HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAR-25 5400 769 15 41 21 11 1487 -26
P APR-25 5500 693 188 32 204 169 1746 -30
P MAR-25 5500 673 39 40 54 30 1729 -40
C MAR-25 5900 362 2 42 4 2 502 -2
P APR-25 5400 266 145 32 144 129 656 -25
C MAR-25 5700 250 18 39 32 18 791 -3
P MAR-25 5300 186 6 45 10 5 823 -14
C MAR-25 5600 183 47 38 72 42 243 +5
C MAR-25 5800 180 6 40 15 6 640 -3
P JUN-25 5300 134 237 33 239 230 1186 -24
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 MAR 2025, TUESDAY 26 MAR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 2962 +63 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 2912 +63 0 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 2862 +63 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 2812 +63 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 2762 +63 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 2712 +63 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 2662 +63 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 2612 +63 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 2562 +63 0 0 | 1765 1471 0 1 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 2512 +63 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 2462 +63 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2412 +63 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2362 +63 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2312 +63 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2262 +63 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2212 +63 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2162 +63 0 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2112 +63 0 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 2062 +63 0 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 2012 +63 0 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 1962 +63 0 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 1912 +63 0 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 1862 +63 0 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 1812 +63 0 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 1762 +63 0 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 1712 +63 0 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 1662 +63 0 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 1612 +63 0 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 1562 +63 0 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 1512 +63 0 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 1462 +63 0 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1412 +63 0 0 | 268 114 0 57 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1362 +63 0 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1312 +63 0 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1262 +63 0 0 | 461 62 0 106 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1212 +63 0 0 | 400 244 0 44 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1162 +63 0 0 | 960 51 0 431 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1112 +63 0 0 | 690 47 0 40 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1062 +63 0 0 | 1550 41 0 262 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1012 +63 0 0 | 1150 48 0 119 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 962 +63 0 0 | 1280 45 0 331 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 912 +63 0 0 | 950 63 0 264 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 862 +63 0 0 | 1418 186 0 71 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 812 +63 0 0 | 1020 53 0 19 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 762 +63 0 0 | 953 80 0 134 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 712 +63 0 0 | 806 24 0 25 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 662 +63 0 0 | 845 66 0 974 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 612 +62 0 0 | 637 59 0 35 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 562 +62 0 0 | 1050 18 0 180 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 462 +60 0 0 | 493 89 0 110 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 364 +56 47 0 | 885 59 0 123 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 269 +48 46 0 | 810 34 0 344 0
MAR-25 5400 C 0 0 0 0 0 | 182 182 150 177 +32 41 8 | 725 32 8 77 +3
MAR-25 5500 C 0 0 0 0 0 | 109 130 90 101 +19 40 34 | 658 44 34 867 +9
MAR-25 5600 C 55 65 55 65 9 | 49 72 42 47 +5 38 174 | 656 34 183 243 -88
MAR-25 5700 C 19 19 19 19 10 | 22 32 18 18 -3 39 240 | 494 18 250 791 +96
MAR-25 5800 C 0 0 0 0 0 | 13 15 6 6 -3 40 180 | 567 6 180 640 +1
MAR-25 5900 C 0 0 0 0 0 | 4 4 2 2 -2 42 362 | 404 2 362 502 +233
MAR-25 6000 C 0 0 0 0 0 | 1 1 1 1 -1 46 52 | 366 1 52 1782 0
MAR-25 6100 C 0 0 0 0 0 | 1 1 1 1 0 55 40 | 315 1 40 376 -40
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 260 1 0 515 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 209 1 0 420 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 190 1 0 261 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 357 1 0 309 0
MAR-25 6600 C 0 0 0 0 0 | 1 1 1 1 0 94 40 | 117 1 40 141 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 101 1 0 252 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 86 1 0 233 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 78 1 0 66 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 70 4 0 185 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 52 1 0 121 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 45 1 0 89 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 34 2 0 66 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 38 1 0 70 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 25 2 0 72 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 159 0 | 18 1 0 40 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 165 0 | 14 2 0 1 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 171 0 | 20 2 0 3 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 177 0 | 9 1 0 38 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 182 0 | 96 2 0 82 0
TOTAL CALL 19 | TOTAL CALL 1130 | TOTAL CALL 1149 15835 +214
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 0 375 0 | 68 7 0 127 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 367 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 358 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 349 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 341 0 | 66 1 0 51 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 333 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 325 0 | 86 2 0 54 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 317 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 309 0 | 121 1 0 57 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 301 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 294 0 | 266 1 0 280 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 286 0 | 287 1 0 61 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 279 0 | 182 2 0 321 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 271 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 264 0 | 337 2 0 199 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 257 0 | 362 2 0 71 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 250 0 | 389 2 0 411 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 243 0 | 416 2 0 329 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 422 1 0 515 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 230 0 | 432 3 0 43 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 463 2 0 191 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 448 2 0 185 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 314 2 0 64 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 91 2 0 190 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 362 2 0 154 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 166 3 0 250 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 215 3 0 231 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 110 5 0 64 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 178 4 0 305 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 325 1 0 84 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 338 1 0 142 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 156 0 | 268 4 0 98 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 262 1 0 548 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 271 1 0 221 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 296 5 0 81 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 267 5 0 76 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 744 1 0 493 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 420 3 0 160 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 422 1 0 1094 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 435 2 0 207 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 445 1 0 214 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 425 1 0 211 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 478 1 0 223 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 201 2 0 188 0
MAR-25 4800 P 0 0 0 0 0 | 1 1 1 1 0 84 10 | 677 1 10 176 -9
MAR-25 4850 P 0 0 0 0 0 | 1 1 1 1 0 79 10 | 332 1 10 26 -9
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 268 2 0 331 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 660 3 0 312 0
MAR-25 5000 P 0 0 0 0 0 | 1 1 1 1 -1 63 11 | 701 1 11 721 0
MAR-25 5100 P 0 0 0 0 0 | 2 2 2 1 -3 53 5 | 490 2 5 632 +5
MAR-25 5200 P 0 0 0 0 0 | 4 4 4 2 -7 47 5 | 888 3 5 297 0
MAR-25 5300 P 0 0 0 0 0 | 8 10 5 6 -14 45 186 | 393 5 186 823 -62
MAR-25 5400 P 0 0 0 0 0 | 19 21 11 15 -26 41 769 | 423 9 769 1487 -243
MAR-25 5500 P 52 52 51 51 30 | 45 54 30 39 -40 40 643 | 407 8 673 1729 -62
MAR-25 5600 P 30 30 30 30 30 | 88 107 80 84 -56 38 50 | 407 22 80 935 -18
MAR-25 5700 P 0 0 0 0 0 | 155 169 151 153 -66 36 84 | 795 33 84 1004 +1
MAR-25 5800 P 270 270 270 270 1 | 258 280 258 243 -63 38 6 | 423 49 7 383 -7
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 339 -66 37 1 | 614 80 1 604 0
MAR-25 6000 P 0 0 0 0 0 | 432 432 430 438 -64 0 11 | 590 113 11 713 -10
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 538 -64 0 0 | 616 172 0 128 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 638 -63 0 0 | 601 262 0 29 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 738 -63 0 0 | 795 316 0 4 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 838 -63 0 0 | 401 401 0 2 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 938 -63 0 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1038 -63 0 0 | 825 758 0 1 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1138 -63 0 0 | 772 742 0 1 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1238 -63 0 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1338 -63 0 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1438 -63 0 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1538 -63 0 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1638 -63 0 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1738 -63 0 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1838 -63 0 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1938 -63 0 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 2038 -63 0 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 2138 -63 0 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 2238 -63 0 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2338 -63 0 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 2438 -63 0 0 | 0 0 0 0 0
TOTAL PUT 61 | TOTAL PUT 1791 | TOTAL PUT 1852 18766 -414
| MONTH PUT/CALL RATIO 1.61
| MONTH TOTAL 3001 34601 -200
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 2166 +61 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2116 +61 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2066 +61 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 2016 +61 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1966 +61 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1916 +61 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1866 +61 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1816 +61 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1766 +61 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1716 +61 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1666 +61 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1616 +61 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1566 +61 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1516 +60 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 1466 +60 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1417 +61 37 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1367 +61 36 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1317 +60 35 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1268 +60 36 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1218 +60 35 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1169 +60 35 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1120 +59 35 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1071 +59 35 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 1022 +58 34 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 974 +57 34 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 926 +56 34 0 | 695 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 879 +56 34 0 | 1175 195 0 11 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 832 +55 34 0 | 181 181 0 10 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 786 +54 34 0 | 613 166 0 60 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 740 +52 34 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 696 +52 34 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 652 +50 34 0 | 335 327 0 41 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 609 +49 34 0 | 1215 191 0 31 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 527 +46 33 0 | 595 268 0 4 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 450 +42 33 0 | 368 169 0 9 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 376 +36 32 0 | 546 198 0 18 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 312 +31 32 0 | 822 72 0 100 0
APR-25 5500 C 0 0 0 0 0 | 259 259 259 256 +26 32 1 | 564 57 1 277 -1
APR-25 5600 C 0 0 0 0 0 | 209 217 203 208 +21 33 33 | 610 75 33 219 +1
APR-25 5700 C 0 0 0 0 0 | 166 178 154 168 +18 33 18 | 580 80 18 425 +3
APR-25 5800 C 0 0 0 0 0 | 132 149 122 135 +16 33 115 | 588 100 115 423 +13
APR-25 5900 C 0 0 0 0 0 | 105 114 101 104 +9 33 22 | 426 94 22 101 -2
APR-25 6000 C 0 0 0 0 0 | 81 86 80 84 +10 34 64 | 468 72 64 441 +5
APR-25 6100 C 0 0 0 0 0 | 65 74 64 66 +9 34 113 | 392 60 113 201 +50
APR-25 6200 C 0 0 0 0 0 | 50 51 49 50 +5 34 52 | 380 45 52 478 +27
APR-25 6300 C 0 0 0 0 0 | 41 43 37 40 +5 35 83 | 322 35 83 163 0
APR-25 6400 C 0 0 0 0 0 | 30 36 27 30 +3 35 20 | 291 27 20 243 -8
APR-25 6500 C 0 0 0 0 0 | 23 26 23 24 +4 36 6 | 257 21 6 290 +1
APR-25 6600 C 0 0 0 0 0 | 17 18 17 18 +2 36 10 | 194 16 10 132 -10
APR-25 6700 C 0 0 0 0 0 | 14 14 14 14 +2 36 2 | 193 12 2 313 0
APR-25 6800 C 0 0 0 0 0 | 11 11 11 11 +2 37 1 | 148 9 1 42 -1
APR-25 6900 C 0 0 0 0 0 | 8 9 8 8 +1 37 6 | 133 7 6 39 0
APR-25 7000 C 0 0 0 0 0 | 7 7 7 6 0 37 1 | 134 6 1 123 -1
APR-25 7100 C 0 0 0 0 0 | 0 0 0 5 +1 38 0 | 103 5 0 69 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 4 +1 38 0 | 101 4 0 21 0
APR-25 7300 C 0 0 0 0 0 | 4 4 4 3 +1 39 1 | 74 4 1 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 81 3 0 35 0
APR-25 7500 C 0 0 0 0 0 | 2 2 2 1 0 37 2 | 66 2 2 122 -2
TOTAL CALL 0 | TOTAL CALL 550 | TOTAL CALL 550 4499 +75
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 60 0 | 43 11 0 16 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 36 32 0 4 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 9 3 0 35 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 40 3 0 4 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 20 2 0 4 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 23 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 5 0 14 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 10 2 0 1 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 11 3 0 4 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 69 10 0 29 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 17 13 0 14 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 100 3 0 4 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 252 252 0 7 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 278 12 0 29 0
APR-25 4250 P 0 0 0 0 0 | 4 4 4 1 -1 35 2 | 306 4 2 7 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 1 -2 33 0 | 123 10 0 22 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 159 120 0 2 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 3 -2 35 0 | 24 8 0 19 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 346 8 0 28 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 5 -3 35 0 | 273 9 0 78 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 7 -3 35 0 | 302 12 0 92 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 8 -4 34 0 | 95 9 0 47 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 11 -4 35 0 | 97 10 0 39 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 13 -6 34 0 | 139 11 0 47 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 16 -7 34 0 | 90 15 0 24 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 20 -6 34 0 | 105 17 0 66 0
APR-25 4850 P 0 0 0 0 0 | 23 23 23 25 -7 34 6 | 49 18 6 56 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 29 -9 34 2 | 310 28 2 172 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 35 -10 33 0 | 133 22 0 92 0
APR-25 5000 P 0 0 0 0 0 | 39 45 39 42 -12 33 46 | 301 23 46 215 +4
APR-25 5100 P 0 0 0 0 0 | 62 62 55 59 -15 33 66 | 263 33 66 152 +65
APR-25 5200 P 0 0 0 0 0 | 73 83 73 82 -18 33 44 | 350 40 44 228 +30
APR-25 5300 P 0 0 0 0 0 | 105 108 101 110 -22 32 34 | 486 52 34 527 -1
APR-25 5400 P 0 0 0 0 0 | 136 144 129 145 -25 32 266 | 352 65 266 656 +256
APR-25 5500 P 0 0 0 0 0 | 199 204 169 188 -30 32 693 | 402 86 693 1746 +412
APR-25 5600 P 0 0 0 0 0 | 238 242 238 240 -35 32 3 | 431 113 3 1261 -4
APR-25 5700 P 0 0 0 0 0 | 305 308 293 300 -40 33 11 | 360 139 11 949 0
APR-25 5800 P 0 0 0 0 0 | 360 375 360 366 -43 33 2 | 398 186 2 53 -1
APR-25 5900 P 0 0 0 0 0 | 440 445 440 439 -48 33 4 | 445 215 4 184 -4
APR-25 6000 P 0 0 0 0 0 | 544 544 530 517 -52 34 6 | 544 250 6 85 -6
APR-25 6100 P 0 0 0 0 0 | 0 0 0 599 -54 34 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 685 -55 34 0 | 590 391 0 56 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 773 -57 35 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 864 -58 35 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 957 -59 35 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1052 -59 36 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1147 -61 36 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1244 -61 36 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1342 -60 37 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1440 -61 37 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1538 -61 37 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1637 -61 37 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1737 -61 39 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1836 -61 38 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1936 -61 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1185 | TOTAL PUT 1185 7126 +751
| MONTH PUT/CALL RATIO 2.15
| MONTH TOTAL 1735 11625 +826
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 1832 +57 36 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1782 +56 35 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1733 +57 37 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1683 +56 35 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1634 +57 36 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1584 +56 35 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1535 +56 35 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1486 +55 35 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1437 +55 35 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1389 +55 35 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1340 +54 35 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1292 +54 35 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1245 +54 35 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1198 +54 35 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1151 +53 35 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1104 +52 34 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1058 +51 34 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 1013 +51 34 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 968 +49 34 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 924 +49 34 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 881 +48 34 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 838 +47 34 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 797 +46 34 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 756 +45 34 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 716 +44 34 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 677 +42 34 0 | 0 0 0 0 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 603 +40 34 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 532 +37 33 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 460 +33 32 0 | 629 445 0 27 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 402 +30 33 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 348 +26 33 0 | 604 305 0 81 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 300 +23 33 0 | 595 376 0 36 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 259 +21 33 0 | 400 337 0 5 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 222 +18 33 0 | 435 239 0 10 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 190 +16 33 0 | 541 224 0 78 0
MAY-25 6000 C 0 0 0 0 0 | 165 170 165 162 +13 34 5 | 470 159 5 93 +5
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 138 +11 34 0 | 443 178 0 12 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 118 +10 34 0 | 351 157 0 21 0
MAY-25 6300 C 0 0 0 0 0 | 100 107 100 101 +9 35 11 | 303 100 11 11 +6
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 86 +8 35 0 | 122 82 0 15 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 72 +6 35 0 | 249 70 0 35 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 61 +5 35 0 | 284 59 0 15 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 52 +5 36 0 | 264 116 0 33 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 44 +4 36 0 | 173 39 0 17 0
MAY-25 6900 C 0 0 0 0 0 | 33 38 33 37 +3 36 6 | 176 33 6 16 -6
MAY-25 7000 C 0 0 0 0 0 | 29 32 29 31 +3 37 12 | 167 27 12 45 -12
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 26 +2 37 0 | 194 24 0 9 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 22 +2 37 0 | 35 35 0 4 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 19 +2 37 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 16 +1 38 0 | 98 98 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 15 15 15 14 +1 38 9 | 75 12 9 21 +1
TOTAL CALL 0 | TOTAL CALL 43 | TOTAL CALL 43 589 -6
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 36 0 | 20 7 0 34 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 14 0 8 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 14 12 0 8 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 6 -2 35 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 26 18 0 282 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 9 -3 35 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 12 -3 35 0 | 19 14 0 8 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 14 -4 35 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 17 -4 35 0 | 0 0 0 0 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 20 -5 35 0 | 63 20 0 26 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 24 -5 35 0 | 22 22 0 5 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 28 -6 35 0 | 46 25 0 10 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 33 -6 35 0 | 90 28 0 7 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 38 -7 34 0 | 88 42 0 22 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 43 -8 34 0 | 86 46 0 15 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 49 -9 34 0 | 38 38 0 138 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 56 -9 34 0 | 151 58 0 7 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 64 -11 34 0 | 111 111 0 7 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 73 -12 34 0 | 74 74 0 5 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 83 -12 33 0 | 154 82 0 40 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 93 -14 33 0 | 229 65 0 100 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 118 -17 33 0 | 193 73 0 51 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 147 -19 33 0 | 157 120 0 60 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 180 -25 33 0 | 350 103 0 191 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 221 -28 33 0 | 243 124 0 21 0
MAY-25 5500 P 0 0 0 0 0 | 273 273 273 267 -32 33 2 | 515 158 2 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 320 -34 33 0 | 428 308 0 65 0
MAY-25 5700 P 0 0 0 0 0 | 361 362 361 379 -36 33 4 | 390 263 4 4 -4
MAY-25 5800 P 0 0 0 0 0 | 432 432 432 442 -39 33 2 | 533 305 2 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 510 -43 34 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 583 -44 34 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 659 -46 34 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 738 -47 34 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 820 -49 35 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 905 -49 35 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 992 -50 35 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1081 -51 36 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1171 -52 36 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1263 -53 36 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1356 -54 36 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1451 -54 37 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1546 -54 37 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1642 -54 37 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1738 -55 37 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1836 -55 38 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1933 -55 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 1485 -4
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 51 2074 -10
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 3293 +59 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3193 +59 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3093 +59 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2993 +59 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2943 +59 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2893 +59 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2843 +59 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2793 +59 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2743 +59 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2693 +59 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2643 +59 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2593 +59 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2543 +59 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2493 +59 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2443 +59 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2393 +59 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2343 +59 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2293 +58 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2244 +59 38 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2194 +59 37 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2144 +59 36 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2094 +58 35 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 2045 +59 36 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1995 +58 35 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1945 +58 34 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1896 +58 35 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1847 +58 35 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1798 +58 35 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1749 +58 35 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1700 +57 35 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1651 +57 35 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1603 +57 35 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1555 +57 35 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1507 +56 35 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1459 +55 35 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1412 +55 35 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1365 +54 34 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1319 +54 34 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1273 +53 34 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1228 +53 34 0 | 707 90 0 35 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 1183 +52 34 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1138 +51 34 0 | 720 96 0 48 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1095 +51 34 0 | 317 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1052 +50 34 0 | 470 393 0 50 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 1009 +49 34 0 | 773 372 0 5 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 968 +49 34 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 927 +48 34 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 886 +46 34 0 | 638 124 0 126 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 847 +45 34 0 | 511 225 0 110 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 809 +45 34 0 | 588 112 0 168 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 771 +43 34 0 | 507 200 0 75 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 734 +42 34 0 | 1120 286 0 17 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 664 +40 34 0 | 1155 368 0 8 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 597 +37 33 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 532 +32 33 0 | 1035 429 0 2 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 475 +31 33 0 | 855 301 0 10 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 421 +26 33 0 | 689 177 0 632 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 374 +23 33 0 | 687 238 0 1070 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 332 +20 33 0 | 573 312 0 35 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 294 +18 33 0 | 660 10 0 514 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 260 +18 34 0 | 581 166 0 65 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 230 +16 34 0 | 541 8 0 835 0
JUN-25 6100 C 0 0 0 0 0 | 206 206 204 202 +13 34 115 | 540 175 115 698 +38
JUN-25 6200 C 0 0 0 0 0 | 195 195 195 178 +11 34 1 | 549 7 1 68 +1
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 158 +12 35 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 143 143 143 139 +10 35 6 | 387 6 6 97 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 122 +8 35 0 | 360 118 0 25 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 108 +8 35 0 | 330 5 0 38 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 95 +7 36 0 | 295 268 0 70 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 84 +6 36 0 | 280 5 0 248 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 73 +6 36 0 | 277 215 0 80 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 64 +5 36 0 | 236 6 0 279 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 56 +4 36 0 | 210 141 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 47 47 47 49 +3 37 3 | 189 47 3 51 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 43 +3 37 0 | 136 136 0 6 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 37 +2 37 0 | 145 91 0 9 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 33 +2 37 0 | 172 36 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 28 +1 37 0 | 97 28 0 12 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 25 +1 38 0 | 103 41 0 23 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 22 +1 38 0 | 87 12 0 17 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 19 +1 38 0 | 112 9 0 28 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 17 +1 38 0 | 93 10 0 73 0
TOTAL CALL 0 | TOTAL CALL 125 | TOTAL CALL 125 7243 +39
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 63 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 31 9 0 442 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 9 5 0 13 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 30 7 0 260 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 54 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 51 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 48 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 5 0 2 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 1 0 36 0 | 301 80 0 1 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 346 14 0 80 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 2 -1 34 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 295 10 0 6 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 11 11 11 5 -1 35 10 | 215 11 10 65 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 7 -2 35 0 | 368 38 0 3 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 159 108 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 10 -2 35 0 | 270 20 0 187 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 12 -2 35 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 14 -3 35 0 | 562 71 0 134 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 16 -4 35 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 19 -4 35 0 | 581 84 0 73 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 22 -5 34 0 | 268 95 0 21 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 27 -5 35 0 | 569 93 0 73 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 31 -6 35 0 | 222 142 0 88 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 36 -6 35 0 | 354 37 0 71 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 41 -7 35 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 47 -7 35 0 | 455 45 0 290 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 52 -9 34 0 | 471 102 0 147 0
JUN-25 4600 P 0 0 0 0 0 | 57 57 57 58 -10 34 2 | 466 57 2 37 +2
JUN-25 4650 P 0 0 0 0 0 | 64 64 64 66 -9 34 1 | 387 64 1 279 +1
JUN-25 4700 P 0 0 0 0 0 | 71 71 71 73 -11 34 1 | 276 66 1 130 +1
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 82 -11 34 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 91 -12 34 0 | 446 79 0 198 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 101 -13 33 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 112 -15 33 0 | 412 80 0 384 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 124 -16 33 0 | 437 92 0 347 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 137 -17 33 0 | 590 90 0 479 0
JUN-25 5100 P 200 200 200 200 2 | 160 160 158 166 -19 33 3 | 255 119 5 22 +3
JUN-25 5200 P 0 0 0 0 0 | 196 200 196 198 -23 33 43 | 690 134 43 205 +43
JUN-25 5300 P 0 0 0 0 0 | 230 239 230 237 -24 33 134 | 451 150 134 1186 +10
JUN-25 5400 P 0 0 0 0 0 | 282 282 282 279 -29 33 30 | 482 194 30 938 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 327 -29 33 0 | 356 258 0 751 0
JUN-25 5600 P 0 0 0 0 0 | 382 382 382 379 -35 33 1 | 409 241 1 587 0
JUN-25 5700 P 0 0 0 0 0 | 434 434 434 438 -36 33 1 | 434 279 1 297 -1
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 499 -40 33 0 | 555 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 566 -42 34 0 | 983 385 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 636 -44 34 0 | 680 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 709 -45 34 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 785 -47 34 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 863 -49 34 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 944 -50 35 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1027 -51 35 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1113 -52 35 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1200 -53 35 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1288 -54 36 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1378 -55 36 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1469 -55 36 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1562 -55 36 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1655 -56 36 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1749 -57 37 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1844 -57 37 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1939 -58 37 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2035 -58 37 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2132 -58 38 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2229 -58 38 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2326 -58 38 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2424 -58 38 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 226 | TOTAL PUT 228 11955 +59
| MONTH PUT/CALL RATIO 1.82
| MONTH TOTAL 353 19198 +98
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 2892 +59 36 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2842 +59 35 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2792 +59 35 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2742 +58 34 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2693 +59 36 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2643 +59 35 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2594 +59 35 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2544 +58 35 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2495 +59 35 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2446 +59 35 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2396 +58 34 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2348 +59 35 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2299 +58 35 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2250 +58 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2202 +58 35 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2153 +57 34 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2105 +57 34 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2057 +57 34 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2010 +57 35 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1962 +56 34 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1915 +56 34 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1869 +56 34 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1822 +55 34 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1776 +55 34 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1731 +55 34 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1685 +54 34 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1641 +54 34 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1596 +53 34 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1552 +52 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1509 +52 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1466 +51 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1424 +51 34 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1382 +50 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1341 +50 34 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1300 +49 34 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1260 +48 34 0 | 815 540 0 74 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1220 +47 34 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1182 +46 34 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1143 +45 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1106 +44 34 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1069 +43 34 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1033 +42 34 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 998 +42 34 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 963 +40 33 0 | 699 625 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 929 +39 33 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 896 +39 33 0 | 1102 280 0 34 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 832 +37 33 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 770 +34 33 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 710 +32 33 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 655 +29 33 0 | 1032 805 0 1 0
SEP-25 5500 C 0 0 0 0 0 | 620 620 620 604 +21 33 2 | 824 490 2 8 +2
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 557 +20 33 0 | 498 498 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 515 +21 33 0 | 754 600 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 471 +19 33 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 433 +18 33 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 399 +15 33 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 365 +12 33 0 | 700 572 0 43 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 335 +9 33 0 | 514 514 0 31 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 311 +13 34 0 | 605 143 0 2 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 289 +15 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 264 +12 34 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 244 +12 34 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 224 +9 34 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 206 +8 35 0 | 203 203 0 2 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 189 +8 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 174 +7 35 0 | 368 238 0 1 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 160 +7 35 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 148 +8 35 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 135 +5 35 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 125 +5 36 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 115 +6 36 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 102 102 102 102 +4 35 4 | 212 85 4 20 +4
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 94 +4 36 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 87 +4 36 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 80 +4 36 0 | 0 0 0 5 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 73 +3 36 0 | 190 44 0 34 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 1224 +6
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 35 0 | 13 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 100 13 0 84 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 33 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 1 -1 31 0 | 18 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 2 -1 33 0 | 18 14 0 12 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 3 -1 34 0 | 165 2 0 28 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 18 16 0 6 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 5 -1 34 0 | 13 13 0 2 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 7 0 35 0 | 165 22 0 409 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 128 111 0 5 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 9 -1 35 0 | 324 20 0 27 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 11 -1 35 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 12 -2 34 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 14 -2 34 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 16 -3 34 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 19 -2 35 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 21 -3 34 0 | 194 111 0 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 24 -3 34 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 28 -3 34 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 31 -4 34 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 35 -4 34 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 40 -4 34 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 44 -5 34 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 50 -5 34 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 55 -6 34 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 61 -7 34 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 68 -7 34 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 75 -8 34 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 85 -9 34 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 93 -10 34 0 | 163 163 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 103 -9 34 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 107 -14 34 0 | 104 104 0 1 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 118 -13 34 0 | 199 109 0 201 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 129 -12 34 0 | 111 111 0 1 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 138 -14 33 0 | 226 226 0 2 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 149 -14 33 0 | 126 126 0 1 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 161 -15 33 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 175 -14 33 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 186 -17 33 0 | 505 288 0 3 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 200 -18 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 215 -18 33 0 | 273 273 0 30 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 231 -19 33 0 | 517 289 0 88 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 247 -20 33 0 | 401 218 0 10 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 283 -21 33 0 | 401 401 0 40 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 322 -22 33 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 366 -22 33 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 411 -25 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 459 -28 33 0 | 798 358 0 104 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 513 -28 33 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 572 -32 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 630 -35 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 694 -39 33 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 760 -40 33 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 828 -41 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 898 -43 34 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 971 -44 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1045 -46 34 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1122 -46 34 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1200 -48 34 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1281 -48 34 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1362 -50 34 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1446 -50 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1530 -51 35 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1616 -52 35 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1703 -53 35 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1792 -53 35 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1881 -53 35 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1971 -54 35 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2062 -54 36 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2153 -55 36 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2246 -55 36 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2339 -55 36 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2432 -56 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2484 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 6 3708 +6
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 3411 +65 37 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3311 +65 35 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3211 +64 34 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3112 +64 35 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3013 +64 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2914 +64 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2816 +64 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2719 +64 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2621 +63 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2525 +63 35 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2429 +62 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2335 +62 35 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2288 +62 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2241 +61 34 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2195 +61 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2149 +61 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2103 +60 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2058 +60 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2013 +59 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1969 +59 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1924 +58 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1881 +58 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1837 +57 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1794 +57 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1752 +57 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1710 +56 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1669 +56 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1628 +55 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1587 +54 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1547 +53 34 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1508 +53 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1469 +52 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1430 +51 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1393 +51 34 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1356 +51 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1319 +49 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1283 +49 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1247 +47 34 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1213 +48 34 0 | 591 591 0 19 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1178 +46 34 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1145 +46 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1112 +45 33 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1079 +44 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1047 +43 33 0 | 372 336 0 10 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 986 +42 33 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 927 +40 33 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 860 +28 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 807 +26 33 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 757 +25 33 0 | 818 770 0 144 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 710 +25 33 0 | 790 756 0 131 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 665 +23 33 0 | 712 694 0 205 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 625 +24 33 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 583 +21 33 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 544 +19 33 0 | 813 588 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 509 +18 33 0 | 540 540 0 30 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 480 +20 33 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 449 +17 33 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 420 +15 33 0 | 462 462 0 30 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 394 +14 34 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 368 +15 34 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 345 +13 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 322 +11 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 302 +11 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 283 +10 34 0 | 400 316 0 8 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 266 +10 34 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 255 +16 35 0 | 105 105 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 234 +8 34 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 220 +10 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 198 +11 35 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 170 +11 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 149 +9 35 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 80 +6 36 0 | 160 160 0 1 0
DEC-25 10000 C 0 0 0 0 0 | 43 43 43 45 +4 37 2 | 100 43 2 3 +2
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 27 +3 38 0 | 60 34 0 8 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 956 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 1 -1 34 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 14 10 0 12 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 4 -1 34 0 | 211 23 0 9 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 6 -1 35 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 9 -1 35 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 11 -2 35 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 15 -2 35 0 | 37 27 0 31 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 19 -3 34 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 25 -3 35 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 28 -3 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 31 -4 34 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 35 -4 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 39 -4 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 43 -5 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 48 -5 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 53 -6 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 59 -6 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 64 -7 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 71 -7 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 77 -8 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 84 -8 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 92 -8 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 100 -9 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 109 -9 34 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 118 -10 34 0 | 305 220 0 200 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 127 -11 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 141 -12 34 0 | 340 318 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 148 -16 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 159 -14 34 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 170 -16 34 0 | 191 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 183 -14 34 0 | 182 175 0 60 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 194 -16 34 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 207 -17 34 0 | 370 370 0 5 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 220 -17 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 234 -17 33 0 | 203 203 0 1 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 249 -17 33 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 269 -13 34 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 280 -19 33 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 302 -13 33 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 314 -20 33 0 | 314 314 0 63 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 332 -21 33 0 | 592 317 0 44 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 370 -22 33 0 | 447 368 0 243 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 411 -22 33 0 | 530 365 0 87 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 455 -27 33 0 | 535 452 0 261 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 501 -29 33 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 551 -28 33 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 603 -29 33 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 660 -30 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 716 -33 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 768 -45 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 840 -41 33 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 906 -41 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 973 -43 33 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1043 -43 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1114 -45 34 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1187 -46 34 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1262 -46 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1338 -48 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1416 -48 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1495 -49 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1576 -50 34 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1658 -50 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1741 -51 34 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1825 -52 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1910 -52 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2083 -54 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2260 -54 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2439 -56 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3370 -59 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4335 -61 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5317 -62 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2618 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 3574 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1577 +48 33 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1540 +47 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1504 +47 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1468 +46 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1433 +45 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1398 +44 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1364 +44 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1331 +43 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1298 +43 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1266 +42 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1234 +41 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1203 +41 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1172 +40 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1142 +39 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1084 +38 33 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1028 +37 33 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 988 +28 34 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 934 +25 34 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 884 +24 34 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 837 +24 34 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 794 +25 34 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 750 +22 34 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 710 +22 34 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 666 +14 33 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 635 +18 34 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 600 +16 34 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 563 +12 34 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 537 +16 34 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 510 +17 34 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 483 +15 34 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 457 +14 34 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 433 +14 34 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 411 +13 34 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 389 +12 34 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 369 +13 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 340 +11 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 322 +11 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 305 +10 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 519 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 0 196 -17 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 209 -18 33 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 223 -18 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 237 -20 33 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 252 -18 33 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 267 -18 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 282 -18 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 298 -20 33 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 314 -20 33 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 331 -19 33 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 348 -19 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 366 -21 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 384 -21 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 403 -21 33 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 444 -22 33 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 486 -23 33 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 532 -26 33 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 579 -28 32 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 619 624 619 632 -24 33 21 | 624 619 21 21 +21
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 682 -31 32 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 736 -29 32 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 796 -29 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 869 -37 33 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 931 -40 33 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 996 -40 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1062 -42 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1130 -44 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1200 -45 34 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1271 -46 34 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1344 -47 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1418 -49 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1494 -50 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1571 -51 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1649 -52 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1729 -52 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1809 -54 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1891 -54 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1974 -55 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 263 +21
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 21 782 +21
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 3459 +65 36 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3361 +64 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3263 +63 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3167 +64 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3071 +64 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2976 +63 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2881 +62 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2788 +62 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2696 +62 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2605 +61 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2515 +60 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2426 +59 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2339 +58 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2254 +58 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2170 +57 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2088 +57 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2007 +55 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1929 +55 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1852 +54 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1777 +53 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1703 +51 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1632 +50 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1563 +49 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1495 +48 34 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1430 +47 34 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1366 +45 34 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1305 +44 34 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1245 +42 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1132 +40 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1027 +38 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 929 +35 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 839 +28 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 760 +25 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 689 +24 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 624 +22 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 564 +19 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 510 +17 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 461 +16 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 417 +14 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 377 +13 34 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 341 +12 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 308 +11 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 278 +9 34 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 252 +9 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 228 +8 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 206 +7 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 186 +6 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 169 +6 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 153 +5 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 138 +4 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 126 +4 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 114 +4 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 103 +3 34 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 0 36 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 8 -1 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 10 -2 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 14 -1 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 18 -1 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 23 -2 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 28 -3 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 35 -3 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 43 -3 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 52 -4 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 62 -5 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 73 -6 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 86 -7 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 101 -7 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 117 -8 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 135 -8 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 154 -10 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 176 -10 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 199 -11 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 224 -12 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 250 -14 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 279 -15 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 310 -16 34 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 342 -17 34 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 377 -18 34 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 413 -20 34 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 452 -21 34 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 492 -23 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 579 -25 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 674 -27 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 776 -30 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 886 -37 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1007 -40 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1136 -41 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1271 -43 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1411 -46 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1557 -48 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1708 -49 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1864 -51 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2024 -52 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2188 -53 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2355 -54 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2525 -56 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2699 -56 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2875 -57 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3053 -58 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3233 -59 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3416 -59 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3600 -60 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3785 -61 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3973 -61 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4161 -61 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4350 -62 34 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 3212 +61 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3120 +61 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3029 +61 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2939 +60 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2850 +59 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2762 +58 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2676 +57 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2592 +57 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2508 +56 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2427 +55 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2347 +55 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2268 +53 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2191 +52 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2116 +51 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2043 +50 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1971 +49 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1901 +48 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1832 +46 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1766 +46 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1701 +45 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1637 +43 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1576 +42 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1516 +41 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1458 +40 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1402 +39 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1294 +36 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1193 +35 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1098 +32 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1009 +30 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 932 +28 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 861 +26 33 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 795 +24 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 734 +22 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 678 +21 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 626 +19 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 578 +17 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 534 +16 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 494 +15 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 457 +14 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 422 +13 34 0 | 501 501 0 2 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 391 +12 34 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 362 +11 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 335 +10 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 310 +9 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 288 +9 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 267 +8 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 248 +8 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 230 +7 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 214 +7 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 199 +6 34 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 34 -4 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 42 -4 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 51 -4 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 61 -5 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 72 -6 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 84 -7 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 98 -8 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 114 -8 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 130 -9 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 149 -10 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 169 -10 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 190 -12 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 213 -13 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 238 -14 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 265 -15 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 293 -16 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 323 -17 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 354 -19 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 388 -19 34 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 423 -20 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 459 -22 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 498 -23 34 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 538 -24 34 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 580 -25 34 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 624 -26 34 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 716 -29 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 815 -30 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 920 -33 33 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1031 -35 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1154 -37 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1283 -39 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1417 -41 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1556 -43 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1700 -44 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1848 -46 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2000 -48 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2156 -49 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2316 -50 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2479 -51 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2644 -52 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2813 -53 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2984 -54 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3157 -55 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3332 -56 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3510 -56 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3689 -57 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3870 -57 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4052 -58 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4236 -58 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4421 -59 34 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 2685 +56 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2606 +55 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2528 +54 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2452 +53 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2378 +53 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2305 +52 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2233 +50 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2163 +49 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2095 +48 34 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2028 +47 34 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1963 +46 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1900 +46 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1837 +44 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1777 +43 34 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1718 +42 34 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1661 +41 34 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1605 +40 34 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1550 +39 34 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1446 +37 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1347 +35 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1254 +33 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1166 +31 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1090 +29 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1019 +27 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 953 +26 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 891 +24 33 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 834 +23 33 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 780 +21 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 730 +19 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 684 +19 34 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 641 +18 34 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 600 +16 34 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 563 +15 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 528 +14 34 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 496 +14 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 465 +12 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 437 +11 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 411 +11 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 386 +10 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 364 +10 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 342 +9 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 322 +8 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 304 +8 34 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 0 165 -10 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 186 -11 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 208 -12 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 232 -13 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 258 -13 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 285 -14 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 313 -16 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 343 -17 34 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 375 -18 34 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 408 -19 34 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 443 -20 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 480 -20 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 517 -22 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 557 -23 34 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 598 -24 34 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 641 -25 34 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 685 -26 34 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 730 -27 34 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 826 -29 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 927 -31 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1034 -33 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1146 -35 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1270 -37 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1399 -39 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1533 -40 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1671 -42 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1814 -43 33 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1960 -45 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2110 -47 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2264 -47 34 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2421 -48 34 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2580 -50 34 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2743 -51 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2908 -52 34 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3076 -52 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3245 -54 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3417 -55 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3591 -55 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3766 -56 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3944 -56 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4122 -57 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4302 -58 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4484 -58 34 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 1.75
MARKET TOTAL 5169 75604 +743
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED