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 MAY-25 4450 4015 54 42 64 54 1124 -40
C MAY-25 5500 155 106 39 100 76 164 +36
C APR-25 5000 154 149 40 165 98 368 +72
C APR-25 5500 113 10 43 13 7 1217 +6
P MAY-25 5500 100 520 40 440 440 118 -136
P APR-25 4950 96 56 42 84 62 296 -83
C MAY-25 6000 96 34 41 32 25 402 +14
P APR-25 5000 94 71 40 112 73 659 -98
P MAY-25 4300 70 36 44 41 37 150 -31
C JUN-25 6800 70 19 40 20 19 221 +9
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 APR 2025, TUESDAY 23 APR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1678 +169 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1628 +169 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1578 +169 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1528 +169 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1478 +169 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1428 +169 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1378 +169 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1328 +169 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1278 +168 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1228 +168 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1178 +168 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1128 +168 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1078 +167 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1028 +167 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 978 +164 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 928 +163 0 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 878 +162 0 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 829 +162 58 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 779 +161 54 0 | 462 290 0 3 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 729 +160 51 0 | 416 261 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 680 +158 52 0 | 379 220 0 2 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 631 +156 52 0 | 390 230 0 19 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 582 +152 51 0 | 550 169 0 341 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 533 +148 49 0 | 280 208 0 51 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 485 +143 48 0 | 520 168 0 18 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 438 +138 47 0 | 695 207 0 51 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 392 +133 47 0 | 1175 118 0 509 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 347 +126 46 0 | 186 150 0 14 0
APR-25 4800 C 0 0 0 0 0 | 300 300 300 303 +121 45 1 | 613 83 1 127 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 254 +104 40 0 | 291 69 0 168 0
APR-25 4900 C 0 0 0 0 0 | 232 242 165 219 +98 42 42 | 314 85 42 815 -29
APR-25 4950 C 0 0 0 0 0 | 190 190 133 181 +84 40 44 | 335 70 44 734 +4
APR-25 5000 C 0 0 0 0 0 | 165 165 98 149 +72 40 154 | 1215 49 154 368 +40
APR-25 5100 C 0 0 0 0 0 | 92 100 60 94 +47 40 58 | 595 33 58 116 -16
APR-25 5200 C 32 32 32 32 1 | 60 61 37 56 +29 40 31 | 368 19 32 197 +7
APR-25 5300 C 0 0 0 0 0 | 36 36 19 33 +19 41 14 | 546 12 14 539 +3
APR-25 5400 C 0 0 0 0 0 | 22 22 13 19 +11 42 9 | 822 11 9 199 +4
APR-25 5500 C 0 0 0 0 0 | 8 13 7 10 +6 43 113 | 564 5 113 1217 -100
APR-25 5600 C 0 0 0 0 0 | 6 6 5 6 +4 45 14 | 610 4 14 1417 +8
APR-25 5700 C 0 0 0 0 0 | 4 4 4 3 +2 45 6 | 580 4 6 1432 +5
APR-25 5800 C 0 0 0 0 0 | 3 3 3 2 +1 48 15 | 588 3 15 511 +12
APR-25 5900 C 0 0 0 0 0 | 2 2 2 1 0 49 20 | 426 2 20 142 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 468 2 0 439 0
APR-25 6100 C 0 0 0 0 0 | 2 2 2 1 0 58 6 | 392 1 6 204 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 380 4 0 474 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 322 2 0 155 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 291 3 0 245 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 257 4 0 270 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 194 1 0 109 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 193 1 0 310 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 148 1 0 39 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 133 1 0 50 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 134 1 0 137 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 103 1 0 64 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 102 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 0 109 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 1 | TOTAL CALL 527 | TOTAL CALL 528 11659 -62
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 0 121 0 | 43 1 0 15 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 36 1 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 35 3 0 22 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 40 3 0 2 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 25 2 0 2 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 80 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 75 23 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 90 2 0 1 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 114 2 0 8 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 78 43 0 23 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 108 2 0 64 0
APR-25 3950 P 0 0 0 0 0 | 2 2 2 1 0 79 3 | 116 2 3 9 +3
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 165 9 0 321 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 -1 72 0 | 188 2 0 28 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 -2 68 0 | 130 3 0 35 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 -3 65 0 | 252 10 0 67 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 -4 61 0 | 278 12 0 153 0
APR-25 4250 P 0 0 0 0 0 | 3 3 3 1 -6 58 5 | 306 3 5 21 -5
APR-25 4300 P 0 0 0 0 0 | 4 4 3 1 -8 54 8 | 277 3 8 65 +2
APR-25 4350 P 0 0 0 0 0 | 4 4 4 1 -10 51 5 | 300 4 5 40 0
APR-25 4400 P 0 0 0 0 0 | 6 6 6 2 -12 52 8 | 320 6 8 1261 0
APR-25 4450 P 0 0 0 0 0 | 7 7 7 3 -14 52 2 | 346 7 2 182 -2
APR-25 4500 P 0 0 0 0 0 | 9 9 6 4 -16 51 31 | 378 6 31 266 -5
APR-25 4550 P 0 0 0 0 0 | 13 14 7 6 -19 50 4 | 370 7 4 174 -3
APR-25 4600 P 0 0 0 0 0 | 15 15 15 8 -24 49 7 | 430 8 7 44 -3
APR-25 4650 P 0 0 0 0 0 | 11 12 11 11 -28 48 20 | 465 10 20 152 +15
APR-25 4700 P 0 0 0 0 0 | 20 24 17 14 -35 47 7 | 496 11 7 355 0
APR-25 4750 P 0 0 0 0 0 | 20 22 20 18 -42 45 25 | 493 15 25 95 +20
APR-25 4800 P 0 0 0 0 0 | 37 37 24 25 -49 45 22 | 403 17 22 143 -1
APR-25 4850 P 0 0 0 0 0 | 37 54 37 33 -59 44 32 | 460 18 32 89 +12
APR-25 4900 P 110 110 110 110 1 | 52 65 42 43 -72 43 15 | 491 28 16 191 +1
APR-25 4950 P 0 0 0 0 0 | 83 84 62 56 -83 42 96 | 525 22 96 296 +74
APR-25 5000 P 0 0 0 0 0 | 78 112 73 71 -98 40 94 | 690 23 94 659 +54
APR-25 5100 P 0 0 0 0 0 | 120 130 115 116 -122 40 7 | 850 33 7 169 +3
APR-25 5200 P 0 0 0 0 0 | 165 245 165 178 -140 40 4 | 905 40 4 832 +2
APR-25 5300 P 0 0 0 0 0 | 237 310 237 255 -151 41 18 | 1005 52 18 688 -7
APR-25 5400 P 0 0 0 0 0 | 400 400 340 341 -157 42 2 | 1125 65 2 825 0
APR-25 5500 P 0 0 0 0 0 | 435 435 409 432 -168 43 4 | 1100 86 4 568 -1
APR-25 5600 P 0 0 0 0 0 | 0 0 0 527 -166 43 0 | 1310 113 0 1077 -2
APR-25 5700 P 0 0 0 0 0 | 0 0 0 625 -167 45 0 | 1320 10 0 948 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 723 -168 44 0 | 550 186 0 46 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 823 -168 49 0 | 1200 215 0 180 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 922 -169 0 0 | 745 250 0 86 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1022 -169 0 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 1198 1198 1198 1122 -169 0 1 | 1198 391 1 54 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1222 -169 0 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1322 -169 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1422 -169 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1522 -169 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1622 -169 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1722 -169 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1822 -169 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1922 -169 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2022 -169 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2122 -169 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2222 -169 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2322 -169 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2422 -169 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 420 | TOTAL PUT 421 10410 +157
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 949 22069 +95
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 1591 +168 50 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1541 +167 48 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1492 +166 49 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1443 +165 49 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1393 +164 47 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1344 +162 47 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1296 +162 48 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1247 +160 47 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1199 +159 47 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1151 +157 47 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1103 +155 46 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1055 +153 46 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1008 +151 45 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 962 +149 45 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 916 +145 45 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 870 +142 44 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 825 +141 44 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 781 +139 44 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 737 +136 43 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 695 +134 43 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 653 +129 43 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 612 +125 42 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 572 +122 42 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 533 +118 41 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 496 +115 41 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 459 +110 41 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 380 380 380 424 +109 41 2 | 480 187 2 13 -2
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 390 +103 40 0 | 336 143 0 7 0
MAY-25 4900 C 0 0 0 0 0 | 320 320 320 352 +92 39 1 | 420 164 1 121 -1
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 323 +88 39 0 | 312 148 0 32 0
MAY-25 5000 C 0 0 0 0 0 | 278 287 244 293 +82 38 12 | 371 122 12 217 +5
MAY-25 5100 C 0 0 0 0 0 | 250 250 193 242 +71 38 31 | 448 113 31 645 +19
MAY-25 5200 C 0 0 0 0 0 | 199 199 159 198 +60 38 30 | 209 91 30 193 +8
MAY-25 5300 C 0 0 0 0 0 | 160 160 135 160 +49 38 35 | 629 81 35 83 +22
MAY-25 5400 C 0 0 0 0 0 | 103 124 103 130 +41 38 5 | 293 60 5 84 +3
MAY-25 5500 C 0 0 0 0 0 | 86 100 76 106 +36 39 155 | 604 38 155 164 +72
MAY-25 5600 C 0 0 0 0 0 | 82 82 62 85 +30 39 11 | 595 36 11 44 +11
MAY-25 5700 C 0 0 0 0 0 | 48 59 48 68 +25 40 11 | 400 33 11 40 0
MAY-25 5800 C 0 0 0 0 0 | 39 49 39 54 +21 40 27 | 435 23 27 66 +22
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 43 +17 40 2 | 541 19 2 98 +2
MAY-25 6000 C 0 0 0 0 0 | 31 32 25 34 +14 41 96 | 470 17 96 402 -9
MAY-25 6100 C 0 0 0 0 0 | 24 24 23 28 +13 41 12 | 443 15 12 31 +12
MAY-25 6200 C 0 0 0 0 0 | 22 22 22 23 +11 42 5 | 351 13 5 102 +5
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 18 +9 42 0 | 303 12 0 139 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 14 +7 42 0 | 122 9 0 457 0
MAY-25 6500 C 0 0 0 0 0 | 11 11 11 11 +6 43 20 | 249 9 20 69 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 9 +5 43 0 | 284 8 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 7 +4 43 0 | 264 6 0 43 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 6 +4 44 0 | 173 9 0 19 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 5 +4 45 0 | 176 5 0 39 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 4 +3 45 0 | 167 11 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 3 +2 45 0 | 194 9 0 18 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 35 14 0 5 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 15 12 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 455 | TOTAL CALL 455 3332 +169
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 1 -6 46 0 | 69 68 0 18 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 -7 44 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 2 -8 46 0 | 63 61 0 10 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 3 -9 47 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 4 -9 47 0 | 73 72 0 10 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 5 -11 47 0 | 121 5 0 45 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 7 -11 48 0 | 149 7 0 23 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 8 -13 47 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 10 -14 47 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 12 -17 47 0 | 166 55 0 13 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 14 -19 46 0 | 158 12 0 85 0
MAY-25 4050 P 0 0 0 0 0 | 23 23 22 17 -20 46 8 | 171 22 8 26 +8
MAY-25 4100 P 0 0 0 0 0 | 27 27 27 20 -23 46 6 | 185 27 6 775 +6
MAY-25 4150 P 0 0 0 0 0 | 31 31 31 23 -25 45 5 | 200 31 5 77 -5
MAY-25 4200 P 0 0 0 0 0 | 35 35 31 27 -27 45 11 | 219 18 11 310 0
MAY-25 4250 P 0 0 0 0 0 | 36 36 36 32 -28 45 1 | 238 14 1 51 0
MAY-25 4300 P 0 0 0 0 0 | 41 41 37 36 -31 44 70 | 343 14 70 150 +30
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 41 -34 43 0 | 276 142 0 71 0
MAY-25 4400 P 0 0 0 0 0 | 56 56 50 47 -37 43 5 | 316 32 5 26 +1
MAY-25 4450 P 0 0 0 0 0 | 55 64 54 54 -40 42 4015 | 340 20 4015 1124 -2877
MAY-25 4500 P 0 0 0 0 0 | 72 72 65 62 -43 42 3 | 365 22 3 53 0
MAY-25 4550 P 0 0 0 0 0 | 72 72 72 71 -46 42 15 | 376 25 15 47 +10
MAY-25 4600 P 0 0 0 0 0 | 80 94 80 81 -49 41 11 | 351 28 11 26 +8
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 91 -54 41 0 | 357 42 0 400 0
MAY-25 4700 P 0 0 0 0 0 | 118 118 114 103 -58 40 2 | 271 46 2 47 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 116 -63 40 0 | 359 38 0 142 0
MAY-25 4800 P 0 0 0 0 0 | 153 155 153 131 -68 40 2 | 357 58 2 135 0
MAY-25 4850 P 0 0 0 0 0 | 172 172 154 147 -73 39 2 | 342 111 2 140 +2
MAY-25 4900 P 0 0 0 0 0 | 173 197 173 165 -78 39 4 | 407 74 4 48 +2
MAY-25 4950 P 0 0 0 0 0 | 184 199 184 184 -84 39 35 | 421 82 35 66 +2
MAY-25 5000 P 0 0 0 0 0 | 236 236 212 206 -89 39 4 | 666 65 4 105 +3
MAY-25 5100 P 0 0 0 0 0 | 295 295 259 254 -100 38 7 | 295 73 7 51 -5
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 310 -117 38 0 | 719 120 0 27 0
MAY-25 5300 P 0 0 0 0 0 | 380 380 380 372 -127 38 5 | 888 103 5 79 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 445 -130 39 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 440 440 440 520 -136 40 100 | 840 158 100 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 599 -142 40 0 | 428 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 714 714 714 684 -144 41 6 | 714 263 6 9 -2
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 767 -151 40 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 856 -154 41 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 946 -158 41 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1039 -160 41 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 1198 1198 1198 1133 -162 42 1 | 1198 1198 1 1 +1
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1228 -164 42 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1325 -165 42 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1422 -167 43 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1519 -168 42 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1618 -168 43 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1716 -170 43 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1815 -170 44 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1914 -171 44 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2013 -172 43 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2113 -172 45 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2213 -171 46 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2312 -172 44 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2412 -172 46 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4318 | TOTAL PUT 4318 4707 -2816
| MONTH PUT/CALL RATIO 9.49
| MONTH TOTAL 4773 8039 -2647
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 2797 +175 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2697 +175 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2597 +174 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2497 +174 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2447 +174 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2397 +173 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2347 +173 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2297 +173 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2248 +173 51 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2198 +173 50 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2148 +172 48 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2098 +171 47 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2049 +172 49 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1999 +171 48 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1949 +169 47 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1900 +169 48 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1850 +168 46 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1801 +167 46 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1752 +166 46 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1703 +165 46 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1654 +164 46 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1605 +163 45 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1557 +162 46 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1509 +161 45 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1461 +159 45 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1413 +158 45 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1365 +155 44 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1318 +154 44 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1271 +152 44 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1225 +150 44 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1179 +148 43 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1134 +147 43 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1089 +140 43 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1044 +138 43 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1000 +133 42 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 957 +132 42 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 915 +133 42 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 873 +132 42 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 831 +129 41 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 791 +127 41 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 751 +123 41 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 713 +121 41 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 675 +118 41 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 638 +115 40 0 | 588 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 602 +112 40 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 567 +109 40 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 533 +106 39 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 500 +106 39 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 469 +101 39 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 434 +92 38 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 404 +88 38 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 377 +84 38 2 | 1120 178 2 30 +2
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 326 +75 38 2 | 1155 185 2 11 -2
JUN-25 5200 C 0 0 0 0 0 | 267 276 266 279 +67 37 6 | 1085 141 6 24 0
JUN-25 5300 C 0 0 0 0 0 | 235 235 230 239 +58 37 52 | 1035 155 52 59 +49
JUN-25 5400 C 0 0 0 0 0 | 173 200 173 204 +50 37 4 | 855 125 4 84 +4
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 175 +45 38 0 | 689 95 0 298 0
JUN-25 5600 C 0 0 0 0 0 | 139 139 137 149 +40 38 6 | 687 68 6 613 +6
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 127 +36 38 0 | 573 61 0 119 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 107 +31 38 0 | 660 10 0 551 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 91 +28 38 0 | 581 54 0 65 0
JUN-25 6000 C 0 0 0 0 0 | 68 70 68 76 +24 38 6 | 541 8 6 511 +1
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 64 +20 39 0 | 540 41 0 418 0
JUN-25 6200 C 0 0 0 0 0 | 49 49 49 54 +17 39 2 | 549 7 2 79 +2
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 46 +16 39 0 | 144 27 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 39 +14 39 0 | 387 6 0 101 0
JUN-25 6500 C 0 0 0 0 0 | 32 32 32 33 +13 40 20 | 360 32 20 19 -5
JUN-25 6600 C 0 0 0 0 0 | 25 26 25 27 +11 40 20 | 330 5 20 28 -5
JUN-25 6700 C 0 0 0 0 0 | 23 24 23 23 +10 40 40 | 295 23 40 63 -10
JUN-25 6800 C 0 0 0 0 0 | 20 20 19 19 +9 40 70 | 280 5 70 221 -36
JUN-25 6900 C 0 0 0 0 0 | 17 18 17 16 +8 40 50 | 277 17 50 50 -30
JUN-25 7000 C 0 0 0 0 0 | 15 15 15 13 +7 40 40 | 236 6 40 259 -20
JUN-25 7100 C 0 0 0 0 0 | 13 13 13 11 +6 40 20 | 210 13 20 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 8 +4 40 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 7 +4 40 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 6 +4 41 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 5 +4 41 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 4 +3 41 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 87 5 0 12 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 93 4 0 79 0
TOTAL CALL 0 | TOTAL CALL 340 | TOTAL CALL 340 6016 -44
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 69 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 -1 50 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 -2 48 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 7 7 7 1 -3 47 14 | 107 7 14 415 +14
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 -4 46 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 8 8 8 1 -5 44 14 | 46 5 14 544 +6
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 -7 43 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 10 10 10 2 -7 45 7 | 29 7 7 5 +3
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 3 -7 46 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 4 -8 46 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 5 -9 46 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 6 -10 46 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 7 -11 46 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 8 -12 45 0 | 346 7 0 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 10 -13 46 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 12 -14 45 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 14 -16 45 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 16 -17 45 0 | 295 10 0 19 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 18 -20 44 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 21 -21 44 0 | 215 11 0 72 0
JUN-25 3850 P 0 0 0 0 0 | 32 32 32 24 -23 44 1 | 91 32 1 5 +1
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 28 -25 44 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 32 -29 43 0 | 159 105 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 37 -30 43 0 | 270 20 0 178 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 43 -32 43 0 | 387 76 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 60 60 60 49 -34 43 1 | 562 60 1 136 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 55 -35 43 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 77 77 77 62 -37 43 17 | 581 77 17 284 +17
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 70 -38 43 0 | 286 95 0 50 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 77 -41 42 0 | 569 93 0 134 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 86 -43 42 0 | 255 142 0 91 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 95 -46 41 0 | 365 37 0 71 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 105 -48 41 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 122 122 116 115 -52 41 5 | 455 45 5 280 0
JUN-25 4550 P 0 0 0 0 0 | 137 137 137 127 -54 40 30 | 471 102 30 172 +25
JUN-25 4600 P 0 0 0 0 0 | 139 139 139 139 -58 40 6 | 466 50 6 48 +3
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 153 -61 40 0 | 387 64 0 279 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 168 -64 39 0 | 471 66 0 130 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 184 -68 39 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 230 230 230 201 -71 39 1 | 660 77 1 329 -1
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 220 -76 39 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 240 -78 39 0 | 780 80 0 383 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 260 -83 38 0 | 830 92 0 346 0
JUN-25 5000 P 0 0 0 0 0 | 293 295 293 282 -88 38 6 | 850 90 6 462 0
JUN-25 5100 P 0 0 0 0 0 | 335 335 335 331 -96 38 1 | 723 119 1 105 +1
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 386 -111 38 0 | 690 134 0 205 0
JUN-25 5300 P 0 0 0 0 0 | 470 470 470 446 -111 38 2 | 800 150 2 1159 -2
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 514 -113 38 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 583 -121 38 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 657 -126 38 0 | 1000 241 0 585 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 734 -131 39 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 814 -142 39 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 896 -147 39 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 982 -149 39 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1069 -153 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1158 -156 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1249 -158 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1341 -161 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1435 -162 39 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1530 -164 40 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1625 -165 40 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1721 -167 40 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1818 -168 40 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1915 -169 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2013 -170 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2111 -171 40 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2210 -171 40 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2309 -171 41 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2408 -172 41 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2507 -173 41 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2606 -173 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2706 -173 41 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2805 -174 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2905 -174 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 105 | TOTAL PUT 105 12850 +67
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 445 18866 +23
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 1629 +156 44 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1582 +155 44 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1535 +153 43 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1489 +153 43 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1442 +150 43 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1397 +149 43 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1351 +147 43 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1306 +145 42 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1262 +144 42 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1218 +142 42 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1174 +138 42 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1131 +137 41 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1089 +133 41 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1047 +134 41 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1006 +133 41 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 966 +129 41 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 926 +127 41 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 887 +124 40 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 848 +121 40 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 811 +119 40 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 774 +116 40 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 738 +114 39 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 703 +111 39 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 669 +109 39 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 635 +105 39 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 603 +103 39 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 571 +107 38 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 540 +103 38 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 481 496 481 505 +94 37 6 | 496 356 6 7 +6
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 477 +90 37 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 450 +86 37 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 399 +80 37 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 353 +72 37 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 305 305 295 311 +66 37 6 | 305 189 6 216 +6
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 273 +58 37 0 | 400 167 0 714 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 241 +54 37 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 211 +48 37 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 185 +44 37 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 139 140 139 162 +40 37 21 | 242 109 21 66 +14
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 142 +36 37 0 | 215 215 0 7 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 124 +32 37 0 | 127 127 0 7 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 109 +29 37 0 | 136 113 0 70 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 95 +25 37 0 | 122 122 0 7 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 83 +24 38 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 72 +22 38 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 62 +19 38 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 53 +17 38 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 33 | TOTAL CALL 33 1749 +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
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 20 -14 44 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 23 -15 44 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 26 -17 43 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 30 -17 43 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 33 -20 43 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 38 -21 43 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 42 -23 43 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 47 -25 42 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 53 -26 42 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 59 -31 42 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 65 -33 42 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 75 -33 42 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 82 -36 42 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 90 -39 41 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 98 -41 41 0 | 261 194 0 27 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 107 -43 41 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 117 -44 41 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 127 -47 40 0 | 313 192 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 139 -49 40 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 151 -51 40 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 163 -55 39 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 177 -57 39 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 191 -60 39 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 207 -64 39 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 224 -65 39 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 241 -69 38 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 260 -71 38 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 279 -76 38 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 310 311 310 300 -80 38 6 | 311 310 6 6 +6
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 322 -83 38 0 | 222 222 0 40 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 345 -86 38 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 394 -93 37 0 | 284 279 0 104 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 447 -98 37 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 509 528 509 506 -108 37 6 | 528 375 6 132 +4
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 568 -114 37 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 637 -117 37 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 707 -122 37 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 781 -126 37 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 857 -130 37 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 935 -134 37 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1016 -138 37 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1100 -141 37 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1185 -144 37 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1272 -147 37 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1361 -149 37 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1451 -151 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1542 -154 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 1284 +10
| MONTH PUT/CALL RATIO 0.36
| MONTH TOTAL 45 3033 +36
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 2393 +169 43 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2344 +168 43 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2296 +168 44 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2247 +166 43 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2198 +165 43 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2150 +164 43 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2102 +163 43 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2054 +162 43 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2007 +161 43 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1959 +159 42 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1912 +158 42 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1865 +157 42 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1819 +156 42 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1773 +154 42 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1727 +153 42 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1681 +151 41 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1636 +149 41 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1591 +147 41 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1547 +146 41 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1503 +144 41 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1460 +143 41 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1417 +141 41 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1374 +139 40 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1332 +137 40 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1291 +135 40 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1250 +133 40 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1210 +132 40 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1170 +130 40 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1131 +128 40 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1092 +125 39 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1055 +124 39 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1017 +122 39 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 981 +120 39 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 945 +118 39 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 910 +116 39 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 875 +114 38 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 841 +112 38 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 808 +110 38 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 776 +108 38 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 744 +106 38 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 713 +104 38 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 683 +106 38 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 654 +104 37 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 621 +96 37 0 | 699 581 0 66 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 594 +94 37 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 567 +91 37 0 | 1102 280 0 37 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 517 +84 37 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 471 +81 36 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 428 +74 36 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 389 +69 36 0 | 1032 805 0 2385 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 353 +66 36 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 320 +58 36 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 289 +55 36 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 263 +53 36 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 237 +48 36 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 213 +43 36 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 192 +40 36 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 173 +36 36 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 156 +34 36 0 | 605 98 0 89 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 140 +29 37 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 126 +25 37 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 113 +24 37 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 103 +21 37 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 93 +20 37 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 84 +20 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 76 +19 37 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 69 +18 37 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 62 +19 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 54 +16 37 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 48 +14 37 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 43 +13 37 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 38 +12 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 34 +11 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 30 +10 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 30 30 30 27 +9 37 4 | 40 30 4 5 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 24 +8 37 0 | 190 26 0 74 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4087 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 P 0 0 0 0 0 | 0 0 0 6 -7 43 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 7 -8 43 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 9 -8 44 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 10 -10 43 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 11 -11 43 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 13 -12 43 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 15 -13 43 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 17 -14 43 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 20 -15 43 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 22 -17 42 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 25 -18 42 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 28 -19 42 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 32 -20 42 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 36 -22 42 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 40 -23 42 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 44 -25 41 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 49 -27 41 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 54 -29 41 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 60 -30 41 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 66 -32 41 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 73 -33 41 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 80 -35 41 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 87 -37 40 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 95 -39 40 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 104 -45 40 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 113 -45 40 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 126 -43 40 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 137 -44 40 0 | 324 312 0 20 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 148 -45 40 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 160 -46 40 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 173 -47 40 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 185 -50 40 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 198 -50 39 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 212 -51 39 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 226 -52 39 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 260 260 260 241 -58 39 1 | 357 109 1 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 258 -54 39 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 271 -64 38 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 290 -65 38 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 308 -67 38 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 324 -72 38 0 | 477 468 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 343 -76 37 0 | 505 231 0 148 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 365 -75 37 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 387 -83 37 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 410 -82 37 0 | 517 289 0 60 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 433 -86 37 0 | 689 218 0 8 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 483 -90 37 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 537 -87 37 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 594 -93 37 0 | 328 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 648 -103 36 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 713 -122 36 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 789 -117 37 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 859 -121 37 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 931 -125 37 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1005 -129 37 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1082 -132 37 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1161 -135 37 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1241 -139 37 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1323 -142 37 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1407 -144 37 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1493 -146 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1579 -149 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1667 -151 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1757 -152 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1847 -155 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1938 -156 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2030 -158 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2123 -159 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2217 -160 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2311 -162 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2406 -163 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2501 -164 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2597 -165 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2693 -166 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2790 -167 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2887 -168 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 6240 0
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 5 10327 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 C 0 0 0 0 0 | 0 0 0 2876 +166 41 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2778 +165 42 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2680 +163 41 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2583 +162 41 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2486 +159 41 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2390 +156 40 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2295 +154 40 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2202 +152 40 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2109 +149 40 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2018 +146 40 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1928 +143 40 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1839 +140 39 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1796 +139 39 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1753 +138 39 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1710 +136 39 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1668 +134 39 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1626 +133 39 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1585 +132 39 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1544 +130 39 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1504 +129 39 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1464 +127 39 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1425 +126 39 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1386 +124 38 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1348 +123 38 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1310 +121 38 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1273 +120 38 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1237 +119 38 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1201 +117 38 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1166 +116 38 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1131 +115 38 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1097 +113 38 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1064 +113 38 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1031 +111 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 999 +110 38 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 967 +109 37 0 | 776 762 0 4 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 936 +108 37 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 906 +107 37 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 876 +105 37 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 847 +104 37 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 819 +112 37 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 791 +100 37 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 764 +97 37 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 738 +96 37 0 | 563 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 711 +97 37 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 662 +99 36 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 615 +93 36 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 573 +87 36 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 530 +76 36 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 482 +65 35 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 450 +66 36 0 | 790 362 0 161 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 424 +75 36 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 386 +59 36 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 357 +59 36 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 332 +57 36 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 300 301 300 307 +49 36 32 | 540 290 32 65 +32
DEC-25 6200 C 0 0 0 0 0 | 279 280 279 284 +45 36 3 | 280 279 3 3 +3
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 263 +42 36 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 243 +39 36 0 | 462 462 0 30 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 225 +36 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 208 +34 36 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 192 +31 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 177 +28 36 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 165 +32 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 152 +28 36 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 147 +32 37 0 | 128 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 129 129 129 136 +31 37 14 | 166 105 14 21 +14
DEC-25 7300 C 0 0 0 0 0 | 110 120 110 126 +33 37 21 | 120 110 21 21 +21
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 116 +31 37 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 95 +24 36 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 81 +22 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 69 +20 37 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 34 36 34 31 +12 37 4 | 160 23 4 19 +4
DEC-25 10000 C 0 0 0 0 0 | 20 20 20 13 +5 37 6 | 100 16 6 17 +6
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 6 +3 37 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 80 | TOTAL CALL 80 1710 +80
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 4 -6 41 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 6 -7 42 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 8 -9 41 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 11 -10 41 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 14 -13 41 0 | 82 10 0 9 0
DEC-25 2800 P 0 0 0 0 0 | 34 34 30 19 -15 41 8 | 211 23 8 13 +4
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 23 -18 40 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 30 -20 40 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 37 -23 40 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 46 -26 40 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 56 -29 40 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 67 -32 39 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 74 -33 39 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 81 -34 39 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 88 -36 39 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 96 -38 39 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 104 -39 39 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 113 -40 39 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 122 -42 39 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 132 -43 39 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 142 -45 39 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 153 -46 39 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 164 -47 38 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 176 -48 38 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 194 -43 39 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 207 -44 39 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 219 -47 38 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 233 -47 38 0 | 349 220 0 204 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 246 -50 38 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 261 -50 38 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 276 -51 38 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 292 -52 38 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 308 -55 38 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 325 -56 37 0 | 581 175 0 108 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 343 -58 37 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 363 -58 37 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 380 -63 37 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 401 -64 37 0 | 634 203 0 11 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 422 -63 37 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 444 -65 37 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 466 -68 37 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 489 -70 37 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 513 -72 37 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 537 -72 36 0 | 697 317 0 46 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 588 -79 36 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 641 -78 36 0 | 530 365 0 143 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 687 -103 35 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 742 -112 35 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 824 -97 36 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 889 -100 36 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 956 -104 36 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1025 -108 36 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1096 -111 36 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1170 -113 36 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1244 -117 36 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1321 -119 36 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1399 -122 36 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1479 -124 36 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1560 -127 36 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1642 -130 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1726 -132 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1811 -134 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1897 -136 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1984 -137 36 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2072 -139 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2160 -142 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2250 -143 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2340 -145 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2523 -148 36 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2709 -150 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2897 -152 37 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3858 -161 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4841 -166 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5834 -169 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 2912 +4
| MONTH PUT/CALL RATIO 0.10
| MONTH TOTAL 88 4622 +84
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 1829 +139 37 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1788 +137 37 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1747 +136 37 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1707 +134 37 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1667 +133 37 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1628 +131 37 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1589 +130 37 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1551 +128 37 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1513 +126 37 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1476 +125 37 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1439 +123 37 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1403 +122 37 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1368 +121 37 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1333 +119 37 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1298 +117 36 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1265 +117 36 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1231 +115 36 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1199 +114 36 0 | 1547 1547 0 1 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1167 +113 36 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1135 +111 36 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1104 +109 36 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1074 +109 36 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1044 +107 36 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1015 +106 36 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 986 +104 36 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 958 +103 36 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 931 +110 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 904 +109 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 872 +101 35 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 847 +99 35 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 814 +92 35 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 766 +85 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 700 700 700 720 +81 35 1 | 700 523 1 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 677 +79 35 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 636 +74 35 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 597 +77 35 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 560 +64 35 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 527 +62 35 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 495 +59 35 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 465 +56 35 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 434 +52 35 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 409 +59 35 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 384 +51 35 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 361 +54 35 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 339 +52 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 300 300 300 317 +51 35 1 | 300 217 1 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 299 +54 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 279 +57 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 259 +53 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 234 +44 35 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 218 +42 35 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 203 +40 35 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 188 +38 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 175 +37 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 162 +35 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 522 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 | 138 138 138 106 -35 37 1 | 240 138 1 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 115 -37 37 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 124 -38 37 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 134 -40 37 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 144 -41 37 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 155 -43 37 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 166 -44 37 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 178 -46 37 0 | 230 225 0 8 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 190 -48 37 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 203 -49 37 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 216 -51 37 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 230 -52 37 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 245 -53 37 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 260 -61 37 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 275 -63 36 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 300 -55 37 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 318 -54 37 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 336 -55 37 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 354 -56 37 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 373 -55 37 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 393 -56 37 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 412 -58 37 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 431 -67 37 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 452 -62 37 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 473 -64 37 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 495 -63 36 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 517 -73 36 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 540 -67 36 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 564 -69 36 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 588 -72 36 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 613 -73 36 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 665 -76 36 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 719 -52 36 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 776 -69 36 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 809 -105 35 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 870 -108 35 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 946 -98 35 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1011 -100 35 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1077 -103 35 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1145 -106 35 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1215 -109 35 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1287 -111 35 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1360 -114 35 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1435 -116 35 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1511 -119 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1588 -122 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1667 -124 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1748 -125 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1829 -128 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1911 -130 35 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1995 -132 35 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2080 -134 35 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2165 -136 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2252 -137 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2339 -139 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 274 0
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 796 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 2960 +172 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2862 +171 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2766 +170 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2670 +169 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2576 +168 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2483 +166 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2391 +164 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2300 +161 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2211 +159 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2124 +157 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2039 +154 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1956 +152 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1874 +148 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1795 +145 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1718 +141 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1643 +138 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1571 +135 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1501 +131 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1433 +127 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1368 +124 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1305 +120 35 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1244 +116 35 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1185 +112 35 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1129 +108 35 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1075 +104 35 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1023 +100 35 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 974 +97 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 926 +93 35 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 838 +87 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 756 +80 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 682 +74 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 615 +68 36 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 554 +62 36 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 499 +57 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 449 +52 36 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 404 +47 36 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 364 +43 36 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 327 +39 36 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 295 +36 36 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 265 +32 36 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 239 +29 36 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 215 +26 36 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 194 +24 36 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 175 +22 36 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 158 +20 36 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 142 +18 36 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 128 +16 37 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 116 +15 37 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 105 +13 37 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 95 +12 37 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 86 +11 37 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 78 +10 37 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 71 +10 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 7 -3 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 9 -4 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 13 -5 34 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 17 -6 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 23 -7 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 30 -9 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 38 -11 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 47 -14 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 58 -16 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 71 -18 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 86 -21 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 103 -23 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 121 -27 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 142 -30 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 165 -34 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 190 -37 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 218 -40 35 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 248 -44 35 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 280 -48 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 315 -51 35 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 352 -55 35 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 391 -59 35 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 432 -63 35 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 476 -67 35 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 522 -71 35 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 570 -75 35 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 621 -78 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 673 -82 35 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 785 -88 35 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 903 -95 36 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1029 -101 36 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1162 -107 36 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1301 -113 36 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1446 -118 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1596 -123 36 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1751 -128 36 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1911 -132 36 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2074 -136 36 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2242 -139 36 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2412 -143 36 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2586 -146 36 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2762 -149 36 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2941 -151 36 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3122 -153 36 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3305 -155 36 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3489 -157 36 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3675 -159 37 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3863 -160 37 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4052 -162 37 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4242 -163 37 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4433 -164 37 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4625 -165 37 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4818 -165 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 2720 +166 34 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2630 +164 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2542 +162 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2455 +159 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2370 +157 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2287 +155 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2206 +152 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2127 +150 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2049 +146 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1974 +143 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1901 +141 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1830 +138 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1761 +134 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1694 +131 35 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1630 +129 35 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1567 +125 35 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1506 +121 35 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1448 +119 35 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1391 +115 35 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1337 +112 35 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1284 +109 35 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1234 +106 35 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1185 +103 35 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1138 +100 35 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1093 +97 35 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1008 +91 35 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 928 +85 36 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 855 +79 36 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 788 +74 36 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 726 +70 36 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 669 +65 36 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 616 +60 36 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 568 +56 36 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 524 +53 36 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 483 +49 36 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 445 +45 36 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 411 +42 36 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 380 +39 36 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 351 +36 36 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 324 +33 36 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 300 +31 36 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 278 +30 36 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 257 +27 36 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 238 +25 37 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 221 +24 37 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 205 +22 37 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 190 +20 37 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 177 +19 37 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 164 +17 37 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 153 +17 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 42 -10 34 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 52 -12 34 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 64 -14 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 77 -17 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 92 -19 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 109 -21 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 128 -24 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 149 -26 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 171 -30 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 196 -33 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 223 -35 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 252 -38 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 283 -42 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 316 -45 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 352 -47 35 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 389 -51 35 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 428 -55 35 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 470 -57 35 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 513 -61 35 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 559 -64 35 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 606 -67 35 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 656 -70 35 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 707 -73 35 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 760 -76 35 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 815 -79 35 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 930 -85 35 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1050 -91 36 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1177 -97 36 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1310 -102 36 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1448 -106 36 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1591 -111 36 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1738 -116 36 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1890 -120 36 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2046 -123 36 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2205 -127 36 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2367 -131 36 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2533 -134 36 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2702 -137 36 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2873 -140 36 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3046 -143 36 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3222 -145 36 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3400 -146 36 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3579 -149 36 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3760 -151 37 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3943 -152 37 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4127 -154 37 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4312 -156 37 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4499 -157 37 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4686 -159 37 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4875 -159 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 2224 +145 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2151 +142 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2080 +139 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2011 +136 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1944 +133 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1879 +131 35 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1816 +128 35 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1755 +125 35 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1695 +121 35 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1638 +118 35 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1583 +116 35 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1529 +113 35 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1477 +110 35 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1427 +107 35 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1378 +104 35 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1331 +101 35 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1286 +98 35 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1242 +95 35 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1159 +90 35 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1082 +86 35 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1010 +81 36 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 943 +77 36 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 880 +72 36 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 822 +68 36 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 768 +64 36 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 718 +60 36 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 671 +56 36 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 628 +53 36 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 588 +50 36 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 550 +47 36 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 515 +44 36 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 483 +41 36 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 453 +39 36 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 425 +36 36 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 399 +34 36 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 375 +32 36 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 353 +31 37 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 332 +29 37 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 312 +27 37 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 294 +25 37 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 277 +24 37 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 261 +22 37 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 247 +22 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 0 207 -32 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 234 -35 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 263 -38 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 294 -41 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 327 -44 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 362 -46 35 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 399 -49 35 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 438 -52 35 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 478 -56 35 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 521 -59 35 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 566 -61 35 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 612 -64 35 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 660 -67 35 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 710 -70 35 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 761 -73 35 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 814 -76 35 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 869 -79 35 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 925 -82 35 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1042 -87 35 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1165 -91 35 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1293 -96 36 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1426 -100 36 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1563 -105 36 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1705 -109 36 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1851 -113 36 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2001 -117 36 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2154 -121 36 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2311 -124 36 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2471 -127 36 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2633 -130 36 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2798 -133 36 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2966 -136 36 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3136 -138 36 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3308 -141 36 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3482 -143 36 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3658 -145 36 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3836 -146 37 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4015 -148 37 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4195 -150 37 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4377 -152 37 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4560 -153 37 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4744 -155 37 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4930 -155 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 3.37
MARKET TOTAL 6308 67808 -2409
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED