HANG SENG TECH INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P APR-25 4400 862 14 57 27 19 1261 +2
P MAY-25 4450 156 94 44 116 98 4001 -11
P APR-25 4950 139 139 43 190 147 222 -1
C MAY-25 5000 111 211 39 217 182 212 -6
C APR-25 4850 70 150 43 156 110 168 +2
P APR-25 5000 68 169 43 220 176 605 -2
C APR-25 5500 56 4 44 7 5 1317 -2
C APR-25 4900 55 121 42 117 89 844 +3
C APR-25 5200 31 27 43 29 19 190 -3
C APR-25 5300 29 14 42 16 12 536 -4
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 APR 2025, MONDAY 22 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 1509 +3 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1459 +3 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1409 +3 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1359 +3 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1309 +3 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1259 +3 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1209 +3 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1159 +3 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1110 +3 75 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1060 +3 71 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1010 +3 68 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 960 +3 64 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 911 +3 67 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 861 +3 63 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 814 +5 69 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 765 +5 67 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 716 +5 65 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 667 +5 62 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 618 +4 60 0 | 462 290 0 3 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 569 +3 57 0 | 416 261 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 522 +4 56 0 | 379 220 0 2 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 475 +3 54 0 | 390 230 0 19 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 430 +4 53 0 | 550 169 0 341 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 385 +4 52 0 | 280 208 0 51 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 342 +5 51 0 | 520 168 0 18 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 300 +5 50 0 | 695 207 0 51 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 259 +4 48 0 | 1175 118 0 509 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 221 +4 47 0 | 186 150 0 14 0
APR-25 4800 C 0 0 0 0 0 | 127 169 127 182 +1 44 25 | 613 83 25 127 -11
APR-25 4850 C 0 0 0 0 0 | 143 156 110 150 +2 43 70 | 291 69 70 168 -20
APR-25 4900 C 0 0 0 0 0 | 117 117 89 121 +3 42 55 | 314 85 55 844 +5
APR-25 4950 C 0 0 0 0 0 | 98 102 75 97 +1 42 18 | 335 70 18 730 +10
APR-25 5000 C 0 0 0 0 0 | 60 80 50 77 0 42 12 | 1215 49 12 328 -2
APR-25 5100 C 0 0 0 0 0 | 41 47 33 47 -2 43 24 | 595 33 24 132 0
APR-25 5200 C 0 0 0 0 0 | 29 29 19 27 -3 43 31 | 368 19 31 190 0
APR-25 5300 C 0 0 0 0 0 | 12 16 12 14 -4 42 29 | 546 12 29 536 -1
APR-25 5400 C 0 0 0 0 0 | 0 0 0 8 -3 44 0 | 822 11 0 195 0
APR-25 5500 C 0 0 0 0 0 | 5 7 5 4 -2 44 56 | 564 5 56 1317 +5
APR-25 5600 C 0 0 0 0 0 | 4 4 4 2 -1 44 17 | 610 4 17 1409 +15
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 580 5 0 1427 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 588 3 0 499 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 426 3 0 142 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 468 2 0 439 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 392 1 0 204 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 380 4 0 474 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 322 2 0 155 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 291 3 0 245 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 257 4 0 270 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 194 1 0 109 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 193 1 0 310 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 148 1 0 39 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 133 1 0 50 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 134 1 0 137 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 103 1 0 64 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 101 4 0 22 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 74 1 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 81 2 0 32 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 66 2 0 110 0
TOTAL CALL 0 | TOTAL CALL 337 | TOTAL CALL 337 11721 +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
APR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 43 1 0 15 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 36 1 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 35 3 0 22 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 40 3 0 2 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 25 2 0 2 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 80 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 75 23 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 90 2 0 1 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 114 2 0 8 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 78 43 0 23 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 108 2 0 64 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 116 69 0 6 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 165 9 0 321 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 2 0 63 0 | 188 2 0 28 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 3 0 63 0 | 130 3 0 35 0
APR-25 4150 P 0 0 0 0 0 | 10 11 10 4 0 62 10 | 252 10 10 67 +10
APR-25 4200 P 0 0 0 0 0 | 0 0 0 5 0 61 0 | 278 12 0 153 0
APR-25 4250 P 0 0 0 0 0 | 14 15 14 7 +1 61 10 | 306 3 10 26 +10
APR-25 4300 P 0 0 0 0 0 | 17 18 11 9 +1 60 17 | 277 10 17 63 +2
APR-25 4350 P 0 0 0 0 0 | 21 22 21 11 +1 58 10 | 300 21 10 40 -5
APR-25 4400 P 0 0 0 0 0 | 26 27 19 14 +2 57 862 | 320 8 862 1261 -74
APR-25 4450 P 0 0 0 0 0 | 30 31 30 17 +1 55 10 | 346 8 10 184 +10
APR-25 4500 P 0 0 0 0 0 | 34 34 20 20 0 53 14 | 378 7 14 271 +3
APR-25 4550 P 0 0 0 0 0 | 35 42 35 25 0 51 13 | 370 10 13 177 +13
APR-25 4600 P 0 0 0 0 0 | 31 31 31 32 +1 50 2 | 430 8 2 47 -2
APR-25 4650 P 0 0 0 0 0 | 57 63 57 39 0 48 11 | 465 10 11 137 +5
APR-25 4700 P 0 0 0 0 0 | 75 75 46 49 0 47 20 | 496 11 20 355 +14
APR-25 4750 P 0 0 0 0 0 | 95 103 58 60 -1 46 15 | 493 15 15 75 -3
APR-25 4800 P 0 0 0 0 0 | 110 120 92 74 -1 45 12 | 403 17 12 144 +1
APR-25 4850 P 0 0 0 0 0 | 120 120 103 92 0 44 13 | 460 18 13 77 +11
APR-25 4900 P 0 0 0 0 0 | 165 165 115 115 +3 44 10 | 491 28 10 190 +3
APR-25 4950 P 0 0 0 0 0 | 187 190 147 139 -1 43 139 | 525 22 139 222 -6
APR-25 5000 P 0 0 0 0 0 | 220 220 176 169 -2 43 68 | 690 23 68 605 +1
APR-25 5100 P 0 0 0 0 0 | 270 275 232 238 -5 43 9 | 850 33 9 166 +2
APR-25 5200 P 0 0 0 0 0 | 341 341 341 318 -6 43 4 | 905 40 4 830 -1
APR-25 5300 P 0 0 0 0 0 | 465 465 443 406 -6 43 2 | 1005 52 2 695 0
APR-25 5400 P 0 0 0 0 0 | 537 537 506 498 -7 42 4 | 1125 65 4 825 0
APR-25 5500 P 0 0 0 0 0 | 584 620 584 600 0 51 2 | 1100 86 2 569 +2
APR-25 5600 P 0 0 0 0 0 | 750 800 750 693 -4 44 2 | 1310 113 2 1079 +2
APR-25 5700 P 0 0 0 0 0 | 0 0 0 792 -4 45 0 | 1320 10 0 948 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 891 -4 0 0 | 550 186 0 46 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 991 -4 0 0 | 1200 215 0 180 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1091 -3 0 0 | 745 250 0 86 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1191 -3 0 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1291 -3 0 0 | 610 391 0 54 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1391 -3 0 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1491 -3 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1591 -3 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1691 -3 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1791 -3 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1891 -3 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1991 -3 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2091 -3 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2191 -3 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2291 -3 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2391 -3 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2491 -3 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2591 -3 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1259 | TOTAL PUT 1259 10253 -2
| MONTH PUT/CALL RATIO 3.73
| MONTH TOTAL 1596 21974 -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
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1423 +3 54 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1374 +3 53 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1326 +3 54 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1278 +3 53 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1229 +2 52 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1182 +2 52 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1134 +1 51 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1087 +1 51 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1040 +1 50 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 994 +1 50 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 948 0 49 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 902 -1 49 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 857 -1 48 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 813 -1 48 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 771 0 48 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 728 0 47 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 684 -2 46 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 642 -3 45 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 601 -3 45 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 561 -4 44 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 524 -3 44 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 487 -2 44 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 450 -3 43 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 415 -3 42 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 381 -3 42 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 349 -2 41 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 270 270 270 315 -5 40 1 | 480 187 1 15 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 287 -3 40 0 | 336 143 0 7 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 260 -2 40 0 | 420 164 0 122 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 235 -4 40 0 | 312 148 0 32 0
MAY-25 5000 C 0 0 0 0 0 | 201 217 182 211 -6 39 111 | 371 122 111 212 +12
MAY-25 5100 C 0 0 0 0 0 | 150 150 150 171 -8 39 1 | 448 113 1 626 0
MAY-25 5200 C 0 0 0 0 0 | 117 138 117 138 -8 39 9 | 209 91 9 185 +4
MAY-25 5300 C 0 0 0 0 0 | 110 110 106 111 -7 39 7 | 629 81 7 61 +7
MAY-25 5400 C 0 0 0 0 0 | 71 71 71 89 -6 40 2 | 293 60 2 81 0
MAY-25 5500 C 0 0 0 0 0 | 58 70 58 70 -6 40 3 | 604 38 3 92 +2
MAY-25 5600 C 0 0 0 0 0 | 51 51 51 55 -5 40 1 | 595 36 1 33 0
MAY-25 5700 C 0 0 0 0 0 | 33 33 33 43 -4 40 2 | 400 33 2 40 0
MAY-25 5800 C 0 0 0 0 0 | 30 31 30 33 -4 40 8 | 435 23 8 44 +8
MAY-25 5900 C 0 0 0 0 0 | 21 21 21 26 -3 41 6 | 541 19 6 96 0
MAY-25 6000 C 0 0 0 0 0 | 20 20 20 20 -2 41 8 | 470 17 8 411 +8
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 15 -2 41 0 | 443 15 0 19 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 12 -1 41 0 | 351 13 0 97 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 9 -1 41 0 | 303 12 0 139 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 7 0 42 0 | 122 9 0 457 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 5 -1 41 0 | 249 9 0 69 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 4 0 42 0 | 284 8 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 3 0 42 0 | 264 6 0 43 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 2 0 42 0 | 173 9 0 19 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 176 5 0 39 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 167 11 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 194 9 0 18 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 35 14 0 5 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 15 12 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 159 | TOTAL CALL 159 3163 +41
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 7 -3 54 0 | 69 68 0 18 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 8 -3 53 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 10 -3 54 0 | 63 61 0 10 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 12 -3 53 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 13 -4 52 0 | 73 72 0 10 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 16 -4 52 0 | 121 5 0 45 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 18 -5 51 0 | 149 7 0 23 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 21 -5 51 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 33 33 33 24 -5 50 1 | 133 33 1 13 +1
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 29 -4 50 0 | 166 55 0 13 0
MAY-25 4000 P 0 0 0 0 0 | 41 41 35 33 -5 50 8 | 158 12 8 85 +8
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 37 -6 49 0 | 171 48 0 18 0
MAY-25 4100 P 0 0 0 0 0 | 45 45 45 43 -5 49 1 | 185 45 1 769 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 48 -6 48 0 | 200 99 0 82 0
MAY-25 4200 P 0 0 0 0 0 | 73 73 61 54 -7 47 2 | 219 18 2 310 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 60 -8 47 0 | 238 14 0 51 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 67 -9 46 0 | 343 14 0 120 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 75 -10 45 0 | 276 142 0 71 0
MAY-25 4400 P 0 0 0 0 0 | 104 104 100 84 -10 45 6 | 316 32 6 25 0
MAY-25 4450 P 0 0 0 0 0 | 116 116 98 94 -11 44 156 | 340 20 156 4001 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 105 -12 43 0 | 365 22 0 53 0
MAY-25 4550 P 0 0 0 0 0 | 137 137 137 117 -12 43 1 | 376 25 1 37 +1
MAY-25 4600 P 0 0 0 0 0 | 160 160 160 130 -13 42 1 | 351 28 1 18 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 145 -13 42 0 | 357 42 0 400 0
MAY-25 4700 P 0 0 0 0 0 | 202 202 171 161 -13 41 6 | 271 46 6 47 0
MAY-25 4750 P 0 0 0 0 0 | 213 213 183 179 -12 41 9 | 359 38 9 142 +2
MAY-25 4800 P 0 0 0 0 0 | 228 255 200 199 -11 40 23 | 357 58 23 135 +18
MAY-25 4850 P 0 0 0 0 0 | 228 228 228 220 -10 40 1 | 342 111 1 138 +1
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 243 -9 40 0 | 407 74 0 46 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 268 -11 40 0 | 421 82 0 64 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 295 -12 39 0 | 666 65 0 102 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 354 -15 39 0 | 193 73 0 56 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 427 -9 40 0 | 719 120 0 27 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 499 -9 40 0 | 888 103 0 79 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 575 -10 40 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 656 -10 40 0 | 840 158 0 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 741 -9 40 0 | 428 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 828 -9 40 0 | 515 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 918 -9 41 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1010 -9 41 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1104 -8 41 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1199 -8 41 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1295 -8 41 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1392 -8 40 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1490 -7 41 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1589 -7 41 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1687 -7 40 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1786 -7 40 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1886 -6 42 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1985 -7 40 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 2085 -6 42 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2185 -6 43 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2285 -6 44 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2384 -7 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2484 -6 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2584 -6 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 215 | TOTAL PUT 215 7523 +31
| MONTH PUT/CALL RATIO 1.35
| MONTH TOTAL 374 10686 +72
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 2622 +1 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2522 0 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2423 0 59 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2323 -1 56 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2273 -1 54 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2224 -1 57 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2174 -2 55 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2124 -2 54 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2075 -2 55 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2025 -3 53 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1976 -3 54 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1927 -3 54 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1877 -5 52 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1828 -5 52 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1780 -5 53 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1731 -5 52 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1682 -6 51 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1634 -6 51 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1586 -7 51 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1538 -7 51 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1490 -8 50 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1442 -9 49 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1395 -9 49 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1348 -10 49 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1302 -9 49 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1255 -11 48 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1210 -10 48 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1164 -11 47 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1119 -11 47 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1075 -11 47 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1031 -11 46 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 987 -11 46 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 949 -6 46 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 906 -6 46 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 867 -3 46 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 825 -4 45 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 782 -6 44 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 741 -7 44 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 702 -7 43 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 664 -6 43 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 628 -4 43 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 592 -3 42 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 557 -2 42 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 523 0 41 0 | 588 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 490 +1 41 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 458 +3 41 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 427 +4 40 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 382 382 382 394 +3 39 5 | 638 124 5 121 -5
JUN-25 4850 C 0 0 0 0 0 | 357 357 350 368 +7 39 10 | 511 190 10 100 -10
JUN-25 4900 C 0 0 0 0 0 | 328 328 328 342 +10 39 10 | 588 112 10 160 -10
JUN-25 4950 C 0 0 0 0 0 | 307 307 302 316 +7 39 10 | 507 200 10 66 -9
JUN-25 5000 C 0 0 0 0 0 | 291 291 291 293 +5 39 1 | 1120 178 1 28 +1
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 251 +2 39 0 | 1155 185 0 13 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 212 -3 38 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 180 180 180 181 -3 38 3 | 1035 155 3 10 +2
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 154 -4 39 0 | 855 125 0 80 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 130 -5 39 0 | 689 95 0 298 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 109 -6 39 0 | 687 68 0 607 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 91 -7 39 0 | 573 61 0 119 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 76 -7 39 0 | 660 10 0 551 0
JUN-25 5900 C 0 0 0 0 0 | 64 64 64 63 -7 39 2 | 581 54 2 65 0
JUN-25 6000 C 0 0 0 0 0 | 54 54 54 52 -7 39 5 | 541 8 5 510 +5
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 44 -6 39 0 | 540 41 0 418 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 37 -5 39 0 | 549 7 0 77 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 30 -6 39 0 | 144 27 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 25 -5 39 0 | 387 6 0 101 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 20 -5 39 0 | 360 46 0 24 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 16 -5 39 0 | 330 5 0 33 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 13 -5 39 0 | 295 40 0 73 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 10 -5 39 0 | 280 5 0 257 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 8 -5 39 0 | 277 215 0 80 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 6 -5 39 0 | 236 6 0 279 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 5 -4 39 0 | 210 51 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 4 -4 39 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 3 -3 39 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 2 -3 38 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 87 5 0 12 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 93 4 0 79 0
TOTAL CALL 0 | TOTAL CALL 46 | TOTAL CALL 46 6060 -26
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 -1 56 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 -2 54 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 -3 53 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 -4 51 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 -5 50 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 -6 48 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 2 -6 51 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 3 -6 52 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 4 -6 52 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 5 -7 52 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 6 -7 52 0 | 46 5 0 538 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 8 -7 53 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 9 -7 52 0 | 29 7 0 2 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 10 -8 51 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 12 -8 51 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 14 -9 51 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 16 -9 51 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 18 -10 50 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 20 -11 49 0 | 346 7 0 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 23 -11 49 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 26 -12 49 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 30 -11 49 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 33 -13 48 0 | 295 10 0 19 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 38 -12 48 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 42 -13 47 0 | 215 11 0 72 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 47 -13 47 0 | 91 73 0 4 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 53 -13 47 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 61 -11 47 0 | 159 105 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 67 -11 46 0 | 270 20 0 178 0
JUN-25 4050 P 0 0 0 0 0 | 76 76 76 75 -10 46 2 | 387 76 2 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 83 -9 46 0 | 562 71 0 136 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 90 -10 45 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 120 120 120 99 -10 44 5 | 581 84 5 267 -1
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 108 -10 44 0 | 286 95 0 50 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 118 -10 43 0 | 569 93 0 134 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 129 -10 43 0 | 255 142 0 91 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 141 -9 43 0 | 365 37 0 71 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 153 -9 42 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 167 -8 42 0 | 455 45 0 280 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 181 -8 41 0 | 471 102 0 147 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 197 -6 41 0 | 466 50 0 45 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 214 -5 41 0 | 387 64 0 279 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 232 -3 40 0 | 471 66 0 130 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 252 -1 40 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 272 +1 39 0 | 660 77 0 330 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 296 +5 39 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 318 +6 39 0 | 780 80 0 383 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 343 +4 39 0 | 830 92 0 346 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 370 +2 39 0 | 850 90 0 462 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 427 -2 38 0 | 723 119 0 104 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 497 +2 39 0 | 690 134 0 205 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 557 -7 38 0 | 800 150 0 1161 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 627 -11 38 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 704 -11 38 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 783 -12 38 0 | 1000 241 0 585 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 865 -13 38 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 956 -7 39 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1043 -7 39 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1131 -8 39 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1222 -8 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1314 -8 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1407 -9 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1502 -8 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1597 -8 39 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1694 -7 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1790 -8 39 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1888 -7 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1986 -7 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2084 -7 39 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2183 -6 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2282 -6 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2381 -5 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2480 -5 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2580 -5 39 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2680 -4 40 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2779 -4 38 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2879 -4 39 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2979 -3 40 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3079 -3 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 12783 -1
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 53 18843 -27
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 1473 -1 46 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1427 -1 45 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1382 -1 45 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1336 -2 45 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1292 -1 45 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1248 -2 44 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1204 -2 44 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1161 -2 44 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1118 -3 44 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1076 -3 43 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1036 -1 43 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 994 -3 43 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 956 -1 43 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 913 -4 42 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 873 -6 42 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 837 -4 42 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 799 -4 41 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 763 -4 41 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 727 -4 41 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 692 -4 41 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 658 -4 40 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 624 -5 40 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 592 -4 40 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 560 -4 40 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 530 -4 39 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 500 -4 39 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 464 -11 38 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 437 -10 38 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 411 -9 38 0 | 356 356 0 1 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 387 -7 38 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 364 -8 38 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 319 -11 37 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 281 -10 37 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 245 -12 37 0 | 239 189 0 210 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 215 -10 37 0 | 400 167 0 714 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 187 -10 37 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 163 -9 37 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 141 -8 37 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 122 -7 37 0 | 242 109 0 52 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 106 -5 37 0 | 215 215 0 7 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 92 -4 37 0 | 127 127 0 7 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 80 -2 38 0 | 136 113 0 70 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 70 0 38 0 | 122 122 0 7 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 59 -1 38 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 50 -1 38 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 43 0 38 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 36 -1 38 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1723 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 34 -4 46 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 38 -4 45 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 43 -4 45 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 47 -5 45 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 53 -4 45 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 59 -5 44 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 65 -5 44 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 72 -5 44 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 79 -6 44 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 90 -3 44 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 98 -3 43 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 108 -3 43 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 118 -3 43 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 129 -2 43 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 139 -4 42 0 | 261 194 0 27 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 150 -5 42 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 161 -6 42 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 174 -7 41 0 | 313 192 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 188 -7 41 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 202 -8 41 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 218 -8 40 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 234 -9 40 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 251 -9 40 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 271 -7 40 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 289 -9 39 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 310 -8 39 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 331 -8 39 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 355 -6 39 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 380 -4 39 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 405 -3 38 0 | 222 222 0 40 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 431 -5 38 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 487 -7 38 0 | 284 279 0 104 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 545 -10 38 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 614 -7 38 0 | 389 375 0 128 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 682 -7 38 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 754 -7 38 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 829 -7 38 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 907 -6 38 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 987 -6 38 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1069 -6 38 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1154 -6 38 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1241 -5 38 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1329 -5 38 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1419 -5 37 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1510 -5 37 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1602 -5 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1696 -5 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1274 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2997 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 2224 +2 47 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2176 +3 47 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2128 +2 46 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2081 +3 46 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2033 +3 46 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1986 +3 46 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1939 +3 46 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1892 +2 45 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1846 +3 45 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1800 +3 45 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1754 +2 45 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1708 +2 44 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1663 +2 44 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1619 +2 44 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1574 +1 44 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1530 +1 44 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1487 +2 44 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1444 +2 43 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1401 +1 43 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1359 +1 43 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1317 0 43 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1276 0 42 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1235 0 42 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1195 0 42 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1156 0 42 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1117 0 42 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1078 -1 41 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1040 -2 41 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1003 -2 41 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 967 -2 41 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 931 -2 41 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 895 -3 40 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 861 -3 40 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 827 -3 40 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 794 -3 40 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 761 -4 39 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 729 -5 39 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 698 -5 39 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 668 -5 39 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 638 -6 39 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 609 -6 38 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 577 -10 38 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 550 -10 38 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 525 -9 38 0 | 699 581 0 66 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 500 -8 37 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 476 -10 37 0 | 1102 280 0 37 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 433 -10 37 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 390 -13 37 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 354 -12 37 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 320 -12 37 0 | 1032 805 0 2385 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 287 -13 37 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 262 -9 37 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 234 -10 37 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 210 -10 37 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 189 -8 37 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 170 -7 37 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 152 -6 37 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 137 -4 37 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 122 -4 37 0 | 605 98 0 89 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 111 -1 37 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 101 +1 37 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 89 0 37 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 82 +4 38 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 73 +4 37 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 64 +3 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 57 +3 37 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 51 +3 37 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 43 +1 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 38 +1 37 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 34 +2 37 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 30 +2 37 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 26 +1 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 23 +1 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 20 +1 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 18 +2 37 0 | 40 40 0 5 0
SEP-25 8000 C 0 0 0 0 0 | 28 28 26 16 +2 37 14 | 190 26 14 74 +14
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 4087 +14
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 13 -1 47 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 15 0 47 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 17 -1 46 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 20 0 46 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 22 0 46 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 25 0 46 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 28 0 46 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 31 -1 45 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 35 0 45 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 39 0 45 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 43 -1 45 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 47 -1 44 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 52 -1 44 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 58 -1 44 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 63 -2 44 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 69 -2 44 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 76 -1 44 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 83 -1 43 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 90 -2 43 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 98 -2 43 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 106 -3 43 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 115 -3 42 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 124 -3 42 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 134 -3 42 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 149 +1 42 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 158 -1 42 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 169 -2 42 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 181 -3 41 0 | 324 312 0 20 0
SEP-25 4150 P 0 0 0 0 0 | 205 205 205 193 -4 41 8 | 330 200 8 35 -4
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 206 -5 41 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 220 -5 41 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 235 -5 40 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 248 -8 40 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 263 -9 40 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 278 -11 39 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 299 -8 39 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 312 -14 39 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 335 -10 39 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 355 -10 39 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 375 -11 38 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 396 -11 38 0 | 477 468 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 419 -10 38 0 | 505 231 0 148 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 440 -12 38 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 470 -6 38 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 492 -8 38 0 | 517 289 0 60 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 519 -9 38 0 | 689 218 0 8 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 573 -12 37 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 624 -21 37 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 687 -21 36 0 | 328 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 751 -23 36 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 835 -7 37 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 906 -7 37 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 980 -6 37 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1056 -6 37 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1134 -5 37 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1214 -5 37 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1296 -4 37 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1380 -3 37 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1465 -3 37 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1551 -3 37 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1639 -3 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1728 -3 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1818 -2 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1909 -2 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2002 -1 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2094 -2 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2188 -2 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2282 -2 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2377 -2 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2473 -1 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2569 -1 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2665 -2 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2762 -2 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2859 -2 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2957 -1 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3055 -1 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 6240 -4
| MONTH PUT/CALL RATIO 0.57
| MONTH TOTAL 22 10327 +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
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 2710 +4 46 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2613 +4 45 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2517 +4 45 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2421 +3 44 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2327 +4 44 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2234 +4 44 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2141 +4 43 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2050 +4 43 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1960 +3 43 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1872 +4 43 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1785 +3 42 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1699 +3 42 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1657 +2 42 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1615 +2 41 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1574 +2 41 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1534 +2 41 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1493 +1 41 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1453 +1 41 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1414 +1 41 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1375 +1 40 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1337 +1 40 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1299 0 40 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1262 0 40 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1225 -1 40 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1189 -1 40 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1153 -1 39 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1118 -2 39 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1084 -2 39 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1050 -2 39 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1016 -3 39 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 984 -3 39 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 951 -4 39 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 920 -4 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 889 -4 38 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 858 -5 38 0 | 776 762 0 4 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 828 -6 38 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 799 -6 38 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 771 -6 38 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 743 -6 37 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 707 -15 37 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 691 -5 37 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 667 -3 37 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 642 -3 37 0 | 563 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 614 -6 37 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 563 -15 36 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 522 -15 36 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 486 -14 36 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 454 -10 36 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 417 -14 36 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 384 -15 36 0 | 790 362 0 161 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 349 -21 36 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 327 -16 36 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 298 -19 36 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 275 -18 36 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 258 -13 36 0 | 540 290 0 33 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 239 -11 36 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 221 -10 36 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 204 -9 36 0 | 462 462 0 30 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 189 -7 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 174 -7 36 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 161 -6 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 149 -4 37 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 133 -8 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 124 -6 36 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 115 -4 36 0 | 128 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 105 -5 36 0 | 166 105 0 7 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 93 -8 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 85 -7 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 71 -7 36 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 59 -7 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 49 -6 36 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 19 -4 36 0 | 160 23 0 15 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 100 16 0 11 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1630 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 10 +1 46 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 13 +1 45 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 17 +1 45 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 21 0 44 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 27 +1 44 0 | 82 10 0 9 0
DEC-25 2800 P 0 0 0 0 0 | 45 45 45 34 +1 44 4 | 211 23 4 9 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 41 +1 43 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 50 +1 43 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 60 0 43 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 72 +1 43 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 85 0 42 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 99 0 42 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 107 -1 42 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 115 -1 41 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 124 -1 41 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 134 -1 41 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 143 -2 41 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 153 -2 41 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 164 -2 41 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 175 -2 40 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 187 -2 40 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 199 -3 40 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 211 -4 40 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 224 -5 40 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 237 -6 40 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 251 -6 39 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 266 -7 39 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 280 -9 39 0 | 349 220 0 204 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 296 -9 39 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 311 -11 38 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 327 -13 38 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 344 -14 38 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 363 -14 38 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 381 -15 38 0 | 581 175 0 108 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 401 -15 38 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 421 -16 37 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 443 -15 37 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 465 -15 37 0 | 634 203 0 11 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 485 -17 37 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 509 -16 37 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 534 -15 37 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 559 -14 37 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 585 -13 37 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 609 -14 36 0 | 697 317 0 46 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 667 -14 36 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 719 -21 36 0 | 530 365 0 143 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 790 -13 36 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 854 -13 36 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 921 -13 36 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 989 -13 36 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1060 -13 36 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1133 -13 36 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1207 -13 36 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1283 -13 36 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1361 -13 36 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1440 -13 36 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1521 -13 36 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1603 -13 36 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1687 -12 36 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1772 -12 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1858 -12 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1945 -11 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 2033 -11 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2121 -12 36 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2211 -11 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2302 -11 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2393 -11 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2485 -10 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2671 -10 36 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2859 -10 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3049 -9 36 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 4019 -7 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 5007 -5 35 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 6003 -4 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4 | TOTAL PUT 4 2908 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 4 4538 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 1690 +3 39 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1651 +4 39 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1611 +3 39 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1573 +3 39 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1534 +2 38 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1497 +3 38 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1459 +2 38 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1423 +2 38 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1387 +2 38 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1351 +1 38 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1316 +1 38 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1281 0 38 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1247 0 38 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1214 0 38 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1181 0 38 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1148 -1 37 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1116 -2 37 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1085 -2 37 0 | 1547 1547 0 1 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1054 -3 37 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1024 -3 37 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 995 -3 37 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 965 -4 37 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 937 -4 37 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 909 -5 37 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 882 -5 37 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 855 -5 36 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 821 -13 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 795 -14 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 771 -13 36 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 748 -12 36 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 722 -14 36 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 681 -11 36 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 639 -11 36 0 | 523 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 598 -12 36 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 562 -10 36 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 520 -15 35 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 496 -5 36 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 465 -3 36 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 436 -2 36 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 409 0 36 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 382 +1 36 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 350 -5 35 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 333 +2 36 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 307 -1 35 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 287 +1 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 266 0 35 0 | 217 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 245 -2 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 222 -7 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 206 -7 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 190 -7 34 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 176 -6 34 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 163 -6 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 150 -6 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 138 -6 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 127 -6 34 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 0 141 0 39 0 | 240 240 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 152 +1 39 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 162 0 39 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 174 0 39 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 185 -1 38 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 198 0 38 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 210 -1 38 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 225 230 225 224 -1 38 8 | 230 225 8 8 +8
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 238 -1 38 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 252 -2 38 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 267 -2 38 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 282 -3 38 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 298 -3 38 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 321 +3 38 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 338 +3 38 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 355 +2 38 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 372 0 38 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 391 0 37 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 410 -1 37 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 428 -3 37 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 449 -3 37 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 470 -3 37 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 498 +3 37 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 514 -4 37 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 537 -4 37 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 558 -6 37 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 590 +2 37 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 607 -6 36 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 633 -5 36 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 660 -4 36 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 686 -4 36 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 741 -5 36 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 771 -33 35 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 845 -19 35 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 914 -12 36 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 978 -11 36 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1044 -11 36 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1111 -11 35 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1180 -12 35 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1251 -12 35 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1324 -11 35 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1398 -11 35 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1474 -11 35 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1551 -11 35 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1630 -10 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1710 -10 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1791 -10 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1873 -10 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1957 -10 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2041 -10 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2127 -9 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2214 -9 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2301 -9 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2389 -9 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2478 -9 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 274 +8
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 8 796 +8
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 2788 +3 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2691 +2 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2596 +2 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2501 +1 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2408 0 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2317 +1 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2227 0 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2139 0 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2052 -1 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1967 -2 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1885 -2 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1804 -3 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1726 -3 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1650 -4 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1577 -4 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1505 -5 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1436 -5 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1370 -5 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1306 -6 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1244 -6 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1185 -7 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1128 -7 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1073 -8 36 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1021 -7 36 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 971 -8 36 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 923 -8 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 877 -8 36 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 833 -9 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 751 -9 36 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 676 -9 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 608 -10 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 547 -10 36 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 492 -9 36 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 442 -9 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 397 -9 36 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 357 -9 36 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 321 -8 37 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 288 -9 37 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 259 -8 37 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 233 -8 37 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 210 -7 37 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 189 -7 37 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 170 -6 37 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 153 -6 37 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 138 -6 37 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 124 -6 37 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 112 -6 37 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 101 -5 37 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 92 -4 37 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 83 -4 37 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 75 -4 37 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 68 -4 37 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 61 -4 37 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 10 0 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 13 -1 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 18 -1 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 23 -2 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 30 -3 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 39 -2 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 49 -3 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 61 -3 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 74 -4 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 89 -5 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 107 -5 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 126 -6 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 148 -6 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 172 -7 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 199 -7 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 227 -8 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 258 -8 35 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 292 -8 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 328 -9 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 366 -9 36 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 407 -10 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 450 -10 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 495 -11 36 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 543 -10 36 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 593 -11 36 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 645 -11 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 699 -11 36 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 755 -12 36 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 873 -12 36 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 998 -12 36 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1130 -13 36 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1269 -13 36 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1414 -12 36 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1564 -12 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1719 -12 36 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1879 -12 36 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2043 -11 37 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2210 -12 37 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2381 -11 37 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2555 -11 37 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2732 -10 37 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2911 -10 37 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3092 -9 37 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3275 -9 37 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3460 -9 37 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3646 -9 37 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3834 -9 37 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4023 -8 37 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4214 -7 37 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4405 -7 37 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4597 -7 37 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4790 -7 37 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4983 -7 37 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 2554 -1 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2466 -2 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2380 -2 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2296 -2 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2213 -3 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2132 -4 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2054 -4 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1977 -5 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1903 -5 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1831 -6 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1760 -7 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1692 -8 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1627 -7 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1563 -8 35 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1501 -9 35 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1442 -9 36 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1385 -9 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1329 -11 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1276 -11 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1225 -11 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1175 -12 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1128 -12 36 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1082 -12 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1038 -13 36 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 996 -13 36 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 917 -12 36 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 843 -13 36 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 776 -12 36 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 714 -12 36 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 656 -13 36 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 604 -13 36 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 556 -13 36 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 512 -12 36 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 471 -13 36 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 434 -12 36 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 400 -12 37 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 369 -12 37 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 341 -11 37 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 315 -10 37 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 291 -10 37 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 269 -10 37 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 248 -10 37 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 230 -9 37 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 213 -9 37 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 197 -9 37 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 183 -9 37 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 170 -8 37 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 158 -8 37 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 147 -7 37 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 136 -8 37 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 52 -4 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 64 -5 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 78 -5 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 94 -5 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 111 -6 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 130 -7 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 152 -7 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 175 -8 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 201 -8 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 229 -9 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 258 -10 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 290 -11 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 325 -10 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 361 -11 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 399 -12 35 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 440 -12 36 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 483 -12 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 527 -14 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 574 -14 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 623 -14 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 673 -15 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 726 -15 36 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 780 -15 36 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 836 -16 36 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 894 -16 36 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1015 -15 36 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1141 -16 36 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1274 -15 36 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1412 -15 36 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1554 -16 36 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1702 -16 36 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1854 -16 36 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2010 -15 36 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2169 -16 36 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2332 -15 36 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2498 -15 37 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2667 -15 37 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2839 -14 37 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3013 -13 37 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3189 -13 37 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3367 -13 37 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3546 -13 37 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3728 -12 37 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3911 -12 37 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4095 -12 37 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4281 -12 37 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4468 -11 37 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4656 -11 37 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4845 -10 37 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5034 -11 37 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 2079 -5 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2009 -5 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1941 -6 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1875 -6 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1811 -7 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1748 -8 35 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1688 -9 35 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1630 -9 35 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1574 -9 36 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1520 -9 36 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1467 -10 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1416 -10 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1367 -11 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1320 -11 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1274 -11 36 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1230 -11 36 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1188 -11 36 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1147 -11 36 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1069 -12 36 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 996 -13 36 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 929 -12 36 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 866 -13 36 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 808 -13 36 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 754 -13 36 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 704 -13 36 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 658 -13 36 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 615 -12 36 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 575 -12 37 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 538 -12 37 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 503 -13 37 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 471 -12 37 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 442 -12 37 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 414 -12 37 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 389 -11 37 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 365 -11 37 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 343 -11 37 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 322 -11 37 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 303 -10 37 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 285 -10 37 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 269 -9 37 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 253 -10 37 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 239 -9 37 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 225 -9 37 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 0 239 -8 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 269 -8 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 301 -9 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 335 -9 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 371 -10 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 408 -11 35 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 448 -12 35 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 490 -12 35 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 534 -12 36 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 580 -12 36 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 627 -13 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 676 -13 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 727 -14 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 780 -14 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 834 -14 36 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 890 -14 36 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 948 -14 36 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1007 -14 36 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1129 -15 36 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1256 -16 36 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1389 -15 36 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1526 -16 36 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1668 -16 36 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1814 -16 36 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1964 -16 36 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2118 -16 36 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2275 -15 36 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2435 -15 37 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2598 -15 37 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2763 -16 37 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2931 -15 37 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3102 -15 37 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3274 -15 37 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3449 -14 37 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3625 -14 37 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3803 -14 37 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3982 -14 37 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4163 -13 37 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4345 -13 37 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4529 -12 37 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4713 -13 37 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4899 -12 37 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5085 -12 37 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 2.69
MARKET TOTAL 2057 70217 +62
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED