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 4450 300 267 39 274 273 301 -20
P APR-25 4950 250 144 41 167 129 224 -22
C APR-25 5100 160 109 40 116 91 195 -50
C APR-25 5000 137 154 40 175 127 435 -56
P APR-25 4900 123 123 42 153 122 160 -22
C APR-25 5400 114 35 40 56 29 193 -32
P APR-25 4400 114 25 52 30 28 1327 -13
P MAY-25 4800 100 197 41 208 206 112 -22
C APR-25 4900 84 208 41 196 185 802 -58
P APR-25 4800 82 90 43 111 99 153 -23
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 APR 2025, MONDAY 15 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 1589 -31 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1539 -31 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1490 -31 71 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1440 -31 68 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1390 -32 65 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1340 -32 63 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1290 -33 60 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1241 -33 63 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1191 -34 60 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1142 -34 61 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1092 -35 58 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1043 -35 58 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 994 -36 58 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 945 -37 56 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 897 -37 57 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 848 -39 55 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 801 -39 55 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 753 -41 54 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 706 -42 53 0 | 462 290 0 3 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 659 -44 52 0 | 416 261 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 613 -45 51 0 | 379 220 0 2 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 568 -46 50 0 | 390 230 0 19 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 524 -47 50 0 | 550 169 0 341 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 480 -49 48 0 | 280 208 0 51 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 438 -50 48 0 | 520 168 0 18 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 396 -52 47 0 | 695 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 380 380 380 357 -52 46 14 | 1175 118 14 1890 -14
APR-25 4750 C 0 0 0 0 0 | 0 0 0 318 -54 45 0 | 181 150 0 11 0
APR-25 4800 C 0 0 0 0 0 | 270 270 270 282 -54 44 2 | 613 83 2 112 -1
APR-25 4850 C 0 0 0 0 0 | 0 0 0 241 -60 42 0 | 291 69 0 25 0
APR-25 4900 C 0 0 0 0 0 | 196 196 185 208 -58 41 84 | 314 85 84 802 +64
APR-25 4950 C 0 0 0 0 0 | 0 0 0 180 -56 41 1 | 335 70 1 733 0
APR-25 5000 C 0 0 0 0 0 | 175 175 127 154 -56 40 137 | 1215 49 137 435 +72
APR-25 5100 C 0 0 0 0 0 | 116 116 91 109 -50 40 160 | 595 52 160 195 +110
APR-25 5200 C 0 0 0 0 0 | 75 79 65 77 -44 40 27 | 368 25 27 94 0
APR-25 5300 C 0 0 0 0 0 | 82 82 52 53 -38 40 35 | 546 22 35 460 -1
APR-25 5400 C 35 35 35 35 1 | 56 56 29 35 -32 40 113 | 822 21 114 193 -9
APR-25 5500 C 0 0 0 0 0 | 22 22 18 22 -26 40 4 | 564 13 4 1302 0
APR-25 5600 C 0 0 0 0 0 | 33 33 14 15 -20 41 42 | 610 11 42 1396 0
APR-25 5700 C 0 0 0 0 0 | 10 10 10 9 -16 41 7 | 580 10 7 1422 -7
APR-25 5800 C 0 0 0 0 0 | 0 0 0 5 -12 40 0 | 588 9 0 519 0
APR-25 5900 C 0 0 0 0 0 | 7 7 7 3 -9 41 5 | 426 7 5 142 0
APR-25 6000 C 0 0 0 0 0 | 6 6 5 2 -6 42 7 | 468 5 7 411 -6
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1 -4 41 0 | 392 4 0 205 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 -3 44 0 | 380 4 0 474 0
APR-25 6300 C 0 0 0 0 0 | 2 2 2 1 -1 47 35 | 322 2 35 155 +15
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 291 3 0 245 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 257 4 0 270 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 194 3 0 110 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 193 3 0 311 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 148 2 0 40 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 133 1 0 50 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 134 1 0 137 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 103 1 0 64 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 101 4 0 22 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 74 1 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 81 2 0 32 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 66 2 0 110 0
TOTAL CALL 1 | TOTAL CALL 673 | TOTAL CALL 674 12860 +223
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 43 1 0 13 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 36 1 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 35 3 0 22 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 40 3 0 2 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 -1 65 0 | 25 2 0 2 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 -2 63 0 | 80 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 -3 60 0 | 75 23 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 -4 58 0 | 90 2 0 1 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 2 -4 60 0 | 114 2 0 6 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 3 -4 61 0 | 78 43 0 23 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 4 -4 61 0 | 108 2 0 64 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 5 -5 60 0 | 116 69 0 6 0
APR-25 4000 P 0 0 0 0 0 | 10 10 10 6 -6 59 1 | 165 10 1 289 +1
APR-25 4050 P 0 0 0 0 0 | 0 0 0 7 -7 58 0 | 188 2 0 28 0
APR-25 4100 P 0 0 0 0 0 | 10 10 10 8 -8 57 1 | 130 3 1 26 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 10 -9 56 0 | 252 41 0 47 0
APR-25 4200 P 0 0 0 0 0 | 15 15 14 12 -10 55 2 | 278 12 2 32 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 14 -12 54 0 | 306 3 0 19 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 17 -13 53 0 | 277 10 0 66 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 21 -13 52 0 | 300 41 0 55 0
APR-25 4400 P 0 0 0 0 0 | 29 30 28 25 -13 52 114 | 320 8 114 1327 +86
APR-25 4450 P 0 0 0 0 0 | 0 0 0 29 -15 50 0 | 346 8 0 130 0
APR-25 4500 P 0 0 0 0 0 | 40 40 32 34 -17 49 16 | 378 7 16 251 +15
APR-25 4550 P 0 0 0 0 0 | 44 44 39 40 -18 48 27 | 370 10 27 129 +1
APR-25 4600 P 0 0 0 0 0 | 48 48 48 47 -20 47 2 | 430 8 2 56 +2
APR-25 4650 P 0 0 0 0 0 | 64 64 53 56 -21 46 22 | 465 10 22 123 +8
APR-25 4700 P 0 0 0 0 0 | 78 79 70 66 -21 45 47 | 496 11 47 1768 -13
APR-25 4750 P 0 0 0 0 0 | 0 0 0 77 -23 44 0 | 493 15 0 62 0
APR-25 4800 P 0 0 0 0 0 | 99 111 99 90 -23 43 82 | 403 17 82 153 -10
APR-25 4850 P 0 0 0 0 0 | 121 121 121 105 -23 43 1 | 460 18 1 55 +1
APR-25 4900 P 0 0 0 0 0 | 145 153 122 123 -22 42 123 | 491 28 123 160 +22
APR-25 4950 P 0 0 0 0 0 | 141 167 129 144 -22 41 250 | 525 22 250 224 +150
APR-25 5000 P 0 0 0 0 0 | 163 193 149 168 -20 41 82 | 690 23 82 617 -15
APR-25 5100 P 0 0 0 0 0 | 215 215 215 223 -17 40 17 | 850 33 17 165 +5
APR-25 5200 P 0 0 0 0 0 | 270 285 270 285 -14 39 2 | 905 40 2 830 +2
APR-25 5300 P 0 0 0 0 0 | 327 327 327 360 -7 39 1 | 1005 52 1 695 +1
APR-25 5400 P 0 0 0 0 0 | 399 408 399 443 +3 39 2 | 1125 65 2 825 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 534 +3 41 0 | 1100 86 0 568 0
APR-25 5600 P 0 0 0 0 0 | 650 680 650 625 +9 40 11 | 1310 113 11 1085 +4
APR-25 5700 P 0 0 0 0 0 | 750 750 750 720 +14 41 7 | 1320 10 7 948 -7
APR-25 5800 P 0 0 0 0 0 | 0 0 0 816 +18 40 0 | 550 186 0 46 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 914 +22 41 0 | 1200 215 0 180 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1013 +25 42 0 | 745 250 0 86 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1112 +26 41 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1211 +27 0 0 | 610 391 0 54 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1311 +28 0 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1411 +29 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1511 +29 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1611 +30 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1711 +30 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1811 +30 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1911 +30 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2011 +30 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2111 +30 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2211 +30 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2311 +30 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2411 +30 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2511 +30 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 810 | TOTAL PUT 810 11392 +253
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 1484 24252 +476
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 1505 -39 55 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1456 -40 54 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1408 -40 54 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1360 -41 53 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1312 -42 52 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1265 -42 52 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1218 -43 52 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1171 -43 51 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1124 -45 51 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1078 -46 50 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1033 -46 50 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 987 -47 49 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 943 -48 49 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 899 -48 48 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 855 -50 48 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 812 -50 47 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 770 -51 47 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 729 -51 47 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 688 -52 46 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 648 -53 45 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 609 -54 45 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 571 -54 45 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 534 -54 44 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 498 -55 44 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 463 -55 43 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 430 -54 43 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 397 -54 42 0 | 480 187 0 13 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 361 -59 41 0 | 336 143 0 7 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 332 -54 41 1 | 420 164 1 77 +1
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 304 -55 40 0 | 312 148 0 32 0
MAY-25 5000 C 0 0 0 0 0 | 285 285 285 279 -53 40 3 | 371 122 3 80 +2
MAY-25 5100 C 290 290 290 290 1 | 254 254 225 232 -49 40 16 | 448 113 17 242 +16
MAY-25 5200 C 0 0 0 0 0 | 206 206 180 192 -46 40 22 | 209 91 22 22 -4
MAY-25 5300 C 0 0 0 0 0 | 159 159 152 158 -45 40 15 | 629 81 15 39 0
MAY-25 5400 C 0 0 0 0 0 | 141 141 122 129 -43 39 15 | 293 60 15 81 +5
MAY-25 5500 C 0 0 0 0 0 | 101 101 101 105 -40 39 1 | 604 38 1 92 +1
MAY-25 5600 C 0 0 0 0 0 | 82 82 82 85 -36 40 5 | 595 36 5 28 +5
MAY-25 5700 C 0 0 0 0 0 | 76 76 76 68 -33 40 1 | 400 36 1 30 -1
MAY-25 5800 C 0 0 0 0 0 | 54 54 54 54 -30 40 5 | 435 23 5 35 -5
MAY-25 5900 C 0 0 0 0 0 | 44 45 44 43 -26 40 13 | 541 19 13 96 +8
MAY-25 6000 C 0 0 0 0 0 | 46 46 31 34 -23 40 19 | 470 19 19 432 +1
MAY-25 6100 C 0 0 0 0 0 | 30 30 29 27 -21 40 6 | 443 29 6 24 +5
MAY-25 6200 C 0 0 0 0 0 | 41 41 22 21 -19 40 13 | 351 22 13 97 +13
MAY-25 6300 C 0 0 0 0 0 | 19 19 18 16 -17 40 10 | 303 15 10 144 +10
MAY-25 6400 C 0 0 0 0 0 | 20 20 16 13 -13 40 20 | 122 9 20 457 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 10 -11 40 0 | 249 11 0 69 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 7 -10 40 0 | 284 8 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 6 -8 41 0 | 264 6 0 43 0
MAY-25 6800 C 0 0 0 0 0 | 9 9 9 4 -7 40 10 | 173 9 10 19 -4
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 3 -6 40 0 | 176 5 0 25 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 2 -5 39 0 | 167 11 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 194 9 0 18 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 35 14 0 5 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 15 12 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 75 4 0 52 0
TOTAL CALL 1 | TOTAL CALL 175 | TOTAL CALL 176 2408 +53
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 P 0 0 0 0 0 | 0 0 0 10 -6 55 0 | 69 68 0 18 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 11 -7 54 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 13 -7 54 0 | 63 61 0 10 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 15 -8 53 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 17 -9 52 0 | 73 72 0 10 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 20 -9 52 0 | 121 5 0 45 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 23 -10 52 0 | 149 7 0 23 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 26 -10 51 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 29 -12 51 0 | 133 95 0 12 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 33 -13 50 0 | 166 55 0 13 0
MAY-25 4000 P 0 0 0 0 0 | 44 44 44 39 -12 50 1 | 158 12 1 77 +1
MAY-25 4050 P 0 0 0 0 0 | 48 48 48 44 -14 50 2 | 171 48 2 18 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 49 -15 49 0 | 185 79 0 365 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 55 -16 49 0 | 200 99 0 82 0
MAY-25 4200 P 0 0 0 0 0 | 67 67 67 61 -17 48 3 | 219 18 3 298 +2
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 68 -17 48 0 | 238 14 0 50 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 75 -17 47 0 | 343 14 0 120 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 82 -19 46 0 | 276 142 0 71 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 90 -20 45 0 | 316 32 0 19 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 100 -20 45 2 | 340 20 2 4201 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 111 -20 44 1 | 365 22 1 54 +1
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 122 -21 44 2 | 376 25 2 36 0
MAY-25 4600 P 0 0 0 0 0 | 140 140 140 135 -21 43 10 | 351 28 10 18 +10
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 149 -20 43 0 | 357 42 0 400 0
MAY-25 4700 P 0 0 0 0 0 | 178 178 178 163 -23 42 1 | 271 46 1 47 +1
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 180 -21 42 0 | 359 38 0 139 0
MAY-25 4800 P 0 0 0 0 0 | 206 208 206 197 -22 41 100 | 357 58 100 112 +70
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 217 -21 41 0 | 342 111 0 134 0
MAY-25 4900 P 0 0 0 0 0 | 241 250 236 238 -20 41 16 | 407 74 16 36 +13
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 261 -19 41 0 | 421 82 0 64 0
MAY-25 5000 P 0 0 0 0 0 | 293 293 293 285 -18 40 1 | 666 65 1 101 -1
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 338 -16 40 0 | 193 73 0 56 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 398 -11 40 0 | 719 120 0 27 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 467 -5 40 0 | 888 103 0 79 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 538 -11 40 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 614 -7 40 0 | 840 158 0 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 693 -4 40 0 | 428 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 775 +7 40 0 | 515 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 861 +3 40 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 949 +6 40 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1040 +9 40 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1132 +12 40 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1226 +15 40 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1321 +17 40 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1417 +19 40 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1514 +21 40 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1612 +24 40 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1710 +25 40 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1809 +27 40 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1908 +28 40 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 2007 +28 39 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2107 +30 41 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2206 +30 39 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2306 +31 40 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2406 +32 42 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2505 +31 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 139 | TOTAL PUT 139 7250 +97
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 315 9658 +150
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 2698 -38 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2598 -38 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2499 -38 57 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2399 -39 54 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2349 -39 53 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2300 -39 55 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2250 -39 54 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2201 -39 55 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2151 -40 53 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2102 -40 54 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2052 -41 52 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2003 -41 52 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1954 -41 52 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1905 -42 52 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1856 -43 51 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1807 -43 51 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1759 -43 51 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1710 -45 50 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1662 -45 50 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1614 -46 50 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1567 -46 50 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1519 -47 49 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1472 -48 49 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1425 -49 48 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1379 -49 48 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1333 -50 48 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1287 -51 48 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1242 -51 47 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1197 -52 47 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1152 -53 46 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1108 -54 46 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1065 -54 46 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1022 -55 46 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 980 -55 45 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 938 -56 45 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 897 -57 45 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 857 -57 44 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 817 -58 44 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 778 -58 44 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 740 -58 43 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 703 -58 43 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 667 -58 43 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 631 -58 42 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 596 -58 42 0 | 588 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 563 -58 42 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 530 -57 41 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 498 -57 41 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 467 -57 41 0 | 638 124 0 126 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 436 -58 40 0 | 511 190 0 110 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 409 -55 40 0 | 588 112 0 170 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 382 -53 40 0 | 507 200 0 75 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 356 -53 40 2 | 1120 178 2 27 -2
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 309 -50 39 2 | 1155 185 2 13 +2
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 267 -48 39 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 229 -47 39 0 | 1035 155 0 8 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 197 -44 39 0 | 855 125 0 80 0
JUN-25 5500 C 0 0 0 0 0 | 167 167 167 168 -43 39 1 | 689 95 1 645 -1
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 144 -40 39 0 | 687 68 0 1154 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 123 -37 39 0 | 573 61 0 114 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 104 -35 39 0 | 660 10 0 547 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 88 -32 39 0 | 581 166 0 65 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 74 -29 39 0 | 541 8 0 836 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 62 -27 39 0 | 540 41 0 704 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 52 -25 39 0 | 549 7 0 68 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 43 -23 39 0 | 144 27 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 37 -20 39 0 | 387 6 0 101 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 31 -19 39 0 | 360 46 0 24 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 26 -16 39 0 | 330 5 0 33 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 21 -15 39 0 | 295 40 0 73 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 18 -12 39 0 | 280 5 0 257 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 14 -11 39 0 | 277 215 0 80 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 12 -9 39 0 | 236 6 0 279 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 9 -8 39 0 | 210 51 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 7 -8 39 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 6 -6 39 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 5 -5 39 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 4 -4 39 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 3 -4 39 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 2 -4 38 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 87 12 0 17 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 -3 37 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 93 10 0 81 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 7586 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 -1 53 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 -2 51 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 -3 50 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 -4 48 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 2 -4 51 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 3 -4 52 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 4 -4 52 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 5 -4 52 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 6 -4 52 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 7 -5 52 0 | 46 5 0 538 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 8 -6 51 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 9 -6 51 0 | 29 7 0 2 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 11 -6 51 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 12 -8 50 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 14 -8 50 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 16 -9 50 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 19 -9 50 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 21 -10 49 0 | 346 7 0 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 24 -11 49 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 27 -12 48 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 31 -12 48 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 35 -13 48 0 | 295 10 0 19 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 39 -14 48 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 44 -14 47 0 | 215 11 0 72 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 49 -15 47 0 | 91 91 0 2 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 54 -16 46 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 60 -17 46 0 | 159 105 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 69 -15 46 0 | 270 20 0 178 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 76 -19 46 0 | 387 124 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 93 93 93 84 -19 46 1 | 562 71 1 136 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 93 -17 45 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 115 115 115 102 -18 45 5 | 581 84 5 267 +5
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 111 -18 45 0 | 286 95 0 50 0
JUN-25 4300 P 0 0 0 0 0 | 133 136 133 120 -19 44 60 | 569 93 60 133 +60
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 130 -20 44 0 | 255 142 0 89 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 141 -20 43 0 | 365 37 0 71 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 153 -21 43 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 166 -21 42 0 | 455 45 0 280 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 180 -21 42 0 | 471 102 0 147 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 195 -21 42 0 | 466 50 0 45 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 210 -21 41 0 | 387 64 0 279 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 228 -20 41 0 | 471 66 0 130 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 246 -20 41 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 266 -19 40 0 | 660 77 0 330 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 284 -20 40 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 308 -18 40 0 | 780 80 0 393 0
JUN-25 4950 P 0 0 0 0 0 | 344 351 344 333 -15 40 60 | 830 92 60 376 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 355 -17 39 0 | 850 90 0 542 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 408 -15 39 0 | 723 119 0 104 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 466 -13 39 0 | 690 134 0 205 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 536 -3 39 0 | 800 150 0 1161 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 604 -9 39 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 676 -6 39 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 751 -4 39 0 | 1000 241 0 585 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 829 -1 39 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 909 +1 39 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 993 +4 39 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1078 +6 39 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1166 +9 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1256 +13 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1347 +15 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1439 +17 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1533 +19 39 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1627 +21 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1723 +23 39 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1819 +25 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1916 +26 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2013 +27 39 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2111 +29 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2209 +29 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2308 +31 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2407 +32 39 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2506 +33 39 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2605 +33 39 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2705 +34 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2804 +34 39 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2904 +35 40 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3003 +35 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 126 | TOTAL PUT 126 12898 +65
| MONTH PUT/CALL RATIO 25.20
| MONTH TOTAL 131 20484 +64
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 1555 -37 46 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1509 -38 46 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1464 -38 46 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1419 -39 45 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1374 -39 45 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1330 -40 45 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1286 -41 45 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1242 -42 44 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1200 -42 44 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1157 -43 44 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1116 -43 44 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1074 -44 43 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1034 -44 43 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 994 -45 43 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 955 -45 43 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 916 -46 42 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 878 -47 42 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 841 -47 42 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 804 -48 42 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 768 -49 41 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 733 -49 41 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 699 -50 41 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 666 -50 41 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 633 -50 40 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 602 -50 40 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 571 -50 40 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 541 -50 40 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 503 -59 38 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 477 -53 38 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 450 -53 38 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 426 -51 38 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 379 -50 38 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 335 -49 38 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 297 -45 38 0 | 239 189 0 210 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 262 -45 38 0 | 400 167 0 714 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 231 -42 38 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 203 -39 37 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 178 -38 37 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 156 -36 37 0 | 242 109 0 52 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 136 -34 37 0 | 215 215 0 7 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 119 -32 38 0 | 127 127 0 7 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 104 -30 38 0 | 136 113 0 70 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 91 -29 38 0 | 122 122 0 7 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 80 -26 38 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 69 -25 38 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 60 -24 38 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 51 -23 38 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1722 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
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 35 -7 46 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 39 -8 46 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 44 -8 46 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 49 -9 45 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 54 -9 45 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 60 -10 45 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 66 -11 45 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 72 -12 44 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 80 -12 44 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 87 -13 44 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 98 -11 44 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 108 -14 44 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 117 -15 43 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 128 -15 43 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 138 -17 43 0 | 261 194 0 27 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 148 -19 43 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 159 -20 42 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 171 -21 42 0 | 313 192 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 184 -21 42 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 198 -21 41 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 213 -19 41 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 228 -20 41 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 244 -21 40 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 262 -20 40 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 280 -20 40 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 300 -19 40 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 320 -19 39 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 342 -18 39 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 365 -17 39 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 389 -16 39 0 | 222 222 0 40 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 413 -16 39 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 466 -14 39 0 | 284 279 0 104 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 523 -14 38 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 587 -8 39 0 | 389 375 0 128 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 650 -12 38 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 718 -12 38 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 790 -10 38 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 864 -8 38 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 941 -7 38 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1020 -6 38 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1102 -3 38 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1186 -1 38 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1272 +1 38 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1359 +2 38 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1448 +4 38 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1538 +6 38 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1630 +8 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1274 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2996 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2302 -39 45 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2254 -39 45 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2206 -39 45 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2158 -39 45 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2110 -40 44 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2062 -41 44 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2015 -41 44 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1968 -42 44 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1921 -42 44 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1875 -42 44 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1828 -44 43 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1783 -44 43 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1737 -45 43 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1692 -45 43 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1647 -46 43 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1603 -46 43 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1559 -47 42 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1516 -47 42 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1473 -48 42 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1430 -49 42 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1388 -49 42 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1346 -50 42 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1305 -51 41 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1265 -51 41 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1225 -51 41 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1186 -51 41 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1147 -52 41 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1109 -52 41 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1071 -53 40 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1034 -53 40 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 998 -53 40 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 963 -53 40 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 928 -53 40 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 893 -54 40 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 860 -54 40 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 827 -54 39 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 795 -54 39 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 763 -54 39 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 733 -53 39 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 703 -53 39 0 | 1650 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 673 -54 39 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 645 -53 38 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 618 -52 38 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 581 581 581 592 -49 38 1 | 699 581 1 66 +1
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 566 -49 38 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 541 -49 38 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 494 -46 38 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 450 -46 38 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 410 -44 38 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 372 -43 37 0 | 1032 805 0 2385 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 336 -43 37 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 304 -42 37 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 276 -39 37 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 252 -35 37 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 226 -36 37 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 204 -34 37 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 185 -32 37 0 | 700 122 0 135 0
SEP-25 6200 C 0 0 0 0 0 | 160 160 160 167 -31 37 1 | 514 108 1 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 150 -30 37 0 | 605 98 0 89 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 135 -29 37 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 122 -29 37 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 114 114 114 116 -21 38 7 | 114 114 7 7 +7
SEP-25 6700 C 0 0 0 0 0 | 103 103 103 100 -23 37 7 | 214 95 7 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 90 -21 37 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 82 -18 38 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 75 -15 38 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 65 -13 37 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 58 -12 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 52 -11 37 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 47 -9 38 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 42 -8 38 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 37 -8 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 33 -7 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 29 -7 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 40 40 40 26 -6 37 5 | 40 40 5 5 0
SEP-25 8000 C 0 0 0 0 0 | 35 35 35 23 -5 37 10 | 190 35 10 54 +10
TOTAL CALL 0 | TOTAL CALL 31 | TOTAL CALL 31 4064 +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
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 10 -5 45 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 12 -5 45 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 14 -5 45 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 16 -5 45 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 18 -6 44 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 20 -7 44 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 23 -7 44 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 26 -8 44 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 29 -8 44 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 33 -8 44 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 36 -10 43 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 41 -10 43 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 45 -11 43 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 50 -11 43 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 55 -12 43 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 61 -12 43 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 67 -13 42 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 74 -13 42 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 81 -14 42 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 88 -15 42 0 | 194 111 0 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 96 -15 42 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 104 -16 42 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 113 -17 41 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 123 -17 41 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 133 -17 41 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 148 -13 41 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 160 -18 41 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 172 -19 41 0 | 324 312 0 20 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 183 -20 41 0 | 330 240 0 39 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 197 -17 41 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 208 -19 40 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 224 -18 40 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 237 -19 40 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 252 -21 40 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 273 274 273 267 -20 39 300 | 482 104 300 301 +261
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 286 -11 39 0 | 310 109 0 391 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 294 -27 38 0 | 180 111 0 60 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 319 -20 39 0 | 226 192 0 42 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 338 -20 39 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 358 -20 38 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 377 -21 38 0 | 477 468 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 400 -21 38 0 | 505 231 0 148 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 420 -21 38 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 444 -21 38 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 468 -19 38 0 | 517 289 0 60 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 493 -19 38 0 | 689 218 0 8 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 547 -16 37 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 603 -15 37 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 676 0 38 0 | 328 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 739 +4 38 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 801 -6 38 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 870 -4 38 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 941 -3 38 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1015 0 38 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1091 +2 38 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1169 +4 38 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1248 +5 38 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1330 +7 38 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1413 +9 38 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1498 +11 38 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1584 +13 38 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1671 +14 38 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1759 +15 38 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1849 +17 38 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1939 +18 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2031 +20 38 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2123 +21 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2216 +22 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2310 +23 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2405 +25 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2500 +26 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2595 +26 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2691 +27 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2787 +27 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2884 +28 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2981 +29 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 300 | TOTAL PUT 300 6042 +261
| MONTH PUT/CALL RATIO 9.67
| MONTH TOTAL 331 10106 +279
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 2788 -32 43 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2690 -33 43 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2593 -33 42 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2497 -34 42 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2402 -34 42 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2307 -35 42 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2214 -36 42 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2122 -36 41 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2031 -37 41 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1942 -37 41 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1854 -38 41 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1768 -39 41 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1725 -40 40 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1683 -40 40 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1642 -40 40 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1601 -41 40 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1560 -41 40 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1520 -42 40 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1480 -43 40 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1441 -43 40 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1403 -43 40 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1365 -43 40 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1327 -44 39 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1290 -44 39 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1254 -44 39 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1218 -45 39 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1183 -45 39 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1148 -46 39 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1114 -46 39 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1081 -46 39 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1048 -46 39 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1015 -47 38 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 984 -46 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 953 -46 38 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 922 -47 38 0 | 776 762 0 4 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 892 -47 38 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 863 -47 38 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 834 -48 38 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 806 -48 38 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 779 -47 38 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 753 -46 37 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 727 -54 37 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 702 -53 37 0 | 563 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 677 -53 37 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 630 -52 37 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 586 -51 37 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 544 -49 37 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 504 -49 37 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 470 -45 37 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 434 -46 37 0 | 790 362 0 161 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 402 -44 36 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 372 -44 36 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 345 -41 36 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 321 -38 37 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 297 -37 36 0 | 540 290 0 33 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 277 -33 37 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 256 -33 37 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 237 -33 37 0 | 462 462 0 30 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 220 -31 37 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 214 -19 37 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 200 -17 38 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 186 -14 38 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 172 -13 38 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 152 152 150 159 -12 38 11 | 400 90 11 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 147 -10 38 0 | 128 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 132 -9 37 0 | 166 105 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 122 -8 37 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 113 -6 37 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 97 -4 37 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 83 -2 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 71 -1 37 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 32 +3 38 0 | 160 23 0 11 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 15 +3 38 0 | 100 25 0 9 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 7 +3 38 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 1624 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 7 -1 43 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 9 -2 43 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 12 -2 42 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 16 -3 42 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 21 -3 42 0 | 82 10 0 9 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 26 -4 42 0 | 211 23 0 9 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 33 -5 42 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 41 -5 41 0 | 95 92 0 9 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 50 -6 41 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 61 -9 41 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 73 -7 41 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 87 -8 41 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 94 -9 40 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 102 -9 40 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 111 -9 40 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 120 -10 40 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 129 -10 40 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 139 -11 40 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 149 -12 40 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 160 -12 40 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 172 -12 40 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 184 -12 40 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 196 -13 39 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 215 -7 40 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 227 -16 40 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 241 -16 39 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 254 -17 39 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 268 -17 39 0 | 349 220 0 204 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 282 -18 39 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 298 -18 39 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 314 -18 38 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 327 -21 38 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 345 -21 38 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 362 -22 38 0 | 581 175 0 108 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 386 -17 38 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 404 -18 37 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 424 -19 37 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 445 -18 37 0 | 634 203 0 11 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 464 -21 37 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 489 -18 37 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 513 -17 37 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 535 -20 37 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 564 -13 37 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 585 -17 37 0 | 592 317 0 47 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 643 -11 37 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 690 -18 36 0 | 530 365 0 143 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 768 +2 37 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 828 -10 37 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 893 -9 37 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 960 -7 37 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1030 -4 37 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1101 -2 37 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1174 0 37 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1249 +2 37 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1325 +4 37 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1403 +6 37 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1483 +8 37 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1563 +9 37 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1646 +12 37 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1729 +13 37 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1814 +16 37 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1899 +17 37 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1986 +18 37 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2073 +19 37 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2162 +21 37 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2251 +22 37 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2341 +23 37 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2432 +25 37 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2616 +27 37 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2802 +29 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2990 +30 37 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3951 +34 38 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4934 +34 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5926 +34 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2899 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 11 4523 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 C 0 0 0 0 0 | 0 0 0 1754 -51 37 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1714 -51 37 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1674 -52 37 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1635 -52 37 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1596 -53 37 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1558 -53 37 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1521 -53 37 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1484 -53 37 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1447 -54 37 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1411 -55 37 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1376 -55 37 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1341 -55 37 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1307 -55 37 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1273 -55 37 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1240 -55 37 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1208 -55 37 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1176 -55 37 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1145 -55 37 0 | 1547 1547 0 1 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1114 -55 37 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1084 -55 37 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1054 -55 37 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1025 -55 37 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 997 -54 37 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 969 -54 37 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 942 -53 36 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 915 -53 36 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 889 -52 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 865 -50 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 839 -54 36 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 815 -53 36 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 790 -53 36 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 744 -52 36 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 707 -44 36 0 | 523 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 665 -43 36 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 622 -46 36 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 588 -41 36 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 553 -40 36 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 513 -46 36 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 477 -49 36 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 451 -45 36 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 425 -42 36 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 398 -42 36 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 376 -39 36 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 352 -39 36 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 336 -32 36 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 312 -35 36 0 | 217 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 297 -30 36 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 281 -24 36 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 267 -20 37 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 251 -10 37 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 236 -8 37 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 222 -6 37 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 209 -4 37 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 196 -3 37 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 185 -1 37 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 0 122 -20 37 0 | 240 240 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 132 -20 37 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 142 -21 37 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 153 -21 37 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 164 -22 37 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 176 -22 37 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 189 -22 37 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 202 -22 37 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 215 -23 37 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 229 -24 37 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 244 -24 37 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 259 -24 37 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 275 -24 37 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 291 -24 37 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 318 -14 38 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 336 -21 37 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 354 -20 37 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 374 -18 37 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 393 -17 37 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 413 -15 37 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 432 -15 37 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 453 -14 37 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 473 -15 37 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 494 -15 37 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 518 -13 37 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 540 -13 37 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 558 -18 36 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 580 -19 36 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 605 -18 36 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 630 -18 36 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 656 -17 36 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 711 -17 36 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 772 -9 36 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 826 -12 36 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 887 +2 36 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 956 +9 36 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1022 -6 36 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1090 -4 36 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1160 -1 36 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1231 +1 36 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1304 +3 36 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1378 +5 36 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1454 +8 36 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1531 +10 37 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1610 +12 37 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1689 +14 37 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1770 +16 37 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1852 +18 37 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1935 +20 37 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2019 +21 37 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2104 +23 37 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2190 +25 37 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2277 +27 37 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2364 +28 37 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2453 +30 37 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 2870 -33 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2774 -34 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2678 -35 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2584 -35 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2490 -36 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2398 -37 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2308 -38 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2219 -39 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2132 -40 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2047 -41 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1964 -42 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1883 -42 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1804 -43 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1727 -44 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1652 -46 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1580 -46 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1510 -47 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1442 -48 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1377 -48 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1314 -49 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1253 -50 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1195 -50 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1139 -50 36 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1085 -50 36 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1034 -50 36 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 984 -51 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 937 -50 36 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 891 -51 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 807 -50 36 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 729 -50 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 659 -48 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 595 -47 36 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 536 -46 36 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 484 -44 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 436 -43 36 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 394 -41 37 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 355 -40 37 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 320 -38 37 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 289 -36 37 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 261 -34 37 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 235 -33 37 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 212 -32 37 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 192 -29 37 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 173 -28 37 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 157 -26 37 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 142 -25 37 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 128 -24 37 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 116 -23 37 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 106 -20 37 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 96 -19 37 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 87 -18 37 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 79 -17 38 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 72 -16 38 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 9 -2 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 13 -3 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 17 -4 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 23 -4 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 29 -5 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 37 -6 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 47 -7 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 58 -8 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 71 -9 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 86 -10 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 103 -11 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 122 -11 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 143 -12 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 166 -13 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 191 -15 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 219 -15 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 249 -16 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 281 -17 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 316 -17 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 353 -18 36 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 392 -19 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 434 -19 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 478 -19 36 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 524 -19 36 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 573 -19 36 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 623 -20 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 676 -19 36 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 730 -20 36 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 846 -19 36 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 968 -19 36 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1098 -17 36 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1234 -16 36 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1375 -15 36 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1523 -13 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1675 -12 36 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1833 -10 37 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1994 -9 37 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2159 -7 37 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2328 -5 37 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2500 -3 37 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2674 -2 37 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2851 -1 37 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3031 +2 37 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3212 +3 37 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3396 +5 37 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3581 +6 37 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3767 +7 37 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3955 +8 37 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4145 +11 37 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4335 +12 37 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4526 +13 37 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4718 +14 38 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4911 +15 38 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 2636 -39 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2548 -40 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2461 -41 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2376 -42 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2293 -43 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2212 -44 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2133 -45 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2056 -46 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1980 -48 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1907 -49 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1837 -49 36 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1768 -50 36 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1701 -51 36 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1636 -52 36 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1574 -53 36 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1513 -54 36 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1455 -54 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1399 -54 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1344 -55 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1292 -55 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1241 -56 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1193 -56 36 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1146 -56 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1101 -56 36 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1058 -56 36 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 976 -56 36 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 900 -56 36 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 830 -55 36 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 765 -55 36 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 706 -54 36 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 651 -53 36 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 601 -51 37 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 554 -51 37 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 512 -49 37 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 473 -48 37 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 437 -46 37 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 404 -45 37 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 374 -43 37 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 346 -42 37 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 320 -41 37 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 297 -39 37 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 275 -38 37 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 255 -36 37 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 237 -35 37 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 220 -34 37 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 204 -33 37 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 190 -31 37 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 177 -30 37 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 165 -28 38 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 154 -27 38 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 51 -8 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 63 -9 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 76 -10 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 91 -11 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 108 -12 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 127 -13 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 148 -14 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 171 -15 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 195 -17 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 222 -18 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 252 -18 36 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 283 -19 36 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 316 -20 36 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 351 -21 36 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 389 -22 36 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 428 -23 36 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 470 -23 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 514 -23 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 559 -24 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 607 -24 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 656 -25 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 708 -25 36 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 761 -25 36 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 816 -25 36 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 873 -25 36 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 991 -25 36 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1115 -25 36 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1245 -24 36 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1380 -24 36 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1521 -23 36 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1666 -22 36 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1816 -20 37 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1969 -20 37 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2127 -18 37 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2288 -17 37 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2452 -15 37 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2619 -14 37 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2789 -12 37 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2961 -11 37 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3135 -10 37 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3312 -8 37 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3490 -7 37 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3670 -5 37 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3852 -4 37 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4035 -3 37 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4219 -2 37 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4405 0 37 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4592 +1 37 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4780 +3 38 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4969 +4 38 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 2157 -51 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2086 -52 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2018 -52 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1951 -54 36 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1886 -55 36 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1823 -56 36 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1762 -57 36 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1703 -57 36 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1646 -58 36 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1591 -58 36 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1537 -59 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1485 -60 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1435 -60 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1387 -60 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1340 -61 36 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1295 -61 36 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1252 -61 36 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1210 -61 36 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1130 -61 36 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1055 -62 36 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 986 -61 36 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 921 -61 36 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 861 -60 36 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 805 -60 36 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 753 -59 37 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 705 -58 37 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 660 -57 37 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 618 -56 37 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 579 -55 37 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 543 -54 37 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 510 -52 37 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 479 -51 37 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 450 -49 37 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 422 -49 37 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 397 -48 37 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 374 -46 37 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 352 -45 37 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 332 -43 37 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 313 -42 37 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 295 -41 37 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 278 -40 37 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 263 -39 38 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 248 -38 38 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 0 233 -20 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 262 -21 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 294 -21 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 327 -23 36 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 362 -24 36 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 399 -25 36 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 438 -26 36 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 479 -26 36 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 522 -27 36 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 567 -27 36 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 613 -28 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 661 -29 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 711 -29 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 763 -29 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 816 -30 36 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 871 -30 36 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 928 -30 36 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 986 -30 36 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1106 -30 36 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1231 -31 36 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1362 -30 36 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1497 -30 36 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1637 -29 36 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1781 -29 36 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1929 -28 37 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2081 -27 37 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2236 -26 37 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2394 -25 37 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2555 -24 37 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2719 -23 37 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2886 -21 37 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3055 -20 37 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3226 -18 37 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3398 -18 37 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3573 -17 37 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3750 -15 37 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3928 -14 37 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4108 -12 37 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4289 -11 37 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4471 -10 37 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4654 -9 37 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4839 -8 38 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5024 -7 38 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 1.53
MARKET TOTAL 2272 72863 +969
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED