 36 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2783 -257 35 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2733 -257 34 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2684 -256 36 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2634 -257 35 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2584 -257 34 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2535 -257 35 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2486 -256 35 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2436 -257 34 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2387 -257 35 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2338 -256 35 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2289 -256 34 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2241 -255 35 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2192 -256 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2144 -255 35 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2096 -254 35 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2048 -254 35 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2000 -254 34 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1953 -253 34 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1906 -253 34 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1859 -252 34 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1813 -251 34 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1767 -250 34 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1721 -250 34 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1676 -249 34 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1631 -248 34 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1587 -246 34 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1543 -245 34 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1500 -244 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1457 -242 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1415 -240 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1373 -239 34 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1332 -237 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1291 -236 34 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1251 -234 34 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1212 -231 34 0 | 815 540 0 74 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1173 -230 34 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1136 -226 34 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1098 -225 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1062 -221 34 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1026 -219 34 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 991 -216 34 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 956 -214 34 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 923 -210 34 0 | 699 625 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 890 -207 34 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 857 -205 34 0 | 1102 280 0 34 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 795 -198 34 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 736 -191 33 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 678 -186 33 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 626 -177 33 0 | 1032 805 0 1 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 583 -156 34 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 537 -143 34 0 | 498 498 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 494 -135 34 0 | 754 600 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 452 -132 34 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 415 -126 34 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 384 -117 34 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 353 -110 34 0 | 700 572 0 43 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 326 -106 34 0 | 514 514 0 31 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 298 -99 34 0 | 605 143 0 2 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 274 -92 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 252 -89 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 232 -81 35 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 215 -76 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 198 -70 35 0 | 203 203 0 2 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 181 -69 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 167 -62 35 0 | 368 238 0 1 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 153 -59 35 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 140 -56 36 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 130 -52 36 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 120 -48 36 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 109 -49 36 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 98 -47 36 0 | 212 85 0 16 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 90 -44 36 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 83 -38 36 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 76 -36 36 0 | 0 0 0 5 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 70 -34 36 0 | 190 44 0 34 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1218 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 10 0 18 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 8 0 16 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 100 13 0 84 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 19 15 0 14 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 18 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 3 +1 34 0 | 18 14 0 12 0
SEP-25 3150 P 0 0 0 0 0 | 10 10 10 4 +1 34 6 | 165 2 6 28 +6
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 18 16 0 6 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 6 +1 35 0 | 13 13 0 2 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 165 22 0 409 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 9 +2 35 0 | 128 111 0 5 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 10 +1 35 0 | 324 20 0 27 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 12 +2 35 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 14 +3 35 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 16 +3 35 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 19 +4 35 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 21 +4 34 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 24 +4 34 0 | 194 111 0 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 27 +5 34 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 31 +6 34 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 35 +7 34 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 39 +7 34 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 44 +8 34 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 49 +9 34 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 55 +11 34 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 61 +12 34 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 68 +13 34 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 75 +15 34 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 83 +17 34 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 94 +21 34 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 103 +23 34 0 | 163 163 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 112 +22 34 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 121 +24 34 0 | 104 104 0 1 0
SEP-25 4500 P 0 0 0 0 0 | 131 131 127 131 +23 34 101 | 199 109 101 201 +101
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 141 +28 34 0 | 111 111 0 1 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 152 +30 34 0 | 226 226 0 2 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 163 +32 34 0 | 126 126 0 1 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 176 +35 33 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 189 +33 33 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 203 +39 33 0 | 505 288 0 3 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 218 +43 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 233 +45 33 0 | 273 273 0 30 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 250 +44 33 0 | 517 289 0 88 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 267 +51 33 0 | 401 218 0 10 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 304 +57 33 0 | 401 401 0 40 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 344 +63 33 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 388 +68 33 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 436 +75 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 487 +82 33 0 | 798 358 0 104 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 541 +89 33 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 604 +101 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 665 +109 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 733 +120 34 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 800 +133 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 869 +139 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 941 +146 34 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1015 +152 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1091 +159 34 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1168 +164 34 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1248 +170 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1329 +175 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1412 +181 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1496 +186 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1581 +190 35 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1668 +194 35 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1756 +199 35 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1845 +203 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1934 +206 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2025 +210 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2116 +213 36 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2208 +216 36 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2301 +219 36 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2394 +221 36 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2488 +223 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 107 | TOTAL PUT 107 2484 +107
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 107 3702 +107
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 3346 -265 37 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3246 -265 35 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3147 -264 36 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3048 -264 36 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2949 -264 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2850 -264 35 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2752 -264 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2655 -263 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2558 -262 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2462 -261 35 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2367 -260 35 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2273 -259 35 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2226 -259 35 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2180 -258 35 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2134 -257 35 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2088 -257 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2043 -255 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1998 -255 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1954 -253 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1910 -252 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1866 -251 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1823 -249 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1780 -248 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1737 -247 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1695 -246 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1654 -244 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1613 -243 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1573 -241 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1533 -239 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1494 -237 34 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1455 -235 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1417 -233 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1379 -231 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1342 -229 34 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1305 -227 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1270 -224 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1234 -223 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1200 -220 34 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1165 -218 34 0 | 591 591 0 19 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1132 -215 34 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1099 -213 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1067 -210 34 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1035 -208 34 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1004 -205 34 0 | 372 336 0 10 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 944 -199 33 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 887 -193 33 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 832 -187 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 781 -179 33 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 770 774 770 732 -155 33 4 | 818 770 4 144 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 685 -150 33 0 | 790 756 0 131 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 642 -142 33 0 | 712 694 0 205 0
DEC-25 5800 C 0 0 0 0 0 | 633 633 633 601 -136 33 46 | 670 60 46 231 +46
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 562 -130 33 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 525 -125 33 0 | 813 588 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 491 -120 34 0 | 540 540 0 30 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 460 -114 34 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 432 -107 34 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 405 -102 34 0 | 462 462 0 30 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 380 -96 34 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 353 -95 34 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 332 -89 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 311 -84 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 291 -82 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 273 -78 35 0 | 400 316 0 8 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 256 -74 35 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 239 -70 35 0 | 105 105 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 226 -66 35 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 210 -65 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 187 -58 35 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 159 -58 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 140 -53 35 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 74 -30 36 0 | 160 160 0 1 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 41 -18 37 0 | 100 100 0 1 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 24 -12 38 0 | 60 34 0 8 0
TOTAL CALL 0 | TOTAL CALL 50 | TOTAL CALL 50 954 +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
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 12 6 0 25 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 2 +1 36 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 10 10 10 4 +1 36 2 | 14 10 2 12 +2
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 211 23 0 9 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 10 +2 35 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 13 +3 35 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 17 +4 35 0 | 37 27 0 31 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 22 +5 35 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 28 +6 35 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 31 +6 35 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 35 +7 35 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 39 +8 35 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 43 +8 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 48 +10 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 53 +10 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 59 +12 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 65 +13 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 71 +14 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 78 +16 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 85 +17 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 92 +18 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 100 +19 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 109 +21 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 118 +22 34 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 128 +24 34 0 | 305 220 0 200 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 138 +26 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 153 +32 34 0 | 340 318 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 164 +34 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 173 +29 34 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 186 +32 34 0 | 191 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 197 +33 34 0 | 182 175 0 60 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 210 +35 34 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 224 +39 34 0 | 370 370 0 5 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 237 +40 34 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 251 +41 34 0 | 203 203 0 1 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 266 +43 33 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 282 +46 33 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 299 +48 33 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 315 +49 33 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 334 +53 33 0 | 314 314 0 63 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 353 +56 33 0 | 592 317 0 44 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 392 +60 33 0 | 447 368 0 243 0
DEC-25 5200 P 0 0 0 0 0 | 435 435 435 433 +65 33 10 | 530 365 10 87 +10
DEC-25 5300 P 0 0 0 0 0 | 480 480 480 482 +71 33 39 | 535 452 39 261 +39
DEC-25 5400 P 0 0 0 0 0 | 515 515 515 530 +75 33 39 | 1159 457 39 136 +39
DEC-25 5500 P 0 0 0 0 0 | 558 558 553 579 +83 33 4 | 1238 525 4 210 0
DEC-25 5600 P 0 0 0 0 0 | 616 616 616 632 +85 33 33 | 1318 591 33 92 +33
DEC-25 5700 P 0 0 0 0 0 | 666 676 666 690 +96 33 214 | 676 644 214 257 +214
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 749 +102 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 813 +111 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 881 +124 34 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 947 +126 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1016 +141 34 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1086 +146 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1159 +152 34 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1233 +158 34 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1308 +162 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1386 +168 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1464 +171 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1544 +176 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1626 +181 34 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1708 +185 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1792 +189 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1877 +193 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1962 +196 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2137 +203 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2314 +209 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2495 +215 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3429 +235 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4396 +247 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5379 +254 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 341 | TOTAL PUT 341 2618 +337
| MONTH PUT/CALL RATIO 6.82
| MONTH TOTAL 391 3572 +383
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 1529 -225 34 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1493 -223 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1457 -221 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1422 -219 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1388 -217 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1354 -214 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1320 -213 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1288 -210 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1255 -208 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1224 -205 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1193 -203 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1162 -201 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1132 -199 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1103 -196 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1046 -191 33 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 991 -186 33 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 960 -160 34 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 909 -155 34 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 860 -155 34 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 813 -151 34 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 777 777 777 769 -146 34 37 | 1083 777 37 81 +37
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 728 -140 34 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 688 -135 34 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 652 -129 34 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 617 -123 34 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 584 -118 34 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 551 -115 34 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 521 -110 34 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 493 -107 34 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 468 -102 34 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 443 -98 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 419 -95 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 398 -90 35 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 377 -87 35 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 356 -85 35 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 329 -90 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 311 -87 35 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 295 -72 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 37 | TOTAL CALL 37 519 +37
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 0 213 +41 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 227 +43 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 241 +45 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 257 +48 34 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 270 +47 33 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 285 +42 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 300 +43 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 318 +47 33 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 334 +48 33 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 350 +49 33 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 367 +51 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 387 +54 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 405 +55 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 424 +57 33 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 466 +62 33 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 509 +66 33 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 558 +68 33 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 607 +79 33 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 656 +82 32 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 713 +84 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 765 +92 32 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 825 +99 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 906 +124 33 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 971 +132 34 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1036 +131 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1104 +137 34 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1174 +143 34 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1245 +148 34 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1317 +153 34 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1391 +158 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1467 +164 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1544 +169 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1622 +173 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1701 +178 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1781 +182 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1863 +186 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1945 +190 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2029 +194 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 242 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 37 761 +37
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 3394 -266 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3297 -265 36 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3200 -264 36 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3103 -264 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3007 -264 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2913 -262 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2819 -261 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2726 -260 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2634 -259 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2544 -257 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2455 -256 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2367 -254 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2281 -252 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2196 -250 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2113 -248 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2031 -246 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1952 -242 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1874 -240 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1798 -237 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1724 -233 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1652 -230 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1582 -226 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1514 -222 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1447 -219 34 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1383 -215 34 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1321 -211 34 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1261 -207 34 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1203 -202 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1092 -194 34 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 989 -185 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 894 -175 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 811 -161 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 735 -146 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 665 -138 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 602 -129 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 545 -120 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 493 -112 34 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 445 -105 34 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 403 -97 34 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 364 -90 34 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 329 -84 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 297 -78 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 269 -72 34 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 243 -67 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 220 -62 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 199 -57 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 180 -53 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 163 -49 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 148 -45 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 134 -42 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 122 -38 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 110 -36 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 100 -33 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-26 2300 P 0 0 0 0 0 | 0 0 0 6 +1 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 9 +2 36 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 12 +3 36 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 15 +3 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 19 +3 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 25 +5 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 31 +6 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 38 +7 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 46 +8 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 56 +10 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 67 +11 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 79 +13 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 93 +15 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 108 +17 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 125 +19 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 143 +21 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 164 +25 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 186 +27 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 210 +30 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 236 +34 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 264 +37 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 294 +41 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 326 +45 34 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 359 +48 34 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 395 +52 34 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 433 +56 34 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 473 +60 34 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 515 +65 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 604 +73 34 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 701 +82 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 806 +92 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 923 +106 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1047 +121 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1177 +129 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1314 +138 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1457 +147 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1605 +155 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1757 +162 34 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1915 +170 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2076 +177 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2241 +183 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2409 +189 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2581 +195 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2755 +200 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2932 +205 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3111 +210 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3292 +214 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3475 +218 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3660 +222 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3846 +225 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4034 +229 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4222 +231 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4412 +234 35 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 3151 -262 36 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3059 -261 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2968 -260 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2879 -258 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2791 -257 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2704 -255 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2619 -253 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2535 -251 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2452 -250 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2372 -247 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2292 -245 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2215 -242 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2139 -240 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2065 -237 35 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1993 -233 35 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1922 -231 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1853 -227 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1786 -224 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1720 -221 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1656 -218 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1594 -215 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1534 -211 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1475 -207 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1418 -204 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1363 -200 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1258 -192 34 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1158 -185 34 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1066 -176 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 979 -169 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 904 -155 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 835 -147 33 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 771 -140 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 712 -132 34 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 657 -126 34 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 607 -119 34 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 561 -112 34 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 518 -107 34 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 479 -100 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 443 -95 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 409 -90 34 0 | 501 501 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 379 -85 34 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 351 -80 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 325 -75 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 301 -71 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 279 -67 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 259 -63 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 240 -60 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 223 -56 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 207 -53 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 193 -50 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 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 38 +6 36 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 46 +7 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 55 +8 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 66 +10 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 78 +11 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 91 +13 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 106 +15 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 122 +17 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 139 +18 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 159 +21 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 179 +23 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 202 +26 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 226 +28 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 252 +31 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 280 +35 35 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 309 +37 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 340 +41 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 373 +44 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 407 +47 34 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 443 +50 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 481 +53 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 521 +57 34 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 562 +61 34 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 605 +64 34 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 650 +68 34 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 745 +76 34 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 845 +83 34 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 953 +92 33 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1066 +99 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1191 +113 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1322 +121 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1458 +128 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1599 +136 34 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1744 +142 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1894 +149 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2048 +156 34 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2205 +161 34 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2366 +168 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2530 +173 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2696 +178 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2866 +183 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3038 +188 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3212 +193 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3388 +197 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3566 +201 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3746 +205 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3927 +208 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4110 +212 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4294 +215 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4480 +218 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 37 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 39 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 2629 -250 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2551 -248 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2474 -246 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2399 -243 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2325 -241 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2253 -239 35 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2183 -236 35 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2114 -233 35 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2047 -230 34 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1981 -228 34 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1917 -225 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1854 -222 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1793 -219 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1734 -215 34 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1676 -212 34 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1620 -209 34 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1565 -206 34 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1511 -203 34 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1409 -196 34 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1312 -189 34 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1221 -182 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1135 -175 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1061 -161 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 992 -155 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 927 -149 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 867 -142 33 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 811 -136 34 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 759 -130 34 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 711 -124 34 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 665 -119 34 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 623 -114 34 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 584 -108 34 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 548 -103 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 514 -98 34 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 482 -94 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 453 -90 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 426 -85 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 400 -82 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 376 -78 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 354 -74 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 333 -71 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 314 -68 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 296 -65 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 0 175 +20 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 197 +22 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 220 +24 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 245 +27 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 271 +29 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 299 +31 35 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 329 +34 35 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 360 +37 35 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 393 +40 34 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 427 +42 34 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 463 +45 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 500 +48 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 539 +51 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 580 +55 34 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 622 +58 34 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 666 +61 34 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 711 +64 34 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 757 +67 34 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 855 +74 34 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 958 +81 34 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1067 +88 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1181 +95 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1307 +109 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1438 +115 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1573 +121 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1713 +128 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1857 +134 34 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2005 +140 34 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2157 +146 34 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2311 +151 34 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2469 +156 34 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2630 +162 34 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2794 +167 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2960 +172 34 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3128 +176 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3299 +180 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3472 +185 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3646 +188 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3822 +192 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4000 +196 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4179 +199 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4360 +202 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4542 +205 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 1.20
MARKET TOTAL 6410 74861 +1487
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED