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 SEP-25 4500 190 297 41 310 296 391 -62
C APR-25 5300 167 91 48 115 83 461 -7
P APR-25 4650 122 77 54 86 73 115 -72
C APR-25 5000 116 210 49 241 196 363 +20
C JUL-25 5400 114 307 40 309 296 714 +29
C APR-25 5500 110 48 48 75 45 1302 -13
C JUL-25 5500 110 273 40 277 263 214 +26
C APR-25 5100 82 159 48 199 156 85 +6
C JUL-25 5600 80 242 40 247 234 230 +22
C APR-25 5800 75 17 48 27 25 519 -12
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 APR 2025, FRIDAY 14 APR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1620 +125 74 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1570 +124 72 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1521 +123 75 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1471 +122 72 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1422 +121 74 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1372 +119 71 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1323 +118 71 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1274 +117 71 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1225 +115 70 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1176 +113 69 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1127 +111 67 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1078 +108 66 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1030 +106 65 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 982 +103 65 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 934 +100 63 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 887 +97 63 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 840 +94 62 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 794 +90 61 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 748 +87 60 0 | 462 290 0 3 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 703 +83 60 0 | 416 261 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 658 +79 59 0 | 379 220 0 2 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 614 +74 58 0 | 390 230 0 19 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 571 +70 57 0 | 550 169 0 341 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 529 +65 56 0 | 280 208 0 51 0
APR-25 4600 C 0 0 0 0 0 | 520 520 520 488 +61 55 1 | 520 168 1 18 -1
APR-25 4650 C 0 0 0 0 0 | 0 0 0 448 +56 55 0 | 695 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 409 +51 54 0 | 1175 118 0 1904 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 372 +46 53 0 | 181 150 0 11 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 336 +45 52 0 | 613 83 0 113 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 301 +40 51 0 | 291 69 0 25 0
APR-25 4900 C 0 0 0 0 0 | 314 314 260 266 +30 50 21 | 314 85 21 738 -4
APR-25 4950 C 0 0 0 0 0 | 234 236 234 236 +24 49 2 | 335 70 2 733 -2
APR-25 5000 C 0 0 0 0 0 | 212 241 196 210 +20 49 116 | 1215 49 116 363 +101
APR-25 5100 C 0 0 0 0 0 | 192 199 156 159 +6 48 82 | 595 52 82 85 +6
APR-25 5200 C 0 0 0 0 0 | 175 175 121 121 -2 48 65 | 368 25 65 94 +53
APR-25 5300 C 0 0 0 0 0 | 108 115 83 91 -7 48 167 | 546 22 167 461 +15
APR-25 5400 C 0 0 0 0 0 | 96 96 60 67 -11 48 52 | 822 21 52 202 +24
APR-25 5500 C 0 0 0 0 0 | 75 75 45 48 -13 48 110 | 564 13 110 1302 -45
APR-25 5600 C 0 0 0 0 0 | 60 60 40 35 -13 48 64 | 610 11 64 1396 +61
APR-25 5700 C 0 0 0 0 0 | 50 50 34 25 -12 48 32 | 580 10 32 1429 +10
APR-25 5800 C 0 0 0 0 0 | 27 27 25 17 -12 48 75 | 588 9 75 519 +36
APR-25 5900 C 0 0 0 0 0 | 23 23 23 12 -11 49 5 | 426 9 5 142 0
APR-25 6000 C 0 0 0 0 0 | 11 11 11 8 -10 49 5 | 468 5 5 417 -5
APR-25 6100 C 0 0 0 0 0 | 0 0 0 5 -8 48 0 | 392 4 0 205 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 4 -6 50 0 | 380 4 0 474 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2 -6 48 0 | 322 5 0 140 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 -5 47 0 | 291 3 0 245 0
APR-25 6500 C 0 0 0 0 0 | 6 6 6 1 -4 50 5 | 257 4 5 270 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 -3 52 0 | 194 3 0 110 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 -2 55 0 | 193 3 0 311 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 -1 57 0 | 148 2 0 40 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 133 1 0 50 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 134 1 0 137 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 103 1 0 64 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 101 4 0 22 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 74 1 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 81 2 0 32 0
APR-25 7500 C 0 0 0 0 0 | 2 2 2 1 0 73 5 | 66 2 5 110 0
TOTAL CALL 0 | TOTAL CALL 807 | TOTAL CALL 807 12637 +249
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 -6 74 0 | 43 1 0 13 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 -7 72 0 | 36 1 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 -9 69 0 | 35 3 0 22 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 -10 67 0 | 40 3 0 2 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 2 -11 70 0 | 25 2 0 2 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 3 -12 71 0 | 80 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 4 -13 71 0 | 75 23 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 5 -14 71 0 | 90 2 0 1 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 6 -17 70 0 | 114 2 0 6 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 7 -19 69 0 | 78 43 0 23 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 8 -21 67 0 | 108 2 0 64 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 10 -23 67 0 | 116 69 0 6 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 12 -25 67 0 | 165 10 0 288 0
APR-25 4050 P 0 0 0 0 0 | 20 20 20 14 -28 66 2 | 188 2 2 28 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 16 -32 64 0 | 130 3 0 26 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 19 -35 64 0 | 252 41 0 47 0
APR-25 4200 P 0 0 0 0 0 | 29 29 29 22 -38 63 2 | 278 12 2 32 -1
APR-25 4250 P 0 0 0 0 0 | 39 39 39 26 -41 62 1 | 306 3 1 19 0
APR-25 4300 P 0 0 0 0 0 | 29 36 28 30 -44 61 58 | 277 10 58 66 -7
APR-25 4350 P 0 0 0 0 0 | 45 45 41 34 -47 60 15 | 300 41 15 55 +15
APR-25 4400 P 0 0 0 0 0 | 50 50 37 38 -52 58 12 | 320 8 12 1241 -2
APR-25 4450 P 0 0 0 0 0 | 55 55 45 44 -56 57 12 | 346 8 12 130 -1
APR-25 4500 P 0 0 0 0 0 | 61 61 53 51 -59 57 59 | 378 7 59 236 +1
APR-25 4550 P 0 0 0 0 0 | 67 67 56 58 -64 55 53 | 370 10 53 128 -13
APR-25 4600 P 0 0 0 0 0 | 82 82 63 67 -68 55 7 | 430 8 7 54 -6
APR-25 4650 P 0 0 0 0 0 | 85 86 73 77 -72 54 122 | 465 10 122 115 +25
APR-25 4700 P 0 0 0 0 0 | 100 100 87 87 -78 53 19 | 496 11 19 1781 -2
APR-25 4750 P 0 0 0 0 0 | 109 109 95 100 -85 52 35 | 493 15 35 62 +23
APR-25 4800 P 0 0 0 0 0 | 102 124 102 113 -90 51 6 | 403 17 6 163 +1
APR-25 4850 P 0 0 0 0 0 | 0 0 0 128 -97 50 0 | 460 18 0 54 0
APR-25 4900 P 0 0 0 0 0 | 152 152 152 145 -104 49 1 | 491 28 1 138 0
APR-25 4950 P 0 0 0 0 0 | 156 169 156 166 -107 49 51 | 525 22 51 74 -31
APR-25 5000 P 0 0 0 0 0 | 189 223 188 188 -113 48 15 | 690 23 15 632 -3
APR-25 5100 P 0 0 0 0 0 | 260 260 245 240 -124 48 2 | 850 33 2 160 +1
APR-25 5200 P 0 0 0 0 0 | 305 305 305 299 -140 47 4 | 905 40 4 828 0
APR-25 5300 P 0 0 0 0 0 | 375 395 375 367 -131 46 4 | 1005 52 4 694 -4
APR-25 5400 P 0 0 0 0 0 | 410 440 410 440 -147 45 2 | 1125 65 2 825 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 531 -144 48 0 | 1100 86 0 568 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 616 -145 48 0 | 1310 113 0 1081 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 706 -144 48 0 | 1320 10 0 955 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 798 -143 48 0 | 550 186 0 46 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 892 -142 48 0 | 1200 215 0 180 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 988 -141 48 0 | 745 250 0 86 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1086 -139 48 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1184 -138 48 0 | 610 391 0 54 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1283 -136 48 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1382 -135 47 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1482 -134 50 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1581 -134 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1681 -133 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1781 -133 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1881 -132 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1981 -132 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2081 -132 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2181 -132 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2281 -131 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2381 -131 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2481 -131 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 482 | TOTAL PUT 482 11139 -4
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 1289 23776 +245
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 0 0 | 0 0 0 1544 +111 60 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1496 +109 59 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1448 +107 59 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1401 +106 58 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1354 +104 58 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1307 +102 57 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1261 +100 57 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1214 +97 56 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1169 +96 56 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1124 +94 55 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1079 +91 55 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1034 +88 54 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 991 +87 54 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 947 +84 53 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 905 +82 53 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 862 +78 52 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 821 +76 52 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 780 +74 51 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 740 +71 51 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 701 +69 50 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 663 +67 50 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 625 +64 49 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 588 +61 49 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 553 +59 48 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 518 +56 48 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 484 +53 47 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 480 480 480 451 +56 47 1 | 480 187 1 13 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 420 +52 46 0 | 336 143 0 7 0
MAY-25 4900 C 0 0 0 0 0 | 420 420 420 386 +44 45 1 | 420 164 1 76 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 359 +41 45 0 | 312 148 0 32 0
MAY-25 5000 C 0 0 0 0 0 | 350 371 330 332 +38 45 22 | 371 122 22 78 -8
MAY-25 5100 C 0 0 0 0 0 | 310 310 284 281 +29 44 6 | 448 113 6 226 -4
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 238 +20 44 0 | 209 91 0 26 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 203 +16 44 0 | 629 81 0 39 0
MAY-25 5400 C 0 0 0 0 0 | 183 188 160 172 +12 44 48 | 293 60 48 76 +41
MAY-25 5500 C 0 0 0 0 0 | 152 152 138 145 +8 44 6 | 604 38 6 91 +1
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 121 +5 44 0 | 595 36 0 23 0
MAY-25 5700 C 0 0 0 0 0 | 115 115 115 101 +3 44 1 | 400 36 1 31 0
MAY-25 5800 C 0 0 0 0 0 | 93 93 93 84 +1 44 1 | 435 23 1 40 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 69 -1 44 0 | 541 19 0 88 0
MAY-25 6000 C 0 0 0 0 0 | 67 67 56 57 -3 44 3 | 470 19 3 431 +3
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 48 -3 45 0 | 443 100 0 19 0
MAY-25 6200 C 0 0 0 0 0 | 58 62 48 40 -3 45 51 | 351 41 51 84 +51
MAY-25 6300 C 0 0 0 0 0 | 46 51 34 33 -3 45 39 | 303 15 39 134 -10
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 26 -4 45 0 | 122 9 0 457 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 21 -3 45 0 | 249 11 0 69 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 17 -3 45 0 | 284 8 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 14 -2 45 0 | 264 6 0 43 0
MAY-25 6800 C 0 0 0 0 0 | 25 25 20 11 -3 45 10 | 173 20 10 23 +6
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 9 -2 46 0 | 176 5 0 25 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 7 -2 45 0 | 167 11 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 5 -2 45 0 | 194 9 0 18 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 4 -2 45 0 | 35 14 0 5 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 3 -2 45 0 | 15 12 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 2 -2 44 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 75 4 0 52 0
TOTAL CALL 0 | TOTAL CALL 189 | TOTAL CALL 189 2355 +80
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 0 0 0 0 0 | 0 0 0 16 -21 60 0 | 69 68 0 18 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 18 -23 59 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 20 -25 59 0 | 63 61 0 10 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 23 -26 58 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 26 -28 58 0 | 73 72 0 10 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 29 -30 57 0 | 121 5 0 45 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 33 -32 57 0 | 149 7 0 23 0
MAY-25 3850 P 0 0 0 0 0 | 45 45 45 36 -35 56 32 | 178 45 32 34 -8
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 41 -36 56 0 | 133 95 0 12 0
MAY-25 3950 P 0 0 0 0 0 | 55 55 55 46 -41 55 13 | 166 55 13 13 -13
MAY-25 4000 P 0 0 0 0 0 | 62 62 56 51 -43 55 3 | 158 12 3 76 -2
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 58 -43 55 0 | 171 72 0 18 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 64 -45 54 0 | 185 79 0 365 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 71 -46 54 0 | 200 99 0 82 0
MAY-25 4200 P 0 0 0 0 0 | 84 84 84 78 -48 53 5 | 219 18 5 296 -5
MAY-25 4250 P 0 0 0 0 0 | 94 94 92 85 -51 52 15 | 238 14 15 50 +15
MAY-25 4300 P 0 0 0 0 0 | 92 92 92 92 -53 51 1 | 343 14 1 120 +1
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 101 -56 51 0 | 276 142 0 71 0
MAY-25 4400 P 0 0 0 0 0 | 111 111 111 110 -58 50 7 | 316 32 7 19 +3
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 120 -62 50 0 | 340 20 0 4201 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 131 -64 49 0 | 365 22 0 53 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 143 -68 49 0 | 376 25 0 36 0
MAY-25 4600 P 0 0 0 0 0 | 164 164 164 156 -71 48 1 | 351 28 1 8 +1
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 169 -75 47 0 | 357 42 0 400 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 186 -76 47 0 | 271 46 0 46 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 201 -79 46 0 | 359 38 0 139 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 219 -82 46 0 | 357 58 0 42 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 238 -86 46 0 | 342 111 0 134 0
MAY-25 4900 P 0 0 0 0 0 | 264 264 264 258 -90 45 12 | 407 74 12 23 +12
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 280 -94 45 0 | 421 82 0 64 0
MAY-25 5000 P 0 0 0 0 0 | 316 316 300 303 -95 45 2 | 666 65 2 102 +2
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 354 -103 44 0 | 193 73 0 56 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 409 -119 44 0 | 719 120 0 27 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 472 -125 43 0 | 888 103 0 79 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 549 -120 45 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 621 -124 45 0 | 840 158 0 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 697 -127 45 0 | 428 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 768 -123 43 0 | 515 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 858 -132 45 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 943 -133 45 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1031 -133 45 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1120 -134 45 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1211 -135 45 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1304 -135 45 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1398 -135 45 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1493 -135 45 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1588 -135 45 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1685 -135 45 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1782 -135 45 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1880 -135 45 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1979 -134 45 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2077 -134 45 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2176 -134 45 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2275 -134 45 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2374 -134 44 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2474 -133 45 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 91 | TOTAL PUT 91 7153 +6
| MONTH PUT/CALL RATIO 0.48
| MONTH TOTAL 280 9508 +86
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 2736 +129 64 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2636 +128 60 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2537 +127 62 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2438 +127 61 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2388 +126 60 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2339 +125 60 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2289 +124 59 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2240 +124 59 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2191 +123 59 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2142 +122 59 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2093 +121 58 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2044 +120 58 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1995 +119 57 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1947 +118 57 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1899 +117 57 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1850 +115 56 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1802 +114 56 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1755 +113 56 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1707 +112 55 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1660 +110 55 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1613 +109 54 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1566 +107 54 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1520 +106 54 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1474 +104 53 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1428 +103 53 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1383 +101 53 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1338 +99 52 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1293 +97 52 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1249 +96 51 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1205 +93 51 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1162 +92 51 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1119 +89 50 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1077 +88 50 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1035 +85 49 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 994 +83 49 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 954 +82 49 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 914 +79 48 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 875 +78 48 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 836 +75 48 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 798 +73 47 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 761 +71 47 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 725 +69 47 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 689 +66 46 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 654 +64 46 0 | 588 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 621 +63 46 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 587 +60 45 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 555 +58 45 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 524 +58 44 0 | 638 124 0 126 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 494 +58 44 0 | 511 190 0 110 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 464 +54 44 0 | 588 112 0 170 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 435 +51 43 0 | 507 200 0 75 0
JUN-25 5000 C 0 0 0 0 0 | 405 405 405 409 +47 43 1 | 1120 178 1 29 +1
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 359 +39 42 0 | 1155 185 0 11 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 315 +34 42 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 272 272 272 276 +28 42 5 | 1035 155 5 8 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 241 +22 42 0 | 855 125 0 80 0
JUN-25 5500 C 0 0 0 0 0 | 225 225 225 211 +19 42 11 | 689 95 11 646 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 184 +16 42 0 | 687 68 0 1154 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 160 +13 42 0 | 573 61 0 114 0
JUN-25 5800 C 0 0 0 0 0 | 145 145 145 139 +11 42 1 | 660 10 1 547 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 120 +8 42 0 | 581 166 0 65 0
JUN-25 6000 C 0 0 0 0 0 | 100 100 99 103 +5 42 14 | 541 8 14 836 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 89 +3 42 0 | 540 41 0 704 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 77 +2 42 0 | 549 7 0 68 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 66 +1 42 0 | 144 27 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 57 +1 43 0 | 387 6 0 101 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 50 +2 43 0 | 360 46 0 24 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 42 +1 43 0 | 330 5 0 33 0
JUN-25 6700 C 0 0 0 0 0 | 40 40 40 36 +1 43 3 | 295 40 3 73 +3
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 30 0 43 0 | 280 5 0 257 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 25 +1 43 0 | 277 215 0 80 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 21 0 43 0 | 236 6 0 279 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 17 0 42 0 | 210 51 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 15 0 43 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 12 0 42 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 10 0 42 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 8 -1 42 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 7 0 42 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 6 0 43 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 5 0 43 0 | 87 12 0 17 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 4 0 42 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 3 0 42 0 | 93 10 0 81 0
TOTAL CALL 0 | TOTAL CALL 35 | TOTAL CALL 35 7587 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 -2 64 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 -3 60 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 -5 57 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 -6 54 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 2 -6 57 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 3 -7 58 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 4 -7 59 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 5 -7 59 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 6 -8 59 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 7 -9 59 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 8 -10 58 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 9 -11 58 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 10 -12 57 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 12 -13 57 0 | 46 5 0 538 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 14 -14 57 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 15 -16 56 0 | 29 7 0 2 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 17 -17 56 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 20 -18 56 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 22 -19 55 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 25 -21 55 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 28 -22 54 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 31 -24 54 0 | 346 7 0 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 35 -25 54 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 39 -27 53 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 43 -28 53 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 60 60 58 48 -30 53 12 | 295 10 12 19 +12
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 53 -32 52 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 58 -34 52 0 | 215 11 0 72 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 64 -35 51 0 | 91 91 0 2 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 70 -38 51 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 77 -43 51 0 | 159 105 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 84 -44 50 0 | 270 20 0 178 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 95 -42 51 0 | 387 124 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 103 -44 50 0 | 562 71 0 136 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 110 -47 49 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 120 -47 49 0 | 581 84 0 262 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 129 -51 48 0 | 286 95 0 50 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 139 -53 48 0 | 569 93 0 73 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 150 -54 48 0 | 255 142 0 89 0
JUN-25 4400 P 0 0 0 0 0 | 170 170 170 161 -57 47 1 | 365 37 1 71 -1
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 174 -60 47 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 187 -61 46 0 | 455 45 0 280 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 201 -66 46 0 | 471 102 0 147 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 216 -68 45 0 | 466 50 0 45 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 231 -70 45 0 | 387 64 0 279 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 248 -73 45 0 | 471 66 0 130 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 266 -76 44 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 285 -77 44 0 | 660 77 0 330 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 304 -81 43 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 326 -84 43 0 | 780 80 0 393 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 348 -86 43 0 | 830 92 0 376 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 372 -90 43 0 | 850 90 0 542 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 423 -93 42 0 | 723 119 0 104 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 479 -101 42 0 | 690 134 0 205 0
JUN-25 5300 P 0 0 0 0 0 | 536 536 536 539 -113 42 25 | 800 150 25 1161 -25
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 613 -109 43 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 682 -112 43 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 755 -115 43 0 | 1000 241 0 585 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 830 -118 43 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 908 -120 43 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 989 -122 43 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1072 -123 43 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1157 -125 43 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1243 -127 43 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1332 -128 43 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1422 -128 43 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1514 -129 43 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1606 -130 43 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1700 -130 43 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1794 -131 42 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1890 -130 43 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1986 -131 43 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2082 -131 42 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2180 -131 43 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2277 -131 42 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2375 -131 42 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2473 -132 42 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2572 -131 42 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2671 -131 43 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2770 -131 43 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2869 -131 42 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2968 -132 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 38 | TOTAL PUT 38 12833 -14
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 73 20420 -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
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1592 +102 48 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1547 +101 48 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1502 +99 48 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1458 +98 48 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1413 +95 47 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1370 +94 47 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1327 +92 47 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1284 +90 47 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1242 +89 47 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1200 +86 46 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1159 +85 46 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1118 +82 46 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1078 +81 46 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1039 +79 45 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1000 +77 45 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 962 +76 45 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 925 +74 45 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 888 +72 45 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 852 +71 44 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 817 +69 44 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 782 +67 44 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 749 +66 44 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 716 +65 43 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 683 +63 43 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 652 +62 43 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 621 +60 43 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 591 +62 42 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 562 +61 42 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 530 +54 42 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 503 +52 41 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 477 +49 41 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 429 +46 41 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 384 +38 41 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 342 +33 40 0 | 239 189 0 210 0
JUL-25 5400 C 0 0 0 0 0 | 296 309 296 307 +29 40 114 | 400 167 114 714 +64
JUL-25 5500 C 0 0 0 0 0 | 263 277 263 273 +26 40 110 | 277 146 110 214 +30
JUL-25 5600 C 0 0 0 0 0 | 234 247 234 242 +22 40 80 | 247 140 80 230 0
JUL-25 5700 C 0 0 0 0 0 | 207 211 207 216 +19 40 50 | 211 168 50 35 -15
JUL-25 5800 C 0 0 0 0 0 | 196 196 196 192 +16 40 30 | 242 109 30 52 +30
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 170 +13 40 0 | 215 215 0 7 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 151 +11 40 0 | 127 127 0 7 0
JUL-25 6100 C 0 0 0 0 0 | 135 136 134 134 +7 40 70 | 136 113 70 70 +56
JUL-25 6200 C 0 0 0 0 0 | 122 122 122 120 +8 41 7 | 122 122 7 7 +7
JUL-25 6300 C 0 0 0 0 0 | 108 108 108 106 +7 41 15 | 108 108 15 15 +15
JUL-25 6400 C 0 0 0 0 0 | 96 97 96 94 +7 41 14 | 97 96 14 14 +14
JUL-25 6500 C 0 0 0 0 0 | 86 86 86 84 +8 41 7 | 86 86 7 7 +7
JUL-25 6600 C 0 0 0 0 0 | 77 77 76 74 +7 41 44 | 77 76 44 44 +44
TOTAL CALL 0 | TOTAL CALL 541 | TOTAL CALL 541 1722 +252
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 P 0 0 0 0 0 | 65 65 65 42 -30 48 2 | 85 65 2 23 -2
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 47 -31 48 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 52 -33 48 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 58 -34 48 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 63 -37 47 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 70 -38 47 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 77 -40 47 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 84 -42 47 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 92 -43 47 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 100 -50 46 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 109 -49 46 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 122 -48 46 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 132 -48 46 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 143 -50 46 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 155 -50 46 0 | 261 194 0 27 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 167 -51 46 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 180 183 180 179 -51 45 58 | 298 180 58 78 +58
JUL-25 4350 P 0 0 0 0 0 | 192 192 192 192 -53 45 30 | 313 192 30 50 +30
JUL-25 4400 P 0 0 0 0 0 | 202 209 202 205 -56 45 37 | 209 202 37 37 +37
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 219 -56 44 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 232 -60 44 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 248 -62 44 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 265 -63 43 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 282 -69 43 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 300 -67 43 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 319 -70 42 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 339 -72 42 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 360 -77 42 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 382 -80 42 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 405 -83 42 0 | 222 222 0 40 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 429 -86 41 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 480 -89 41 0 | 284 279 0 104 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 537 -86 41 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 595 -104 41 0 | 389 375 0 128 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 662 -104 41 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 730 -106 41 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 800 -109 41 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 872 -112 41 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 948 -114 41 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1026 -115 41 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1105 -118 41 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1187 -120 41 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1271 -121 41 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1357 -121 41 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1444 -123 41 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1532 -124 41 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1622 -125 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 127 | TOTAL PUT 127 1274 +123
| MONTH PUT/CALL RATIO 0.23
| MONTH TOTAL 668 2996 +375
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 2341 +125 48 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2293 +124 48 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2245 +123 48 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2197 +121 47 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2150 +121 47 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2103 +120 47 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2056 +118 47 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2010 +118 47 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1963 +116 46 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1917 +114 46 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1872 +114 46 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1827 +113 46 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1782 +111 46 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1737 +109 46 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1693 +108 45 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1649 +107 45 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1606 +105 45 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1563 +104 45 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1521 +103 45 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1479 +101 45 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1437 +99 44 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1396 +98 44 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1356 +97 44 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1316 +95 44 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1276 +93 44 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1237 +91 43 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1199 +90 43 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1161 +88 43 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1124 +87 43 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1087 +85 43 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1051 +83 43 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1016 +82 42 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 981 +80 42 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 947 +78 42 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 914 +77 42 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 881 +75 42 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 849 +74 42 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 817 +72 41 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 786 +70 41 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 756 +69 41 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 727 +68 41 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 698 +65 41 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 670 +61 41 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 641 +57 40 0 | 699 625 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 615 +57 40 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 590 +55 40 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 540 +50 40 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 496 +47 40 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 454 +44 39 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 415 +39 39 0 | 1032 805 0 2385 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 379 +36 39 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 346 +30 39 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 315 +29 39 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 287 +24 39 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 262 +19 39 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 238 +20 39 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 217 +17 39 0 | 700 122 0 135 0
SEP-25 6200 C 0 0 0 0 0 | 190 190 190 198 +16 39 1 | 514 108 1 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 180 +14 39 0 | 605 98 0 89 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 164 +12 39 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 164 164 164 151 +12 39 28 | 253 104 28 39 +28
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 137 +12 39 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 123 +10 39 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 111 +12 39 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 100 +11 39 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 101 101 99 90 +10 39 3 | 368 99 3 4 +3
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 78 +6 39 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 70 +5 39 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 63 +5 39 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 56 +4 39 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 50 +3 38 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 45 +3 38 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 40 +2 38 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 36 +2 38 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 32 +2 38 0 | 0 0 0 5 0
SEP-25 8000 C 0 0 0 0 0 | 46 49 46 28 +1 38 10 | 190 44 10 44 0
TOTAL CALL 0 | TOTAL CALL 42 | TOTAL CALL 42 4046 +31
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 15 -9 48 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 17 -10 48 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 19 -11 48 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 21 -13 47 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 24 -13 47 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 27 -14 47 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 30 -16 47 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 34 -16 47 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 37 -18 46 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 41 -20 46 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 46 -20 46 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 51 -21 46 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 56 -23 46 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 61 -25 46 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 67 -26 45 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 73 -27 45 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 80 -29 45 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 87 -30 45 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 95 -31 45 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 103 -33 45 0 | 194 111 0 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 111 -35 44 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 120 -36 44 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 130 -37 44 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 140 -39 44 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 150 -47 44 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 161 -46 43 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 178 -42 44 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 191 -42 44 0 | 324 312 0 20 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 203 -43 43 0 | 330 240 0 39 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 214 -46 43 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 227 -47 43 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 242 -47 43 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 256 -50 42 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 273 -50 42 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 287 -50 42 0 | 482 104 0 40 0
SEP-25 4500 P 0 0 0 0 0 | 297 310 296 297 -62 41 190 | 310 109 190 391 +190
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 321 -58 41 0 | 180 111 0 60 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 339 -58 41 0 | 226 192 0 42 0
SEP-25 4650 P 0 0 0 0 0 | 354 354 354 358 -61 41 31 | 423 126 31 65 +31
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 378 -61 41 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 398 -63 41 0 | 477 468 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 421 -64 41 0 | 505 231 0 148 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 441 -67 40 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 465 -69 40 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 487 -71 40 0 | 517 289 0 60 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 512 -73 40 0 | 689 218 0 8 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 563 -80 40 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 618 -69 39 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 676 -73 39 0 | 328 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 735 -102 39 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 807 -98 39 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 874 -102 39 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 944 -104 39 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1015 -108 39 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1089 -110 39 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1165 -113 39 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1243 -115 39 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1323 -116 39 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1404 -118 39 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1487 -120 39 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1571 -122 39 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1657 -123 39 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1744 -124 39 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1832 -125 39 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1921 -126 39 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2011 -127 39 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2102 -128 39 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2194 -129 39 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2287 -129 39 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2380 -130 39 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2474 -131 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2569 -131 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2664 -132 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2760 -132 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2856 -132 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2952 -133 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 221 | TOTAL PUT 221 5781 +221
| MONTH PUT/CALL RATIO 5.26
| MONTH TOTAL 263 9827 +252
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 2820 +128 44 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2723 +127 44 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2626 +126 44 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2531 +125 44 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2436 +123 44 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2342 +121 43 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2250 +120 43 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2158 +117 43 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2068 +115 43 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1979 +113 42 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1892 +111 42 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1807 +109 42 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1765 +107 42 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1723 +106 42 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1682 +105 42 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1642 +104 42 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1601 +102 42 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1562 +101 41 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1523 +100 41 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1484 +99 41 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1446 +98 41 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1408 +96 41 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1371 +95 41 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1334 +93 41 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1298 +92 41 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1263 +91 41 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1228 +89 41 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1194 +88 40 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1160 +87 40 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1127 +86 40 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1094 +84 40 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1062 +83 40 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1030 +81 40 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 999 +80 40 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 969 +79 40 0 | 776 762 0 4 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 939 +77 40 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 910 +76 39 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 882 +75 39 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 854 +74 39 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 826 +60 39 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 799 +60 39 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 781 +67 39 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 755 +65 39 0 | 563 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 730 +64 39 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 682 +61 39 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 637 +62 39 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 593 +53 39 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 553 +50 39 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 515 +52 38 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 480 +46 38 0 | 790 362 0 161 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 446 +42 38 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 416 +40 38 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 386 +37 38 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 359 +36 38 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 334 +34 38 0 | 540 290 0 33 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 310 +29 38 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 293 293 293 289 +28 38 30 | 293 238 30 31 +30
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 270 +28 38 0 | 462 462 0 30 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 251 +24 38 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 248 248 248 233 +23 38 27 | 248 248 27 27 +27
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 217 +20 38 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 200 +16 38 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 185 +17 38 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 171 +15 38 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 157 +14 38 0 | 128 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 166 166 166 141 +9 37 7 | 166 105 7 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 130 +7 37 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 119 +6 37 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 101 +4 37 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 85 +2 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 72 +2 37 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 29 -2 36 0 | 160 23 0 11 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 12 -2 36 0 | 100 25 0 9 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 64 | TOTAL CALL 64 1624 +57
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 8 -5 44 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 11 -6 44 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 14 -7 44 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 19 -8 44 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 24 -10 44 0 | 82 10 0 9 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 30 -12 43 0 | 211 23 0 9 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 38 -13 43 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 46 -16 43 0 | 95 92 0 9 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 56 -18 43 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 70 -17 43 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 80 -25 42 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 95 -24 42 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 103 -26 42 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 111 -27 42 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 120 -28 42 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 130 -29 42 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 139 -31 42 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 150 -32 41 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 161 -33 41 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 172 -34 41 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 184 -35 41 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 196 -37 41 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 209 -44 41 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 222 -44 41 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 243 -37 41 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 257 -38 41 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 271 -39 41 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 285 285 285 285 -41 41 4 | 349 220 4 204 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 300 -42 40 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 313 313 313 316 -42 40 4 | 340 313 4 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 332 -44 40 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 348 -46 40 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 366 -47 40 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 384 -46 40 0 | 581 175 0 108 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 403 -47 39 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 422 -52 39 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 443 -53 39 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 463 -55 39 0 | 634 203 0 11 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 485 -54 39 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 507 -55 39 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 530 -59 39 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 555 -56 39 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 577 -61 38 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 602 -63 38 0 | 592 317 0 47 0
DEC-25 5100 P 0 0 0 0 0 | 647 647 645 654 -65 38 20 | 647 368 20 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 708 -70 38 0 | 530 365 0 143 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 766 -91 38 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 838 -83 38 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 902 -86 38 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 967 -89 38 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1034 -93 38 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1103 -96 38 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1174 -99 38 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1247 -101 38 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1321 -104 38 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1397 -107 38 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1475 -109 38 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1554 -111 38 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1634 -113 38 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1716 -115 38 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1798 -118 38 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1882 -119 38 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1968 -120 38 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2054 -122 38 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2141 -123 38 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2229 -124 37 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2318 -126 37 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2407 -127 37 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2589 -129 37 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2773 -131 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2960 -131 37 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3917 -135 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4900 -135 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5892 -135 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 28 | TOTAL PUT 28 2899 0
| MONTH PUT/CALL RATIO 0.43
| MONTH TOTAL 92 4523 +57
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 0 0 | 0 0 0 1805 +105 40 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1765 +103 40 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1726 +102 40 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1687 +100 40 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1649 +99 40 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1611 +98 39 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1574 +97 39 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1537 +95 39 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1501 +94 39 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1466 +94 39 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1431 +92 39 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1396 +91 39 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1362 +90 39 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1328 +88 39 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1295 +87 39 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1263 +86 39 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1231 +85 39 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1200 +84 39 0 | 1547 1547 0 1 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1169 +83 39 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1139 +82 39 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1109 +81 38 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1080 +80 38 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1051 +78 38 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1023 +77 38 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 995 +76 38 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 968 +75 38 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 941 +67 38 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 915 +66 38 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 893 +69 38 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 868 +68 38 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 843 +66 38 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 796 +65 38 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 751 +62 38 0 | 523 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 708 +60 38 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 668 +58 38 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 629 +53 37 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 593 +52 37 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 559 +47 37 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 526 +48 37 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 496 +46 37 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 467 +43 37 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 440 +42 37 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 415 +39 37 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 391 +37 37 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 368 +32 37 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 347 +42 37 0 | 217 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 327 +41 37 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 305 +38 37 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 287 +37 37 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 261 +27 37 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 244 +26 37 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 228 +24 37 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 213 +23 37 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 199 +21 36 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 186 +20 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 522 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 0 0 | 0 0 0 142 -30 40 0 | 240 240 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 152 -32 40 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 163 -33 40 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 174 -35 40 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 186 -36 40 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 198 -37 39 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 211 -38 39 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 224 -40 39 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 238 -41 39 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 253 -41 39 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 268 -43 39 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 283 -44 39 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 299 -45 39 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 315 -51 39 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 332 -51 39 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 357 -43 39 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 374 -44 39 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 392 -45 39 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 410 -47 39 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 428 -49 39 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 447 -51 39 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 467 -53 38 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 488 -52 38 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 509 -54 38 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 531 -54 38 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 553 -56 38 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 576 -58 38 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 599 -59 38 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 623 -62 38 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 648 -61 38 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 673 -63 38 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 728 -62 38 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 781 -51 37 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 838 -53 37 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 885 -68 37 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 947 -99 37 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1028 -84 37 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1094 -86 37 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1161 -89 37 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1230 -91 37 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1301 -92 37 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1373 -94 37 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1446 -97 37 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1521 -99 37 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1598 -100 37 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1675 -102 37 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1754 -104 37 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1834 -105 37 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1915 -107 37 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1998 -108 37 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2081 -109 37 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2165 -111 37 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2250 -112 37 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2336 -114 36 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2423 -115 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 266 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 788 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 2903 +132 36 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2808 +131 37 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2713 +130 37 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2619 +128 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2526 +126 36 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2435 +124 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2346 +123 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2258 +121 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2172 +119 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2088 +116 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2006 +114 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1925 +111 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1847 +108 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1771 +105 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1698 +103 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1626 +99 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1557 +97 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1490 +94 37 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1425 +90 37 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1363 +88 37 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1303 +85 37 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1245 +82 37 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1189 +78 37 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1135 +75 37 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1084 +73 37 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1035 +70 37 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 987 +67 37 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 942 +64 37 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 857 +60 38 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 779 +55 38 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 707 +50 38 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 642 +45 38 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 582 +41 38 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 528 +37 38 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 479 +33 38 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 435 +31 38 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 395 +28 38 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 358 +25 38 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 325 +23 38 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 295 +20 38 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 268 +18 38 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 244 +17 38 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 221 +14 38 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 201 +13 38 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 183 +12 38 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 167 +11 39 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 152 +10 39 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 139 +9 39 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 126 +7 39 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 115 +7 39 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 105 +6 39 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 96 +5 39 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 88 +5 39 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 11 -4 36 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 16 -5 37 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 21 -6 37 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 27 -8 37 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 34 -10 36 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 43 -12 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 54 -13 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 66 -15 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 80 -17 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 96 -20 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 114 -22 37 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 133 -25 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 155 -28 37 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 179 -31 37 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 206 -33 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 234 -37 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 265 -39 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 298 -42 37 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 333 -46 37 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 371 -48 37 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 411 -51 37 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 453 -54 37 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 497 -58 37 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 543 -61 37 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 592 -63 37 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 643 -66 37 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 695 -69 37 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 750 -72 37 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 865 -76 38 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 987 -81 38 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1115 -86 38 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1250 -91 38 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1390 -95 38 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1536 -99 38 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1687 -103 38 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1843 -105 38 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2003 -108 38 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2166 -111 38 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2333 -113 38 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2503 -116 38 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2676 -118 38 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2852 -119 38 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3029 -122 38 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3209 -123 38 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3391 -124 38 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3575 -125 39 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3760 -126 39 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3947 -127 39 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4134 -129 39 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4323 -129 39 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4513 -130 39 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4704 -131 39 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4896 -131 39 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 2675 +124 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2588 +122 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2502 +119 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2418 +117 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2336 +115 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2256 +113 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2178 +110 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2102 +108 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2028 +105 37 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1956 +103 37 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1886 +100 37 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1818 +97 37 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1752 +94 37 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1688 +91 37 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1627 +90 37 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1567 +87 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1509 +84 37 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1453 +81 37 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1399 +78 37 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1347 +76 37 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1297 +73 37 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1249 +71 37 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1202 +69 37 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1157 +66 37 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1114 +64 37 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1032 +60 38 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 956 +56 38 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 885 +51 38 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 820 +48 38 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 760 +45 38 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 704 +41 38 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 652 +37 38 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 605 +35 38 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 561 +32 38 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 521 +30 38 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 483 +27 38 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 449 +25 38 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 417 +23 38 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 388 +22 38 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 361 +20 38 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 336 +18 38 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 313 +17 39 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 291 +15 39 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 272 +14 39 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 254 +13 39 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 237 +12 39 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 221 +11 39 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 207 +10 39 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 193 +9 39 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 181 +9 39 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 59 -12 37 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 72 -14 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 86 -17 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 102 -19 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 120 -21 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 140 -23 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 162 -26 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 186 -28 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 212 -31 37 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 240 -33 37 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 270 -36 37 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 302 -39 37 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 336 -42 37 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 372 -45 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 411 -46 37 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 451 -49 37 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 493 -52 37 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 537 -55 37 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 583 -58 37 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 631 -60 37 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 681 -63 37 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 733 -65 37 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 786 -67 37 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 841 -70 37 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 898 -72 37 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1016 -76 38 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1140 -80 38 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1269 -85 38 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1404 -88 38 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1544 -91 38 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1688 -95 38 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1836 -99 38 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1989 -101 38 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2145 -104 38 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2305 -106 38 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2467 -109 38 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2633 -111 38 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2801 -113 38 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2972 -114 38 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3145 -116 38 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3320 -118 38 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3497 -119 39 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3675 -121 39 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3856 -122 39 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4038 -123 39 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4221 -124 39 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4405 -125 39 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4591 -126 39 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4777 -127 39 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4965 -127 39 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 2208 +106 37 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2138 +104 37 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2070 +101 37 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2005 +99 37 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1941 +97 37 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1879 +94 37 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1819 +92 37 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1760 +89 37 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1704 +87 37 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1649 +84 37 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1596 +82 37 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1545 +80 37 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1495 +77 37 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1447 +75 37 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1401 +73 37 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1356 +71 37 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1313 +69 37 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1271 +67 37 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1191 +62 38 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1117 +59 38 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1047 +56 38 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 982 +52 38 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 921 +49 38 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 865 +46 38 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 812 +43 38 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 763 +41 38 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 717 +38 38 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 674 +35 38 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 634 +33 38 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 597 +31 38 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 562 +29 38 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 530 +27 38 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 499 +25 38 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 471 +24 38 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 445 +22 39 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 420 +21 39 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 397 +20 39 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 375 +18 39 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 355 +17 39 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 336 +16 39 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 318 +15 39 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 302 +14 39 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 286 +13 39 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 0 253 -31 37 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 283 -33 37 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 315 -36 37 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 350 -38 37 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 386 -40 37 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 424 -43 37 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 464 -45 37 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 505 -48 37 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 549 -50 37 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 594 -53 37 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 641 -55 37 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 690 -57 37 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 740 -60 37 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 792 -62 37 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 846 -64 37 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 901 -66 37 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 958 -68 37 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1016 -70 37 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1136 -75 38 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1262 -78 38 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1392 -81 38 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1527 -85 38 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1666 -88 38 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1810 -91 38 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1957 -94 38 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2108 -96 38 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2262 -99 38 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2419 -102 38 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2579 -104 38 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2742 -106 38 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2907 -108 38 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3075 -110 38 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3244 -112 38 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3416 -113 38 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3590 -115 39 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3765 -116 39 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3942 -117 39 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4120 -119 39 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4300 -120 39 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4481 -121 39 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4663 -122 39 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4847 -123 39 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5031 -124 39 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 0.58
MARKET TOTAL 2665 71894 +1005
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED