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 4400 231 213 61 248 167 211 -57
P APR-25 4450 139 224 58 267 191 132 -71
C APR-25 4900 137 104 56 118 86 1765 +7
C APR-25 5300 115 33 54 45 25 449 -3
P APR-25 4000 109 97 69 110 60 105 -35
P APR-25 5000 101 560 51 480 460 640 -114
P DEC-25 4500 88 573 40 581 541 108 -56
C APR-25 4700 86 171 58 215 168 1878 +21
P MAY-25 4150 84 191 53 200 170 84 -53
P MAY-25 4300 84 243 52 256 185 80 -61
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 APR 2025, MONDAY 08 APR 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
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1132 +95 81 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1085 +93 79 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1039 +93 79 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 993 +91 78 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 948 +90 77 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 903 +88 76 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 858 +86 75 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 814 +84 74 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 771 +82 73 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 728 +80 72 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 686 +77 71 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 645 +74 70 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 605 +72 69 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 565 +69 68 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 527 +70 67 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 489 +62 66 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 453 +71 65 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 417 +58 64 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 340 401 339 383 +53 63 7 | 401 290 7 3 +2
APR-25 4350 C 0 0 0 0 0 | 0 0 0 350 +50 62 0 | 261 261 0 1 0
APR-25 4400 C 0 0 0 0 0 | 293 343 293 323 +49 62 2 | 343 254 2 2 +1
APR-25 4450 C 0 0 0 0 0 | 294 340 294 294 +45 61 24 | 340 230 24 17 +12
APR-25 4500 C 0 0 0 0 0 | 307 307 212 266 +41 60 67 | 307 207 67 340 +66
APR-25 4550 C 0 0 0 0 0 | 280 280 280 239 +36 60 15 | 280 208 15 50 +15
APR-25 4600 C 0 0 0 0 0 | 260 270 225 215 +32 59 12 | 270 168 12 18 +1
APR-25 4650 C 0 0 0 0 0 | 0 0 0 192 +26 58 0 | 695 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 215 215 168 171 +21 58 86 | 1175 118 86 1878 +52
APR-25 4750 C 0 0 0 0 0 | 0 0 0 151 +16 57 0 | 181 150 0 11 0
APR-25 4800 C 0 0 0 0 0 | 200 200 110 134 +13 57 50 | 613 103 50 127 +14
APR-25 4850 C 0 0 0 0 0 | 0 0 0 118 +10 56 0 | 94 94 0 15 0
APR-25 4900 C 0 0 0 0 0 | 104 118 86 104 +7 56 137 | 129 85 137 1765 +11
APR-25 4950 C 0 0 0 0 0 | 106 106 70 92 +6 56 6 | 335 70 6 1743 0
APR-25 5000 C 0 0 0 0 0 | 80 125 78 80 +3 55 44 | 1215 63 44 118 +31
APR-25 5100 C 0 0 0 0 0 | 65 76 63 61 +1 55 44 | 595 52 44 86 +24
APR-25 5200 C 0 0 0 0 0 | 52 55 36 45 -1 54 26 | 368 36 26 28 +16
APR-25 5300 C 0 0 0 0 0 | 44 45 25 33 -3 54 115 | 546 25 115 449 -57
APR-25 5400 C 0 0 0 0 0 | 28 31 21 24 -3 54 22 | 822 21 22 217 +2
APR-25 5500 C 0 0 0 0 0 | 25 27 16 18 -3 54 26 | 564 16 26 499 -3
APR-25 5600 C 0 0 0 0 0 | 20 20 11 13 -3 54 27 | 610 11 27 1327 +22
APR-25 5700 C 0 0 0 0 0 | 20 20 10 9 -3 53 7 | 580 10 7 1357 +1
APR-25 5800 C 0 0 0 0 0 | 10 10 9 6 -3 53 4 | 588 9 4 493 +2
APR-25 5900 C 0 0 0 0 0 | 0 0 0 4 -2 52 0 | 426 10 0 141 0
APR-25 6000 C 0 0 0 0 0 | 5 6 5 3 -2 53 7 | 468 5 7 412 -106
APR-25 6100 C 0 0 0 0 0 | 6 6 4 1 -2 49 3 | 392 4 3 205 -2
APR-25 6200 C 0 0 0 0 0 | 7 7 4 1 -1 51 4 | 380 4 4 490 -2
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 322 5 0 140 0
APR-25 6400 C 0 0 0 0 0 | 3 3 3 1 0 55 4 | 291 3 4 281 +4
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 257 4 0 270 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 194 3 0 108 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 193 3 0 311 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 148 2 0 38 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 133 1 0 50 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 134 1 0 136 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 103 1 0 64 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 101 4 0 22 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 74 1 0 7 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 81 3 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 66 2 0 110 0
TOTAL CALL 0 | TOTAL CALL 739 | TOTAL CALL 739 13399 +106
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 | 17 31 17 25 -8 81 4 | 43 1 4 13 +1
APR-25 3450 P 0 0 0 0 0 | 0 0 0 28 -10 79 0 | 36 1 0 0 0
APR-25 3500 P 0 0 0 0 0 | 25 25 25 31 -12 78 1 | 35 3 1 16 +1
APR-25 3550 P 0 0 0 0 0 | 0 0 0 37 -11 78 0 | 40 3 0 2 0
APR-25 3600 P 0 0 0 0 0 | 25 25 25 42 -13 77 2 | 25 2 2 2 +2
APR-25 3650 P 0 0 0 0 0 | 0 0 0 47 -14 76 0 | 23 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 47 49 47 52 -17 75 2 | 75 23 2 96 0
APR-25 3750 P 0 0 0 0 0 | 38 38 38 59 -18 75 2 | 90 2 2 0 -2
APR-25 3800 P 0 0 0 0 0 | 42 58 38 65 -21 73 11 | 114 2 11 5 +1
APR-25 3850 P 0 0 0 0 0 | 76 78 76 73 -23 72 11 | 78 73 11 13 +11
APR-25 3900 P 0 0 0 0 0 | 62 79 50 79 -28 71 60 | 108 2 60 60 +42
APR-25 3950 P 0 0 0 0 0 | 100 100 100 89 -28 70 10 | 116 100 10 11 +10
APR-25 4000 P 0 0 0 0 0 | 76 110 60 97 -35 69 109 | 155 10 109 105 +44
APR-25 4050 P 0 0 0 0 0 | 115 115 87 109 -34 68 9 | 188 2 9 30 -1
APR-25 4100 P 0 0 0 0 0 | 86 130 86 120 -37 67 3 | 130 3 3 22 +1
APR-25 4150 P 0 0 0 0 0 | 0 0 0 132 -40 66 0 | 252 122 0 47 0
APR-25 4200 P 0 0 0 0 0 | 100 160 100 141 -53 64 42 | 278 12 42 65 +30
APR-25 4250 P 0 0 0 0 0 | 118 154 118 155 -52 63 6 | 306 3 6 13 +4
APR-25 4300 P 0 0 0 0 0 | 130 187 130 175 -52 63 11 | 240 10 11 16 +10
APR-25 4350 P 0 0 0 0 0 | 200 200 165 193 -54 62 2 | 263 49 2 6 +1
APR-25 4400 P 0 0 0 0 0 | 230 248 167 213 -57 61 231 | 283 8 231 211 +178
APR-25 4450 P 0 0 0 0 0 | 200 267 191 224 -71 58 139 | 346 8 139 132 +114
APR-25 4500 P 0 0 0 0 0 | 205 287 194 246 -77 57 34 | 378 7 34 238 +18
APR-25 4550 P 0 0 0 0 0 | 233 316 233 277 -72 58 4 | 316 10 4 102 0
APR-25 4600 P 0 0 0 0 0 | 239 270 239 304 -80 58 9 | 285 8 9 33 -1
APR-25 4650 P 0 0 0 0 0 | 287 326 287 326 -90 56 21 | 326 10 21 63 +17
APR-25 4700 P 0 0 0 0 0 | 317 317 314 365 -98 58 8 | 366 11 8 66 0
APR-25 4750 P 0 0 0 0 0 | 315 315 315 397 -87 58 1 | 493 15 1 43 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 419 -101 55 0 | 323 17 0 126 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 464 -93 57 0 | 460 18 0 47 0
APR-25 4900 P 0 0 0 0 0 | 491 491 491 491 -104 54 10 | 491 28 10 140 0
APR-25 4950 P 0 0 0 0 0 | 470 525 470 523 -111 52 29 | 525 22 29 103 0
APR-25 5000 P 0 0 0 0 0 | 480 480 460 560 -114 51 101 | 690 23 101 640 -8
APR-25 5100 P 650 650 650 650 1 | 725 725 606 645 -135 52 5 | 774 33 6 163 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 740 -103 55 0 | 666 40 0 849 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 827 -133 54 0 | 895 52 0 741 0
APR-25 5400 P 0 0 0 0 0 | 825 860 825 918 -105 54 3 | 984 65 3 825 -2
APR-25 5500 P 0 0 0 0 0 | 1000 1100 900 1010 -139 53 6 | 1100 86 6 569 -3
APR-25 5600 P 0 0 0 0 0 | 1180 1180 1180 1105 -130 53 1 | 1310 113 1 1081 -37
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1201 -105 52 0 | 1320 10 0 955 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1298 -118 51 0 | 550 186 0 46 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1396 -105 50 0 | 1200 215 0 180 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1495 -104 50 0 | 745 250 0 86 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1594 -104 49 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1694 -103 51 0 | 610 391 0 54 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1793 -103 0 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1893 -103 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1993 -103 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 2093 -102 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 2193 -102 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 2293 -102 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 2393 -102 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2493 -102 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2593 -102 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2693 -102 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2793 -102 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2893 -102 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2993 -102 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 887 | TOTAL PUT 888 8073 +431
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 1627 21472 +537
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 3500 C - - - - - | 0 0 0 1081 - 61 0 | 0 0 0 0 -
MAY-25 3550 C - - - - - | 0 0 0 1038 - 61 0 | 0 0 0 0 -
MAY-25 3600 C - - - - - | 0 0 0 995 - 60 0 | 0 0 0 0 -
MAY-25 3650 C - - - - - | 0 0 0 952 - 59 0 | 0 0 0 0 -
MAY-25 3700 C - - - - - | 0 0 0 910 - 59 0 | 0 0 0 0 -
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 869 +77 58 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 829 +75 58 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 789 +73 57 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 750 +71 57 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 711 +68 56 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 674 +66 56 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 637 +64 55 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 601 +61 54 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 566 +59 54 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 532 +71 53 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 499 +58 53 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 467 +55 52 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 436 +52 52 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 350 350 350 401 +43 50 1 | 350 350 1 1 +1
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 373 +40 50 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 382 384 351 351 +41 50 30 | 384 351 30 32 +30
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 320 +33 49 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 346 346 346 295 +30 49 1 | 346 346 1 1 +1
MAY-25 4650 C 0 0 0 0 0 | 314 329 261 272 +27 48 13 | 329 261 13 12 +12
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 250 +24 48 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 244 244 244 230 +21 48 1 | 290 244 1 1 0
MAY-25 4800 C 0 0 0 0 0 | 263 263 263 211 +20 47 1 | 263 187 1 6 -1
MAY-25 4850 C 0 0 0 0 0 | 244 244 244 193 +16 47 1 | 250 189 1 2 0
MAY-25 4900 C 0 0 0 0 0 | 203 209 203 177 +15 47 56 | 209 164 56 61 +55
MAY-25 4950 C 0 0 0 0 0 | 148 148 148 161 +13 47 1 | 155 148 1 10 0
MAY-25 5000 C 0 0 0 0 0 | 215 215 122 147 +11 47 35 | 242 122 35 40 +19
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 121 +8 46 0 | 448 113 0 18 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 98 +4 46 0 | 120 91 0 5 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 79 +2 45 0 | 629 81 0 46 0
MAY-25 5400 C 0 0 0 0 0 | 90 90 60 64 +1 45 7 | 293 60 7 17 +6
MAY-25 5500 C 0 0 0 0 0 | 78 78 42 52 0 45 36 | 604 42 36 88 -4
MAY-25 5600 C 0 0 0 0 0 | 36 36 36 41 -2 45 6 | 595 36 6 23 +6
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 31 -3 44 0 | 400 36 0 28 0
MAY-25 5800 C 0 0 0 0 0 | 23 23 23 23 -4 43 19 | 435 23 19 56 +19
MAY-25 5900 C 0 0 0 0 0 | 19 19 19 17 -3 43 10 | 541 19 10 84 +5
MAY-25 6000 C 0 0 0 0 0 | 30 30 30 13 -2 42 30 | 470 19 30 422 +30
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 9 -3 42 0 | 443 100 0 19 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 6 -3 41 0 | 351 47 0 35 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 4 -3 40 0 | 303 16 0 152 0
MAY-25 6400 C 0 0 0 0 0 | 9 10 9 3 -2 40 20 | 122 9 20 457 +2
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2 -2 39 0 | 249 24 0 84 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 284 19 0 28 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 264 10 0 36 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 173 24 0 17 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 176 22 0 16 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 167 11 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 194 9 0 18 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 35 14 0 5 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 15 12 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 75 4 0 52 0
TOTAL CALL 0 | TOTAL CALL 268 | TOTAL CALL 268 1929 +181
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 3500 P - - - - - | 69 69 68 61 - 61 18 | 69 68 18 18 -
MAY-25 3550 P - - - - - | 75 75 75 70 - 61 3 | 75 75 3 3 -
MAY-25 3600 P - - - - - | 63 63 61 77 - 61 10 | 63 61 10 10 -
MAY-25 3650 P - - - - - | 0 0 0 84 - 60 0 | 0 0 0 0 -
MAY-25 3700 P - - - - - | 73 73 72 91 - 59 10 | 73 72 10 10 -
MAY-25 3750 P 0 0 0 0 0 | 80 80 78 99 -30 58 10 | 121 5 10 45 +3
MAY-25 3800 P 0 0 0 0 0 | 87 112 87 108 -32 58 12 | 149 7 12 23 +12
MAY-25 3850 P 0 0 0 0 0 | 101 128 86 117 -42 57 15 | 178 86 15 39 +15
MAY-25 3900 P 0 0 0 0 0 | 95 133 95 128 -38 56 17 | 133 95 17 12 +12
MAY-25 3950 P 0 0 0 0 0 | 140 140 127 139 -41 56 7 | 166 120 7 25 +3
MAY-25 4000 P 0 0 0 0 0 | 130 152 130 150 -45 55 6 | 152 12 6 14 +6
MAY-25 4050 P 0 0 0 0 0 | 165 171 165 163 -47 54 14 | 171 165 14 14 +14
MAY-25 4100 P 0 0 0 0 0 | 185 185 160 177 -50 54 10 | 185 127 10 205 +5
MAY-25 4150 P 0 0 0 0 0 | 170 200 170 191 -53 53 84 | 200 170 84 84 +84
MAY-25 4200 P 0 0 0 0 0 | 187 219 187 208 -55 53 24 | 219 18 24 282 0
MAY-25 4250 P 0 0 0 0 0 | 200 224 200 224 -58 52 32 | 224 14 32 38 +30
MAY-25 4300 P 0 0 0 0 0 | 185 256 185 243 -61 52 84 | 256 14 84 80 +69
MAY-25 4350 P 0 0 0 0 0 | 209 276 207 262 -63 51 62 | 276 207 62 61 +59
MAY-25 4400 P 0 0 0 0 0 | 301 316 301 283 -65 51 10 | 316 32 10 11 +10
MAY-25 4450 P 0 0 0 0 0 | 340 340 266 302 -72 50 83 | 340 20 83 101 +75
MAY-25 4500 P 0 0 0 0 0 | 302 318 302 327 -73 50 6 | 318 22 6 14 0
MAY-25 4550 P 0 0 0 0 0 | 376 376 376 352 -76 49 7 | 376 25 7 15 +5
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 378 -80 49 0 | 90 28 0 7 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 403 -85 48 0 | 357 42 0 222 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 437 -82 49 0 | 86 46 0 15 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 466 -86 49 0 | 359 38 0 140 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 497 -88 48 0 | 357 58 0 42 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 529 -90 48 0 | 111 111 0 7 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 562 -93 48 0 | 407 74 0 1 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 596 -95 48 0 | 421 82 0 41 0
MAY-25 5000 P 0 0 0 0 0 | 666 666 666 631 -97 47 1 | 666 65 1 101 -1
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 705 -124 47 0 | 193 73 0 56 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 781 -103 46 0 | 719 120 0 27 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 861 -106 46 0 | 888 103 0 79 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 945 -107 45 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 1031 -109 45 0 | 840 158 0 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 1119 -111 44 0 | 428 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1210 -151 44 0 | 515 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1303 -111 43 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1397 -111 43 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1492 -111 42 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1589 -111 42 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1686 -111 41 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1784 -111 40 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1883 -110 40 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1982 -110 39 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 2081 -110 38 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 2181 -109 39 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 2281 -108 40 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 2380 -109 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 2480 -109 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2580 -108 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2680 -108 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2780 -108 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2880 -108 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2980 -108 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 525 | TOTAL PUT 525 2320 +401
| MONTH PUT/CALL RATIO 1.95
| MONTH TOTAL 793 4249 +582
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 2237 +114 66 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2138 +114 64 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2041 +115 64 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 1944 +115 63 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 1895 +114 62 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 1847 +114 62 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1799 +114 61 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1752 +114 61 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1704 +113 60 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1657 +113 60 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1610 +112 60 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1564 +113 59 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1517 +111 59 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1471 +111 58 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1426 +110 58 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1381 +110 58 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1336 +108 57 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1291 +107 57 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1247 +105 56 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1204 +104 56 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1161 +103 55 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1118 +101 55 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1076 +99 54 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1035 +97 54 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 994 +95 54 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 954 +93 53 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 914 +90 53 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 875 +88 52 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 837 +86 52 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 799 +82 51 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 763 +80 51 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 726 +76 51 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 691 +74 50 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 657 +71 50 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 623 +67 49 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 590 +80 49 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 558 +65 49 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 527 +59 48 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 496 +55 48 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 500 500 500 461 +46 47 1 | 707 90 1 34 -1
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 434 +44 46 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 407 +40 46 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 381 +35 46 0 | 448 317 0 56 0
JUN-25 4600 C 0 0 0 0 0 | 318 318 318 358 +36 45 2 | 470 318 2 52 +2
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 335 +34 45 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 312 +30 45 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 291 +26 45 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 271 +23 44 0 | 638 124 0 126 0
JUN-25 4850 C 0 0 0 0 0 | 260 260 260 253 +21 44 1 | 511 190 1 110 -1
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 236 +18 44 0 | 588 112 0 168 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 220 +16 44 0 | 507 200 0 75 0
JUN-25 5000 C 0 0 0 0 0 | 178 178 178 205 +15 44 1 | 1120 178 1 19 0
JUN-25 5100 C 0 0 0 0 0 | 190 190 185 176 +11 44 2 | 1155 185 2 10 +2
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 152 +9 44 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 155 155 155 129 +6 43 1 | 1035 155 1 8 -1
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 110 +4 43 0 | 855 301 0 12 0
JUN-25 5500 C 0 0 0 0 0 | 95 102 95 92 +2 43 44 | 689 95 44 645 +12
JUN-25 5600 C 0 0 0 0 0 | 79 91 79 79 +2 43 3 | 687 68 3 1156 +1
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 66 0 43 0 | 573 61 0 114 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 56 0 43 0 | 660 10 0 547 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 47 -1 43 0 | 581 166 0 65 0
JUN-25 6000 C 0 0 0 0 0 | 54 54 36 38 -2 42 8 | 541 8 8 841 +3
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 31 -2 42 0 | 540 41 0 704 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 25 -3 42 0 | 549 7 0 68 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 20 -3 41 0 | 144 27 0 2 0
JUN-25 6400 C 0 0 0 0 0 | 22 22 22 16 -4 41 2 | 387 6 2 101 +1
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 13 -3 41 0 | 360 90 0 29 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 10 -3 41 0 | 330 5 0 33 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 8 -2 40 0 | 295 268 0 70 0
JUN-25 6800 C 0 0 0 0 0 | 16 16 10 6 -2 40 10 | 280 5 10 254 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 5 -2 40 0 | 277 215 0 80 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 4 -1 40 0 | 236 6 0 279 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 3 -1 40 0 | 210 51 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 189 36 0 59 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 103 41 0 23 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 87 12 0 17 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 93 10 0 81 0
TOTAL CALL 0 | TOTAL CALL 75 | TOTAL CALL 75 7543 +18
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 5 +1 66 0 | 42 7 0 747 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 6 +1 64 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 9 +2 64 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 12 +2 63 0 | 30 7 0 240 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 13 +1 62 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 15 +1 62 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 17 +1 61 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 20 +1 61 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 22 0 60 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 26 +1 60 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 28 -1 60 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 32 0 59 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 35 -2 59 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 33 33 33 39 -2 58 7 | 46 5 7 538 +7
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 44 -3 58 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 49 -3 58 0 | 29 7 0 2 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 54 -5 57 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 59 -6 57 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 65 -10 56 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 72 -11 56 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 79 -13 55 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 69 69 69 86 -15 55 1 | 346 7 1 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 94 -17 54 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 102 -20 54 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 112 -22 54 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 121 -25 53 0 | 295 10 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 130 -29 52 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 116 116 116 142 -31 52 7 | 215 11 7 72 +7
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 152 -35 51 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 137 137 137 164 -39 51 7 | 368 38 7 8 +5
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 175 -40 50 0 | 159 108 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 189 -46 50 0 | 270 20 0 176 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 203 -50 49 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 221 -48 49 0 | 562 71 0 134 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 235 -53 49 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 252 -57 48 0 | 581 84 0 74 0
JUN-25 4250 P 0 0 0 0 0 | 279 279 279 272 -57 48 30 | 279 95 30 51 +30
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 290 -61 48 0 | 569 93 0 73 0
JUN-25 4350 P 0 0 0 0 0 | 255 255 255 311 -64 47 1 | 255 142 1 89 +1
JUN-25 4400 P 0 0 0 0 0 | 264 365 264 333 -67 47 4 | 365 37 4 74 +3
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 358 -68 47 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 380 -72 47 0 | 455 45 0 280 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 406 -74 46 0 | 471 102 0 147 0
JUN-25 4600 P 0 0 0 0 0 | 400 400 380 431 -79 46 8 | 466 50 8 47 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 457 -84 46 0 | 387 64 0 279 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 486 -86 46 0 | 276 66 0 130 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 516 -88 45 0 | 229 132 0 161 0
JUN-25 4800 P 660 660 650 650 8 | 0 0 0 547 -90 45 0 | 660 77 8 192 -4
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 578 -93 45 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 611 -94 45 0 | 446 80 0 383 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 644 -96 45 0 | 437 92 0 347 0
JUN-25 5000 P 0 0 0 0 0 | 616 616 616 679 -98 45 1 | 616 90 1 469 0
JUN-25 5100 P 0 0 0 0 0 | 723 723 723 750 -101 45 1 | 723 119 1 104 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 824 -104 44 0 | 690 134 0 205 0
JUN-25 5300 P 0 0 0 0 0 | 800 800 800 901 -107 44 1 | 800 150 1 1186 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 981 -109 44 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1063 -111 43 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1148 -150 43 0 | 409 241 0 587 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1235 -113 43 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1323 -115 43 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1414 -115 42 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1505 -116 42 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1598 -116 42 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1693 -116 42 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1788 -116 41 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1884 -116 41 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1981 -116 41 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2078 -116 41 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2176 -115 40 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2274 -115 40 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2373 -115 40 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2472 -114 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2571 -114 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2670 -114 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2770 -114 40 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2869 -114 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2969 -114 39 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 3069 -113 40 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3168 -114 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3268 -114 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3368 -114 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3468 -113 0 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 68 | TOTAL PUT 76 12382 +49
| MONTH PUT/CALL RATIO 1.01
| MONTH TOTAL 151 19925 +67
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
JUL-25 3500 C - - - - - | 0 0 0 1141 - 50 0 | 0 0 0 0 -
JUL-25 3550 C - - - - - | 0 0 0 1100 - 49 0 | 0 0 0 0 -
JUL-25 3600 C - - - - - | 0 0 0 1061 - 49 0 | 0 0 0 0 -
JUL-25 3650 C - - - - - | 0 0 0 1021 - 49 0 | 0 0 0 0 -
JUL-25 3700 C - - - - - | 0 0 0 983 - 49 0 | 0 0 0 0 -
JUL-25 3750 C - - - - - | 0 0 0 945 - 48 0 | 0 0 0 0 -
JUL-25 3800 C - - - - - | 0 0 0 907 - 48 0 | 0 0 0 0 -
JUL-25 3850 C - - - - - | 0 0 0 871 - 48 0 | 0 0 0 0 -
JUL-25 3900 C - - - - - | 0 0 0 835 - 48 0 | 0 0 0 0 -
JUL-25 3950 C - - - - - | 0 0 0 800 - 47 0 | 0 0 0 0 -
JUL-25 4000 C - - - - - | 0 0 0 765 - 47 0 | 0 0 0 0 -
JUL-25 4050 C - - - - - | 0 0 0 731 - 47 0 | 0 0 0 0 -
JUL-25 4100 C - - - - - | 0 0 0 699 - 46 0 | 0 0 0 0 -
JUL-25 4150 C - - - - - | 0 0 0 666 - 46 0 | 0 0 0 0 -
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 635 +57 46 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 605 +54 46 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 575 +53 45 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 546 +51 45 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 515 +41 44 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 487 +38 44 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 463 +42 44 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 439 +39 44 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 411 +31 43 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 392 +33 43 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 368 +28 43 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 350 +28 43 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 329 +26 43 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 310 +25 43 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 294 +24 43 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 293 306 293 277 +20 43 2 | 306 293 2 2 +2
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 261 +21 43 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 229 +17 42 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 202 +13 42 0 | 0 0 0 0 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 178 +11 42 0 | 0 0 0 0 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 156 +9 42 0 | 400 170 0 550 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 136 +7 42 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 119 +2 42 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 104 +4 42 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 109 109 109 91 +2 42 1 | 242 109 1 15 +1
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 77 +2 41 0 | 215 215 0 7 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 69 +4 42 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 60 +4 42 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 50 +2 41 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 42 +1 41 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 36 +1 41 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 30 0 40 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 26 +1 41 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 574 +3
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
JUL-25 3500 P - - - - - | 85 85 85 106 - 50 25 | 85 85 25 25 -
JUL-25 3550 P - - - - - | 0 0 0 119 - 50 0 | 0 0 0 0 -
JUL-25 3600 P - - - - - | 0 0 0 128 - 50 0 | 0 0 0 0 -
JUL-25 3650 P - - - - - | 0 0 0 139 - 49 0 | 0 0 0 0 -
JUL-25 3700 P - - - - - | 0 0 0 150 - 49 0 | 0 0 0 0 -
JUL-25 3750 P - - - - - | 0 0 0 161 - 49 0 | 0 0 0 0 -
JUL-25 3800 P - - - - - | 0 0 0 170 - 48 0 | 0 0 0 0 -
JUL-25 3850 P - - - - - | 0 0 0 183 - 47 0 | 0 0 0 0 -
JUL-25 3900 P - - - - - | 0 0 0 196 - 47 0 | 0 0 0 0 -
JUL-25 3950 P - - - - - | 0 0 0 212 - 47 0 | 0 0 0 0 -
JUL-25 4000 P - - - - - | 0 0 0 225 - 46 0 | 0 0 0 0 -
JUL-25 4050 P - - - - - | 0 0 0 242 - 46 0 | 0 0 0 0 -
JUL-25 4100 P - - - - - | 0 0 0 256 - 46 0 | 0 0 0 0 -
JUL-25 4150 P - - - - - | 0 0 0 277 - 46 0 | 0 0 0 0 -
JUL-25 4200 P 0 0 0 0 0 | 258 261 258 293 -58 45 20 | 261 258 20 20 +20
JUL-25 4250 P 0 0 0 0 0 | 268 272 264 312 -62 45 60 | 272 264 60 60 +60
JUL-25 4300 P 0 0 0 0 0 | 289 298 289 332 -67 44 20 | 298 289 20 20 +20
JUL-25 4350 P 0 0 0 0 0 | 306 313 306 356 -67 44 20 | 313 306 20 20 +20
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 378 -69 44 0 | 0 0 0 0 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 403 -69 44 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 428 -70 44 0 | 322 315 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 454 -70 44 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 478 -79 43 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 506 -81 43 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 527 -91 42 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 568 -81 44 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 599 -82 43 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 630 -84 43 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 663 -85 43 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 696 -87 43 0 | 222 222 0 40 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 730 -88 43 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 799 -91 43 0 | 284 279 0 104 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 872 -93 43 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 947 -96 43 0 | 389 375 0 128 0
JUL-25 5400 P 0 0 0 0 0 | 945 945 945 1025 -97 42 1 | 945 429 1 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 1105 -99 42 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 1187 -100 42 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 1271 -102 42 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1357 -103 42 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1444 -104 42 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1533 -105 41 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1623 -106 41 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1715 -106 41 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1807 -107 41 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1901 -107 41 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1995 -108 40 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 2091 -107 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 146 | TOTAL PUT 146 1127 +120
| MONTH PUT/CALL RATIO 48.66
| MONTH TOTAL 149 1701 +123
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 1849 +117 49 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1803 +116 49 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1758 +117 48 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1713 +116 48 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1668 +115 48 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1624 +115 48 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1580 +114 48 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1536 +113 47 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1494 +112 47 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1451 +111 47 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1409 +109 47 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1367 +107 46 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1326 +106 46 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1286 +104 46 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1246 +102 46 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1207 +101 46 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1168 +98 45 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1130 +96 45 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1092 +93 45 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1055 +90 45 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1019 +88 45 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 983 +85 44 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 948 +82 44 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 914 +79 44 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 880 +76 44 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 847 +72 44 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 814 +68 43 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 783 +65 43 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 752 +62 43 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 721 +77 43 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 692 +57 43 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 663 +47 42 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 635 +45 42 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 602 +36 41 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 575 +33 41 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 550 +32 41 0 | 815 540 0 76 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 525 +28 41 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 502 +27 41 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 479 +25 41 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 458 +22 41 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 436 +24 41 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 418 +21 41 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 398 +19 40 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 381 +19 41 0 | 699 625 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 362 +13 40 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 310 310 310 345 +10 40 1 | 1102 280 1 35 +1
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 313 +16 40 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 282 +8 40 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 256 +10 40 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 237 +14 40 0 | 1032 805 0 2385 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 214 +5 40 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 193 +8 40 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 154 154 154 174 +11 40 2 | 754 154 2 2 +1
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 157 +5 40 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 141 +8 40 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 127 +8 40 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 117 +10 40 0 | 700 284 0 45 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 105 +10 40 0 | 514 514 0 31 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 94 +9 40 0 | 605 143 0 2 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 81 +5 40 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 72 +5 40 0 | 253 104 0 11 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 64 +4 40 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 57 +4 40 0 | 214 211 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 51 +4 40 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 45 +4 39 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 40 +4 39 0 | 368 238 0 1 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 35 +3 39 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 31 +3 39 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 27 +2 39 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 24 +2 39 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 21 +2 39 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 19 +3 39 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 16 +2 39 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 14 +2 39 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 12 +1 38 0 | 0 0 0 5 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 11 +2 39 0 | 190 44 0 42 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 3676 +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
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 36 +5 49 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 40 +4 49 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 45 +5 48 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 50 +4 48 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 55 +3 48 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 54 62 54 61 +3 48 3 | 74 15 3 6 +1
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 67 +2 48 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 73 +1 47 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 81 0 47 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 88 -1 47 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 96 -3 47 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 104 -5 46 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 113 -10 46 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 123 -12 46 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 133 -14 46 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 144 -16 46 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 150 153 150 153 -21 45 12 | 394 150 12 94 +12
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 172 -16 46 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 183 -21 46 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 185 190 185 195 -25 45 3 | 194 111 3 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 208 -29 45 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 221 -34 45 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 241 241 241 236 -37 44 7 | 241 235 7 14 +7
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 251 -41 44 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 266 -44 44 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 282 -46 43 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 299 -48 43 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 317 -50 43 0 | 324 312 0 20 0
SEP-25 4150 P 0 0 0 0 0 | 287 303 287 337 -55 43 35 | 330 287 35 35 +34
SEP-25 4200 P 0 0 0 0 0 | 312 312 312 357 -57 43 11 | 365 312 11 41 +10
SEP-25 4250 P 0 0 0 0 0 | 349 349 349 376 -61 42 1 | 349 349 1 1 +1
SEP-25 4300 P 0 0 0 0 0 | 377 377 370 399 -61 42 31 | 445 302 31 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 421 -61 42 0 | 163 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 444 -67 42 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 467 -73 42 0 | 482 104 0 40 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 492 -76 42 0 | 199 109 0 201 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 520 -70 42 0 | 180 111 0 60 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 546 -79 41 0 | 226 192 0 42 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 573 -82 41 0 | 126 126 0 1 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 603 -82 41 0 | 540 200 0 2 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 632 -84 41 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 661 -87 41 0 | 505 231 0 44 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 692 -88 41 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 724 -89 41 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 756 -91 41 0 | 517 289 0 60 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 789 -92 41 0 | 689 218 0 8 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 858 -93 41 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 928 -95 41 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1001 -97 41 0 | 328 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1076 -98 41 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1153 -99 41 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1232 -100 40 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1312 -102 40 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1395 -103 40 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1479 -103 40 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1564 -104 40 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1651 -105 40 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1739 -105 40 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1828 -106 40 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1918 -107 40 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2009 -107 40 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2101 -108 40 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2194 -108 40 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2288 -108 40 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2382 -108 39 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2477 -108 39 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2572 -109 39 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2668 -109 39 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2764 -110 39 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2861 -110 39 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2958 -110 39 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 3056 -109 39 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3153 -110 39 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3251 -110 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3349 -111 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3448 -110 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 103 | TOTAL PUT 103 5309 +65
| MONTH PUT/CALL RATIO 34.33
| MONTH TOTAL 106 8985 +67
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 2312 +85 46 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2218 +85 46 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2125 +84 45 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2034 +84 45 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 1944 +84 45 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 1855 +82 45 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1768 +81 44 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1683 +80 44 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1600 +79 44 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1518 +76 43 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1439 +74 43 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1361 +71 43 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1323 +69 43 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1286 +68 43 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1249 +66 42 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1213 +64 42 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1177 +62 42 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1142 +61 42 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1108 +59 42 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1074 +57 42 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1040 +54 41 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1008 +53 41 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 976 +51 41 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 944 +48 41 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 913 +46 41 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 883 +44 41 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 853 +41 41 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 824 +63 40 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 796 +52 40 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 768 +39 40 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 741 +33 40 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 715 +31 40 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 690 +30 40 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 664 +27 40 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 640 +25 39 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 616 +23 39 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 594 +23 39 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 585 585 585 572 +19 39 10 | 585 585 10 10 +10
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 551 +20 39 0 | 591 591 0 19 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 531 +21 39 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 510 +18 39 0 | 472 472 0 2 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 494 +18 39 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 473 +25 39 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 455 455 455 457 +14 39 1 | 510 336 1 18 -1
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 433 +31 40 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 390 +8 39 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 371 +25 39 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 342 +21 39 0 | 636 636 0 3 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 306 +12 38 0 | 818 300 0 144 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 292 +23 39 0 | 790 756 0 131 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 271 +21 39 0 | 743 220 0 205 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 242 +4 38 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 240 240 240 235 +19 39 1 | 240 240 1 1 +1
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 213 +15 39 0 | 813 195 0 42 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 194 +12 39 0 | 540 540 0 30 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 179 +12 39 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 165 +12 39 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 152 +12 39 0 | 462 462 0 30 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 139 +11 39 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 128 +11 39 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 118 +11 39 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 108 +11 39 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 99 +10 38 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 91 +10 38 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 84 +11 39 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 77 +10 38 0 | 105 105 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 70 +10 38 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 64 +9 38 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 54 +9 38 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 45 +8 38 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 38 +8 38 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 24 24 23 16 +6 38 8 | 160 23 8 9 +8
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 6 +3 38 0 | 100 25 0 9 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 60 20 0 16 0
TOTAL CALL 0 | TOTAL CALL 20 | TOTAL CALL 20 1007 +18
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 21 +2 46 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 27 +2 46 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 34 +1 45 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 43 +1 45 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 53 +1 45 0 | 82 10 0 8 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 64 -1 45 0 | 211 23 0 9 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 77 -2 44 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 92 95 92 92 -3 44 9 | 95 92 9 9 +9
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 109 -4 44 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 127 -11 43 0 | 37 27 0 31 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 148 -14 43 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 170 -18 43 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 182 -20 43 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 195 -22 43 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 206 -26 42 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 228 -20 43 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 241 -23 42 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 255 -27 42 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 269 -31 42 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 285 -33 42 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 300 -37 42 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 317 -40 41 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 334 -44 41 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 352 -47 41 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 370 -51 41 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 389 -54 40 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 408 -47 40 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 431 -58 40 0 | 349 220 0 204 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 452 -48 40 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 473 -52 40 0 | 340 318 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 499 -50 40 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 522 -53 40 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 548 -55 40 0 | 411 191 0 2 0
DEC-25 4500 P 0 0 0 0 0 | 541 581 541 573 -56 40 88 | 581 175 88 108 +48
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 598 -64 39 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 625 -61 39 0 | 370 370 0 5 0
DEC-25 4650 P 0 0 0 0 0 | 605 605 605 650 -65 39 10 | 605 605 10 10 +10
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 677 -68 39 0 | 203 203 0 1 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 705 -70 39 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 735 -71 39 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 765 -72 39 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 796 -73 39 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 836 -66 39 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 868 -67 39 0 | 592 317 0 47 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 935 -68 39 0 | 447 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1004 -68 39 0 | 530 365 0 143 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 1075 -69 39 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1148 -69 39 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1223 -69 39 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1299 -70 39 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1377 -70 39 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1456 -71 39 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1537 -71 39 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1620 -70 39 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1703 -71 39 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1788 -71 39 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1874 -71 39 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1961 -71 39 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 2048 -72 39 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2137 -72 39 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 2227 -72 39 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2317 -72 39 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 2408 -73 38 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2500 -73 38 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2593 -72 39 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2686 -73 38 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2779 -73 38 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2873 -74 38 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 3063 -74 38 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3254 -75 38 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3447 -75 38 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 4424 -78 38 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 5415 -80 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 6411 -82 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 107 | TOTAL PUT 107 2779 +67
| MONTH PUT/CALL RATIO 5.35
| MONTH TOTAL 127 3786 +85
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 3500 C - - - - - | 0 0 0 1363 - 40 0 | 0 0 0 0 -
MAR-26 3550 C - - - - - | 0 0 0 1328 - 40 0 | 0 0 0 0 -
MAR-26 3600 C - - - - - | 0 0 0 1294 - 40 0 | 0 0 0 0 -
MAR-26 3650 C - - - - - | 0 0 0 1260 - 40 0 | 0 0 0 0 -
MAR-26 3700 C - - - - - | 0 0 0 1226 - 40 0 | 0 0 0 0 -
MAR-26 3750 C - - - - - | 0 0 0 1194 - 40 0 | 0 0 0 0 -
MAR-26 3800 C - - - - - | 0 0 0 1162 - 40 0 | 0 0 0 0 -
MAR-26 3850 C - - - - - | 0 0 0 1130 - 40 0 | 0 0 0 0 -
MAR-26 3900 C - - - - - | 0 0 0 1099 - 40 0 | 0 0 0 0 -
MAR-26 3950 C - - - - - | 0 0 0 1069 - 40 0 | 0 0 0 0 -
MAR-26 4000 C - - - - - | 0 0 0 1039 - 39 0 | 0 0 0 0 -
MAR-26 4050 C - - - - - | 0 0 0 1010 - 39 0 | 0 0 0 0 -
MAR-26 4100 C - - - - - | 0 0 0 981 - 39 0 | 0 0 0 0 -
MAR-26 4150 C - - - - - | 0 0 0 953 - 39 0 | 0 0 0 0 -
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 925 +52 39 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 898 +51 39 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 872 +58 39 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 846 +57 39 0 | 1547 1547 0 1 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 812 +49 38 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 780 +41 38 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 756 +40 38 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 750 +56 39 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 727 +54 39 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 705 +53 39 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 683 +51 39 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 644 +32 38 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 641 +47 38 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 621 +46 38 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 601 +33 38 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 565 +26 37 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 564 +42 38 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 515 +25 37 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 480 +20 37 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 450 +18 37 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 420 +12 37 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 393 +9 37 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 382 +23 38 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 346 +10 37 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 322 +8 37 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 299 +6 37 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 277 +3 37 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 257 +1 37 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 238 -1 37 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 221 -2 37 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 204 -4 36 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 188 -6 36 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 174 -6 36 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 160 -8 36 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 148 -8 36 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 136 -10 36 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 125 -10 36 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 115 -11 36 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 105 -12 35 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 97 -12 35 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 89 -12 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 520 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 3500 P - - - - - | 0 0 0 227 - 40 0 | 0 0 0 0 -
MAR-26 3550 P - - - - - | 0 0 0 242 - 40 0 | 0 0 0 0 -
MAR-26 3600 P - - - - - | 0 0 0 258 - 40 0 | 0 0 0 0 -
MAR-26 3650 P - - - - - | 0 0 0 274 - 40 0 | 0 0 0 0 -
MAR-26 3700 P - - - - - | 0 0 0 290 - 40 0 | 0 0 0 0 -
MAR-26 3750 P - - - - - | 0 0 0 307 - 40 0 | 0 0 0 0 -
MAR-26 3800 P - - - - - | 0 0 0 322 - 39 0 | 0 0 0 0 -
MAR-26 3850 P - - - - - | 0 0 0 354 - 40 0 | 0 0 0 0 -
MAR-26 3900 P - - - - - | 0 0 0 372 - 40 0 | 0 0 0 0 -
MAR-26 3950 P - - - - - | 0 0 0 390 - 40 0 | 0 0 0 0 -
MAR-26 4000 P - - - - - | 0 0 0 410 - 40 0 | 0 0 0 0 -
MAR-26 4050 P - - - - - | 0 0 0 429 - 40 0 | 0 0 0 0 -
MAR-26 4100 P - - - - - | 0 0 0 434 - 39 0 | 0 0 0 0 -
MAR-26 4150 P - - - - - | 0 0 0 471 - 39 0 | 0 0 0 0 -
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 493 -40 39 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 499 -58 38 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 522 -56 38 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 561 -58 39 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 586 -45 39 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 611 -60 39 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 637 -62 39 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 664 -58 39 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 689 -53 39 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 718 -53 39 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 746 -55 39 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 774 -58 38 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 803 -60 38 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 833 -61 38 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 863 -63 38 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 894 -64 38 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 925 -66 38 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 989 -69 38 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 1055 -72 38 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 1123 -75 38 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 1192 -78 38 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 1263 -81 38 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1336 -83 37 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1410 -86 37 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1486 -88 37 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1563 -90 37 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1641 -93 37 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1721 -95 37 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1802 -97 37 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1885 -98 37 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1968 -100 36 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 2052 -102 36 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 2138 -102 36 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 2224 -104 36 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 2312 -104 36 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2400 -106 36 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2489 -106 36 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2579 -107 36 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2669 -108 35 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2761 -108 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2853 -108 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 265 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 785 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 2388 +98 38 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2296 +97 38 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2206 +96 38 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2118 +95 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2031 +92 38 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1946 +90 38 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1864 +88 38 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1783 +85 38 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1705 +83 38 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1630 +81 38 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1557 +79 38 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1486 +76 38 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1417 +73 38 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1352 +71 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1288 +68 38 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1227 +66 38 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1169 +64 38 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1113 +61 38 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1059 +59 38 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1007 +56 38 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 958 +53 38 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 911 +51 38 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 866 +49 38 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 823 +46 39 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 782 +44 39 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 743 +42 39 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 706 +41 39 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 670 +38 39 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 604 +34 39 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 545 +32 39 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 491 +28 39 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 442 +25 39 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 399 +23 39 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 359 +20 39 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 324 +18 39 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 292 +16 39 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 264 +15 39 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 238 +13 39 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 215 +12 39 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 194 +10 39 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 176 +9 39 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 159 +8 40 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 144 +7 40 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 130 +6 40 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 118 +5 40 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 107 +5 40 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 98 +5 40 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 89 +4 40 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 81 +4 40 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 73 +3 40 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 67 +3 40 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 61 +2 40 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 56 +2 40 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 26 -7 38 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 34 -8 38 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 44 -9 38 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 56 -10 38 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 69 -13 38 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 84 -15 38 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 102 -17 38 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 121 -20 38 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 143 -22 38 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 168 -24 38 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 195 -26 38 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 224 -29 38 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 255 -32 38 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 290 -34 38 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 326 -37 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 365 -39 38 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 407 -41 38 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 451 -44 38 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 497 -46 38 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 545 -49 38 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 596 -52 38 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 649 -54 38 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 704 -56 38 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 761 -59 39 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 820 -61 39 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 881 -63 39 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 944 -64 39 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1008 -67 39 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1142 -71 39 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1283 -73 39 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1429 -77 39 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1580 -80 39 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1737 -82 39 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1897 -85 39 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 2062 -87 39 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2230 -89 39 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2402 -90 39 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2576 -92 39 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2753 -93 39 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2932 -95 39 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3114 -96 39 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3297 -97 40 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3482 -98 40 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3668 -99 40 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3856 -100 40 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 4045 -100 40 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 4236 -100 40 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4427 -101 40 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4619 -101 40 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4811 -102 40 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 5005 -102 40 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 5199 -103 40 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5394 -103 40 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 2186 +90 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2106 +89 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2027 +86 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1951 +85 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1876 +82 38 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1804 +79 38 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1735 +78 38 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1667 +75 38 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1602 +73 38 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1539 +70 38 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1478 +68 38 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1420 +66 38 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1363 +63 38 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1309 +61 38 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1257 +60 38 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1206 +57 38 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1158 +55 38 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1111 +52 38 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1067 +51 38 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1024 +49 39 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 983 +47 39 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 943 +45 39 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 905 +43 39 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 869 +42 39 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 834 +40 39 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 768 +37 39 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 707 +33 39 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 652 +31 39 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 601 +28 39 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 554 +26 39 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 511 +23 39 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 472 +21 39 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 436 +19 39 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 403 +18 39 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 373 +17 39 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 345 +15 39 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 320 +14 39 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 296 +12 39 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 275 +12 40 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 255 +10 40 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 237 +10 40 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 220 +9 40 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 204 +7 40 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 190 +7 40 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 177 +6 40 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 165 +6 40 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 154 +5 40 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 144 +5 40 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 134 +4 40 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 126 +4 40 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 16 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 0 102 -16 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 122 -17 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 143 -20 38 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 167 -21 38 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 192 -24 38 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 220 -27 38 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 251 -28 38 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 283 -31 38 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 318 -33 38 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 355 -36 38 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 394 -38 38 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 436 -40 38 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 479 -43 38 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 525 -45 38 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 573 -46 38 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 622 -49 38 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 674 -51 38 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 727 -54 38 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 783 -55 38 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 840 -57 39 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 899 -59 39 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 959 -61 39 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1021 -63 39 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1085 -64 39 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1150 -66 39 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1284 -69 39 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1423 -73 39 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1568 -75 39 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1717 -78 39 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1870 -80 39 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 2027 -83 39 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2188 -85 39 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2352 -87 39 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2519 -88 39 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2689 -89 39 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2861 -91 39 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3036 -92 39 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3212 -94 39 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3391 -94 40 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3571 -96 40 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3753 -96 40 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3936 -97 40 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 4120 -99 40 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4306 -99 40 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4493 -100 40 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4681 -100 40 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4870 -101 40 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 5060 -101 40 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5250 -102 40 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5442 -102 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 37 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 53 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 1779 +73 38 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1718 +71 38 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1659 +69 38 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1601 +66 38 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1546 +65 38 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1492 +62 38 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1441 +61 38 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1391 +58 38 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1343 +57 38 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1297 +55 38 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1252 +53 38 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1209 +51 38 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1168 +50 39 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1128 +48 39 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1089 +46 39 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1052 +44 39 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1016 +43 39 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 981 +41 39 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 916 +38 39 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 855 +35 39 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 799 +33 39 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 747 +30 39 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 698 +28 39 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 654 +26 39 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 612 +24 39 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 573 +22 39 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 537 +20 39 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 504 +19 39 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 473 +17 39 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 445 +16 39 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 418 +15 39 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 393 +14 40 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 370 +13 40 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 348 +11 40 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 328 +10 40 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 310 +10 40 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 292 +9 40 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 276 +8 40 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 261 +8 40 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 247 +7 40 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 233 +6 40 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 221 +6 40 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 209 +5 40 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 0 360 -34 38 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 399 -36 38 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 440 -38 38 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 482 -41 38 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 527 -42 38 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 573 -45 38 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 622 -46 38 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 672 -49 38 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 724 -50 38 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 778 -52 38 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 833 -54 38 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 890 -56 38 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 949 -57 39 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 1009 -59 39 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 1070 -61 39 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 1133 -63 39 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1197 -64 39 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1262 -66 39 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1397 -69 39 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1536 -72 39 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1680 -74 39 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1828 -77 39 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1979 -79 39 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 2135 -81 39 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 2293 -83 39 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2454 -85 39 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2618 -87 39 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2785 -88 39 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2954 -90 39 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 3126 -91 39 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 3299 -92 39 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3474 -93 40 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3651 -94 40 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3829 -96 40 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 4009 -97 40 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 4191 -97 40 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4373 -98 40 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4557 -99 40 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4742 -99 40 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4928 -100 40 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 5114 -101 40 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 5302 -101 40 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5490 -102 40 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 1.66
MARKET TOTAL 2953 60959 +1461
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED