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 4650 350 111 40 118 98 167 +20
P MAY-25 5000 212 245 38 259 219 226 +39
C APR-25 5500 166 3 44 6 4 1377 -7
P JUN-25 4500 123 135 40 139 136 279 +20
P APR-25 4850 119 43 40 53 29 174 +10
C APR-25 5000 75 78 38 104 57 419 -71
P MAY-25 4900 55 197 38 211 203 99 +32
C APR-25 5200 47 22 39 47 17 222 -34
P APR-25 4500 40 4 48 7 5 280 0
P SEP-25 5000 38 472 37 485 485 45 +39
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 APR 2025, WEDNESDAY 24 APR 2025, THURSDAY
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 1576 -102 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1526 -102 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1476 -102 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1426 -102 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1376 -102 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1326 -102 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1276 -102 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1226 -102 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1176 -102 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1126 -102 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1076 -102 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1026 -102 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 976 -102 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 926 -102 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 876 -102 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 826 -102 0 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 776 -102 0 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 726 -103 0 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 677 -102 53 0 | 462 290 0 3 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 627 -102 49 0 | 416 261 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 578 -102 50 0 | 379 220 0 2 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 528 -103 46 0 | 390 230 0 19 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 480 -102 48 0 | 550 169 0 341 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 431 -102 45 0 | 280 208 0 51 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 384 -101 45 0 | 520 168 0 18 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 337 -101 44 0 | 695 207 0 51 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 292 -100 43 0 | 1175 118 0 509 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 249 -98 42 0 | 186 150 0 14 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 208 -95 41 0 | 613 83 0 127 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 167 -87 39 0 | 291 69 0 168 0
APR-25 4900 C 0 0 0 0 0 | 178 178 177 132 -87 38 20 | 314 85 20 795 -20
APR-25 4950 C 0 0 0 0 0 | 136 136 80 104 -77 39 34 | 335 70 34 731 -3
APR-25 5000 C 0 0 0 0 0 | 104 104 57 78 -71 38 75 | 1215 49 75 419 +51
APR-25 5100 C 0 0 0 0 0 | 77 77 31 43 -51 39 26 | 595 31 26 126 +10
APR-25 5200 C 0 0 0 0 0 | 47 47 17 22 -34 39 47 | 368 17 47 222 +25
APR-25 5300 C 0 0 0 0 0 | 20 22 9 11 -22 41 30 | 546 9 30 537 -2
APR-25 5400 C 0 0 0 0 0 | 11 11 11 6 -13 43 2 | 822 11 2 197 -2
APR-25 5500 C 0 0 0 0 0 | 6 6 4 3 -7 44 166 | 564 4 166 1377 +160
APR-25 5600 C 0 0 0 0 0 | 3 3 3 2 -4 48 8 | 610 3 8 1421 +4
APR-25 5700 C 0 0 0 0 0 | 3 3 3 1 -2 49 1 | 580 3 1 1432 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1 -1 55 0 | 588 3 0 511 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 426 2 0 142 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 468 2 0 439 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 392 1 0 204 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 380 4 0 474 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 322 2 0 155 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 291 3 0 245 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 257 4 0 270 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 194 1 0 109 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 193 1 0 310 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 148 1 0 39 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 133 1 0 50 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 134 1 0 137 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 103 1 0 64 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 101 4 0 22 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 74 1 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 126 0 | 81 2 0 32 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 66 2 0 110 0
TOTAL CALL 0 | TOTAL CALL 409 | TOTAL CALL 409 11882 +223
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 43 1 0 15 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 36 1 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 35 3 0 22 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 40 3 0 2 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 25 2 0 2 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 80 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 75 23 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 90 2 0 1 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 114 2 0 8 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 78 43 0 23 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 108 2 0 64 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 116 2 0 9 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 165 9 0 321 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 188 2 0 28 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 130 3 0 35 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 252 10 0 67 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 278 12 0 153 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 306 3 0 21 0
APR-25 4300 P 0 0 0 0 0 | 3 3 3 1 0 53 2 | 277 3 2 65 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 300 4 0 40 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 2 0 50 0 | 320 6 0 1261 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 3 0 50 0 | 346 7 0 182 0
APR-25 4500 P 0 0 0 0 0 | 5 7 5 4 0 48 40 | 378 5 40 280 +14
APR-25 4550 P 0 0 0 0 0 | 6 6 6 6 0 47 1 | 370 6 1 173 -1
APR-25 4600 P 0 0 0 0 0 | 10 10 10 8 0 45 5 | 430 8 5 46 +2
APR-25 4650 P 0 0 0 0 0 | 11 12 11 11 0 44 15 | 465 10 15 167 +15
APR-25 4700 P 0 0 0 0 0 | 19 22 19 17 +3 44 6 | 496 11 6 350 -5
APR-25 4750 P 0 0 0 0 0 | 16 27 16 23 +5 42 13 | 493 15 13 97 +2
APR-25 4800 P 0 0 0 0 0 | 26 37 21 31 +6 41 19 | 403 17 19 138 -5
APR-25 4850 P 0 0 0 0 0 | 34 53 29 43 +10 40 119 | 460 18 119 174 +85
APR-25 4900 P 0 0 0 0 0 | 45 62 42 58 +15 39 12 | 491 28 12 181 -10
APR-25 4950 P 0 0 0 0 0 | 62 96 55 77 +21 38 14 | 525 22 14 292 -4
APR-25 5000 P 0 0 0 0 0 | 72 130 72 102 +31 38 5 | 690 23 5 656 -3
APR-25 5100 P 0 0 0 0 0 | 125 186 117 167 +51 39 4 | 850 33 4 169 0
APR-25 5200 P 0 0 0 0 0 | 261 261 255 247 +69 40 2 | 905 40 2 830 -2
APR-25 5300 P 0 0 0 0 0 | 346 357 346 336 +81 42 2 | 1005 52 2 687 -1
APR-25 5400 P 0 0 0 0 0 | 0 0 0 430 +89 43 0 | 1125 65 0 825 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 527 +95 44 0 | 1100 86 0 568 0
APR-25 5600 P 0 0 0 0 0 | 580 650 580 625 +98 43 4 | 1310 113 4 1080 +3
APR-25 5700 P 0 0 0 0 0 | 690 690 681 725 +100 49 3 | 1320 10 3 945 -3
APR-25 5800 P 0 0 0 0 0 | 0 0 0 824 +101 0 0 | 550 186 0 46 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 924 +101 0 0 | 1200 215 0 180 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1024 +102 0 0 | 745 250 0 86 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1124 +102 0 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1224 +102 0 0 | 1198 391 0 54 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1324 +102 0 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1424 +102 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1524 +102 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1624 +102 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1724 +102 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1824 +102 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1924 +102 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2024 +102 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2124 +102 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2224 +102 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2324 +102 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2424 +102 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2524 +102 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 266 | TOTAL PUT 266 10497 +87
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 675 22379 +310
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 1488 -103 48 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1439 -102 49 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1389 -103 47 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1340 -103 47 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1291 -102 47 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1242 -102 47 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1194 -102 47 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1145 -102 46 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1097 -102 46 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1050 -101 46 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1002 -101 45 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 955 -100 45 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 909 -99 45 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 863 -99 44 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 818 -98 44 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 773 -97 43 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 729 -96 43 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 686 -95 43 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 644 -93 42 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 602 -93 42 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 562 -91 42 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 523 -89 41 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 485 -87 41 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 448 -85 41 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 412 -84 40 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 378 -81 40 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 346 -78 40 0 | 480 187 0 13 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 311 -79 39 0 | 336 143 0 7 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 282 -70 38 0 | 420 164 0 121 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 255 -68 38 0 | 312 148 0 32 0
MAY-25 5000 C 0 0 0 0 0 | 258 258 210 230 -63 38 6 | 371 122 6 218 +1
MAY-25 5100 C 0 0 0 0 0 | 178 178 174 185 -57 38 3 | 448 113 3 648 +3
MAY-25 5200 C 0 0 0 0 0 | 136 144 136 148 -50 38 2 | 209 91 2 193 0
MAY-25 5300 C 0 0 0 0 0 | 105 105 105 119 -41 38 8 | 629 81 8 76 -7
MAY-25 5400 C 0 0 0 0 0 | 103 109 103 95 -35 38 7 | 293 60 7 90 +6
MAY-25 5500 C 0 0 0 0 0 | 74 74 74 76 -30 39 3 | 604 38 3 161 -3
MAY-25 5600 C 0 0 0 0 0 | 53 53 53 59 -26 39 2 | 595 36 2 45 +1
MAY-25 5700 C 0 0 0 0 0 | 47 47 47 47 -21 39 5 | 400 33 5 45 +5
MAY-25 5800 C 0 0 0 0 0 | 37 37 32 36 -18 40 22 | 435 23 22 84 +18
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 29 -14 40 0 | 541 19 0 98 0
MAY-25 6000 C 0 0 0 0 0 | 21 21 21 23 -11 41 5 | 470 17 5 397 -5
MAY-25 6100 C 0 0 0 0 0 | 17 17 16 18 -10 41 10 | 443 15 10 22 -9
MAY-25 6200 C 0 0 0 0 0 | 16 16 13 14 -9 41 10 | 351 13 10 110 +8
MAY-25 6300 C 0 0 0 0 0 | 16 16 16 11 -7 42 5 | 303 12 5 144 +5
MAY-25 6400 C 0 0 0 0 0 | 13 13 10 8 -6 42 20 | 122 9 20 457 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 6 -5 42 0 | 249 9 0 69 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 5 -4 43 0 | 284 8 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 4 -3 43 0 | 264 6 0 43 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 3 -3 43 0 | 173 9 0 19 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 2 -3 43 0 | 176 5 0 39 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 -3 41 0 | 167 11 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 194 9 0 18 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 -1 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 48 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 108 | TOTAL CALL 108 3355 +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
MAY-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 69 68 0 18 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 2 +1 46 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 3 +1 47 0 | 63 61 0 10 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 4 +1 47 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 5 +1 47 0 | 73 72 0 10 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 6 +1 47 0 | 121 5 0 45 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 8 +1 47 0 | 149 7 0 23 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 9 +1 46 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 11 +1 46 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 14 +2 46 0 | 166 55 0 13 0
MAY-25 4000 P 0 0 0 0 0 | 20 20 20 17 +3 46 2 | 158 12 2 85 0
MAY-25 4050 P 0 0 0 0 0 | 22 22 22 20 +3 45 1 | 171 22 1 27 +1
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 24 +4 45 0 | 185 27 0 775 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 28 +5 45 0 | 200 31 0 77 0
MAY-25 4200 P 0 0 0 0 0 | 36 36 36 33 +6 44 1 | 219 18 1 310 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 38 +6 44 0 | 238 14 0 51 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 44 +8 43 0 | 343 14 0 150 0
MAY-25 4350 P 0 0 0 0 0 | 54 54 52 51 +10 43 36 | 276 52 36 54 -17
MAY-25 4400 P 0 0 0 0 0 | 61 61 61 58 +11 42 16 | 316 32 16 35 +9
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 66 +12 42 0 | 340 20 0 1124 0
MAY-25 4500 P 0 0 0 0 0 | 65 79 65 76 +14 42 2 | 365 22 2 53 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 86 +15 41 0 | 376 25 0 47 0
MAY-25 4600 P 0 0 0 0 0 | 103 103 103 98 +17 41 1 | 351 28 1 26 0
MAY-25 4650 P 0 0 0 0 0 | 98 118 98 111 +20 40 350 | 357 42 350 167 -233
MAY-25 4700 P 0 0 0 0 0 | 126 129 123 123 +20 40 4 | 271 46 4 47 0
MAY-25 4750 P 0 0 0 0 0 | 138 148 138 140 +24 39 12 | 359 38 12 143 +1
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 158 +27 39 0 | 357 58 0 135 0
MAY-25 4850 P 0 0 0 0 0 | 183 183 175 175 +28 39 4 | 342 111 4 137 -3
MAY-25 4900 P 0 0 0 0 0 | 209 211 203 197 +32 38 55 | 407 74 55 99 +51
MAY-25 4950 P 0 0 0 0 0 | 189 233 189 220 +36 38 15 | 421 82 15 69 +3
MAY-25 5000 P 0 0 0 0 0 | 219 259 219 245 +39 38 212 | 666 65 212 226 +121
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 300 +46 38 0 | 295 73 0 51 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 364 +54 38 0 | 719 120 0 27 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 437 +65 39 0 | 888 103 0 79 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 512 +67 39 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 592 +72 39 0 | 840 158 0 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 675 +76 39 0 | 428 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 762 +78 40 0 | 714 263 0 9 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 851 +84 40 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 943 +87 40 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1036 +90 40 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1131 +92 41 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1227 +94 41 0 | 1198 1198 0 1 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1324 +96 41 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1422 +97 42 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1520 +98 42 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1618 +99 41 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1717 +99 42 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1817 +101 43 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1916 +101 43 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 2016 +102 44 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2115 +102 43 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2215 +102 44 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2315 +102 46 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2415 +103 47 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2514 +102 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 711 | TOTAL PUT 711 4640 -67
| MONTH PUT/CALL RATIO 6.58
| MONTH TOTAL 819 7995 -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 C 0 0 0 0 0 | 0 0 0 2692 -105 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2592 -105 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2492 -105 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2392 -105 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2342 -105 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2292 -105 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2242 -105 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2193 -104 52 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2143 -105 50 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2093 -105 49 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2043 -105 47 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1993 -105 46 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1944 -105 48 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1894 -105 47 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1845 -104 48 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1795 -105 46 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1746 -104 46 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1697 -104 46 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1648 -104 46 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1599 -104 46 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1550 -104 45 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1502 -103 45 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1454 -103 45 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1406 -103 45 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1358 -103 44 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1311 -102 44 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1264 -101 44 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1217 -101 44 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1171 -100 44 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1125 -100 43 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1080 -99 43 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1035 -99 43 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 991 -98 42 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 948 -96 42 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 905 -95 42 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 862 -95 42 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 821 -94 42 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 780 -93 41 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 741 -90 41 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 702 -89 41 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 664 -87 41 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 626 -87 40 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 590 -85 40 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 555 -83 40 0 | 588 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 521 -81 39 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 488 -79 39 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 456 -77 39 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 426 -74 39 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 394 -75 38 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 366 -68 38 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 340 -64 38 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 315 -62 38 2 | 1120 178 2 28 -2
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 269 -57 38 2 | 1155 185 2 13 +2
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 229 -50 37 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 182 182 182 194 -45 37 3 | 1035 155 3 59 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 165 -39 38 0 | 855 125 0 84 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 140 -35 38 0 | 689 95 0 298 0
JUN-25 5600 C 0 0 0 0 0 | 106 112 106 119 -30 38 30 | 687 68 30 628 +15
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 100 -27 38 0 | 573 61 0 119 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 84 -23 38 0 | 660 10 0 551 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 70 -21 38 0 | 581 54 0 65 0
JUN-25 6000 C 0 0 0 0 0 | 60 60 60 59 -17 39 5 | 541 8 5 516 +5
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 49 -15 39 0 | 540 41 0 418 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 40 -14 39 0 | 549 7 0 79 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 34 -12 39 0 | 144 27 0 1 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 29 -10 40 0 | 387 6 0 101 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 24 -9 40 0 | 360 32 0 19 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 20 -7 40 0 | 330 5 0 28 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 16 -7 40 0 | 295 23 0 63 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 14 -5 40 0 | 280 5 0 221 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 11 -5 40 0 | 277 17 0 50 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 9 -4 40 0 | 236 6 0 259 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 7 -4 40 0 | 210 13 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 6 -2 40 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 5 -2 41 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 4 -2 41 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 3 -2 40 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 2 -2 39 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 -1 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 42 | TOTAL CALL 42 6036 +20
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 68 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 3 +1 46 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 4 +1 46 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 5 +1 46 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 6 +1 46 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 7 +1 46 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 8 +1 45 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 10 +2 45 0 | 346 7 0 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 12 +2 45 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 14 +2 45 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 16 +2 44 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 19 +3 44 0 | 295 10 0 19 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 22 +4 44 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 25 +4 44 0 | 215 11 0 72 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 29 +5 44 0 | 91 32 0 5 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 33 +5 43 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 38 +6 43 0 | 159 105 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 50 50 50 44 +7 43 1 | 270 20 1 178 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 51 +8 43 0 | 387 76 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 57 +8 43 0 | 562 60 0 136 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 65 +10 43 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 73 +11 42 0 | 581 77 0 284 0
JUN-25 4250 P 0 0 0 0 0 | 80 80 80 81 +11 42 1 | 286 80 1 51 +1
JUN-25 4300 P 0 0 0 0 0 | 92 92 92 90 +13 42 30 | 569 92 30 164 +30
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 100 +14 41 0 | 255 142 0 91 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 111 +16 41 0 | 365 37 0 71 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 122 +17 41 0 | 425 103 0 63 0
JUN-25 4500 P 0 0 0 0 0 | 136 139 136 135 +20 40 123 | 455 45 123 279 -1
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 148 +21 40 0 | 471 102 0 172 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 162 +23 40 0 | 466 50 0 48 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 178 +25 39 0 | 387 64 0 279 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 195 +27 39 0 | 471 66 0 130 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 213 +29 39 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 232 +31 39 0 | 660 77 0 329 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 253 +33 38 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 275 +35 38 0 | 780 80 0 383 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 299 +39 38 0 | 830 92 0 346 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 323 +41 38 0 | 850 90 0 462 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 377 +46 38 0 | 723 119 0 105 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 438 +52 38 0 | 690 134 0 205 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 508 +62 38 0 | 800 150 0 1159 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 578 +64 38 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 653 +70 38 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 730 +73 38 0 | 1000 241 0 585 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 811 +77 39 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 894 +80 39 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 980 +84 39 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1068 +86 39 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1158 +89 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1250 +92 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1343 +94 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1437 +96 40 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1532 +97 40 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1627 +97 40 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1724 +99 40 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1821 +100 40 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1919 +101 40 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2017 +102 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2115 +102 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2214 +103 40 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2313 +103 41 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2412 +103 41 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2511 +103 40 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2611 +104 41 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2710 +104 41 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2810 +104 42 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2909 +104 40 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3009 +104 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 155 | TOTAL PUT 155 12880 +30
| MONTH PUT/CALL RATIO 3.69
| MONTH TOTAL 197 18916 +50
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 1528 -101 43 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1481 -101 43 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1435 -100 43 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1389 -100 43 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1343 -99 42 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1298 -99 42 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1253 -98 42 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1209 -97 42 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1165 -97 42 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1121 -97 41 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1079 -95 41 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1037 -94 41 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 995 -94 41 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 955 -92 41 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 915 -91 40 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 875 -91 40 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 837 -89 40 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 799 -88 40 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 762 -86 39 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 726 -85 39 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 690 -84 39 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 656 -82 39 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 623 -80 39 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 590 -79 38 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 558 -77 38 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 528 -75 38 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 498 -73 38 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 466 -74 37 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 439 -66 37 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 413 -64 37 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 388 -62 37 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 341 -58 37 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 300 -53 37 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 262 -49 37 0 | 305 189 0 216 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 230 -43 37 0 | 400 167 0 714 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 202 -39 37 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 175 -36 37 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 153 -32 37 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 133 -29 37 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 115 -27 37 0 | 215 215 0 7 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 100 -24 37 0 | 127 127 0 7 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 88 -21 37 0 | 136 113 0 70 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 76 -19 38 0 | 122 122 0 7 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 67 -16 38 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 57 -15 38 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 49 -13 38 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 42 -11 38 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1749 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 22 +2 43 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 25 +2 43 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 29 +3 43 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 33 +3 43 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 37 +4 42 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 42 +4 42 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 47 +5 42 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 53 +6 42 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 59 +6 42 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 65 +6 41 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 75 +10 41 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 83 +8 41 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 92 +10 41 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 102 +12 41 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 112 +14 41 0 | 261 194 0 27 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 122 +15 40 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 133 +16 40 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 144 +17 40 0 | 313 192 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 157 +18 40 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 171 +20 39 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 184 +21 39 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 200 +23 39 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 217 +26 39 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 233 +26 38 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 251 +27 38 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 270 +29 38 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 290 +30 38 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 312 +33 38 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 337 +37 38 0 | 311 310 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 360 +38 37 0 | 222 222 0 40 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 384 +39 37 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 438 +44 37 0 | 284 279 0 104 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 496 +49 37 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 558 +52 37 0 | 528 375 0 132 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 630 +62 37 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 700 +63 37 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 774 +67 37 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 851 +70 37 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 930 +73 37 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1012 +77 37 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1096 +80 37 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1182 +82 37 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1269 +84 37 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1359 +87 38 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1449 +88 37 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1541 +90 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1634 +92 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1284 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3033 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 2290 -103 43 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2241 -103 43 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2193 -103 43 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2144 -103 43 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2096 -102 43 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2048 -102 43 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2000 -102 43 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1952 -102 42 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1905 -102 42 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1858 -101 42 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1811 -101 42 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1764 -101 42 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1718 -101 41 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1672 -101 41 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1627 -100 41 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1582 -99 41 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1537 -99 41 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1493 -98 41 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1449 -98 41 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1406 -97 40 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1363 -97 40 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1321 -96 40 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1280 -94 40 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1238 -94 40 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1198 -93 40 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1158 -92 40 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1118 -92 39 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1080 -90 39 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1041 -90 39 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1004 -88 39 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 967 -88 39 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 931 -86 39 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 896 -85 39 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 861 -84 38 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 827 -83 38 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 794 -81 38 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 761 -80 38 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 730 -78 38 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 699 -77 38 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 669 -75 38 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 639 -74 37 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 611 -72 37 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 580 -74 37 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 553 -68 37 0 | 699 581 0 66 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 533 -61 37 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 503 -64 37 0 | 1102 280 0 37 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 456 -61 36 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 415 -56 36 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 377 -51 36 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 340 -49 36 0 | 1032 805 0 2385 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 306 -47 36 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 276 -44 36 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 249 -40 36 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 225 -38 36 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 203 -34 36 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 183 -30 36 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 165 -27 37 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 149 -24 37 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 134 -22 37 0 | 605 98 0 89 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 121 -19 37 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 109 -17 37 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 98 -15 37 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 88 -15 37 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 80 -13 37 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 72 -12 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 66 -10 38 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 59 -10 38 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 51 -11 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 46 -8 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 41 -7 38 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 36 -7 38 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 32 -6 38 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 29 -5 38 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 26 -4 38 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 24 -3 38 0 | 40 30 0 5 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 21 -3 38 0 | 190 26 0 74 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 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 7 +1 43 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 18 18 18 8 +1 43 2 | 54 8 2 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 10 +1 43 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 11 +1 43 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 13 +2 43 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 15 +2 43 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 17 +2 43 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 19 +2 42 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 22 +2 42 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 25 +3 42 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 28 +3 42 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 31 +3 42 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 35 +3 41 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 39 +3 41 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 44 +4 41 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 49 +5 41 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 54 +5 41 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 60 +6 41 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 66 +6 41 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 73 +7 40 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 80 +7 40 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 88 +8 40 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 97 +10 40 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 105 +10 40 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 115 +11 40 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 129 +16 40 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 139 +13 40 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 151 +14 40 0 | 324 312 0 20 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 163 +15 40 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 176 +16 40 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 187 +14 39 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 201 +16 39 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 215 +17 39 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 230 +18 39 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 245 +19 38 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 262 +21 38 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 279 +21 38 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 295 +24 38 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 314 +24 38 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 334 +26 37 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 355 +31 37 0 | 477 468 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 387 387 387 376 +33 37 1 | 505 231 1 149 +1
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 399 +34 37 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 422 +35 37 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 455 455 455 447 +37 37 30 | 517 289 30 90 +30
SEP-25 5000 P 0 0 0 0 0 | 485 485 485 472 +39 37 38 | 689 218 38 45 +37
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 525 +42 36 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 581 +44 36 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 640 +46 36 0 | 328 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 713 +65 37 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 781 +68 37 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 851 +62 37 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 924 +65 37 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 999 +68 37 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1077 +72 37 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1156 +74 37 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1237 +76 37 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1320 +79 37 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1405 +82 37 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1490 +83 37 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1578 +85 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1666 +87 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1756 +89 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1847 +90 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1938 +91 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2031 +93 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2124 +94 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2218 +95 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2313 +96 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2408 +97 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2503 +97 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2599 +98 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2696 +99 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2793 +100 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2890 +100 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2988 +101 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 71 | TOTAL PUT 71 6308 +68
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 71 10395 +68
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 2773 -103 42 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2674 -104 41 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2577 -103 41 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2480 -103 41 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2384 -102 41 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2288 -102 40 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2194 -101 40 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2101 -101 40 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2009 -100 40 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1918 -100 40 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1829 -99 39 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1741 -98 39 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1698 -98 39 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1656 -97 39 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1613 -97 39 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1572 -96 39 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1530 -96 39 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1490 -95 39 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1450 -94 39 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1410 -94 38 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1371 -93 38 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1332 -93 38 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1294 -92 38 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1257 -91 38 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1220 -90 38 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1184 -89 38 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1148 -89 38 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1113 -88 38 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1079 -87 37 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1045 -86 37 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1012 -85 37 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 979 -85 37 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 947 -84 37 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 916 -83 37 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 885 -82 37 0 | 776 762 0 4 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 855 -81 37 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 826 -80 37 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 797 -79 37 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 769 -78 36 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 742 -77 36 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 717 -74 36 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 694 -70 36 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 677 677 677 677 -61 37 1 | 677 563 1 31 +1
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 642 -69 36 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 595 -67 36 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 551 -64 36 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 513 -60 36 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 475 -55 36 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 439 -43 36 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 406 -44 36 1 | 790 362 1 162 +1
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 375 -49 36 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 346 -40 36 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 318 -39 36 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 293 -39 36 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 273 -34 36 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 250 -34 36 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 230 -33 36 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 196 196 196 216 -27 36 1 | 462 196 1 31 +1
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 197 -28 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 184 -24 36 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 171 -21 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 158 -19 36 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 146 -19 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 136 -16 37 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 125 -22 37 0 | 128 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 115 -21 37 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 106 -20 37 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 94 -22 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 80 -15 36 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 67 -14 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 57 -12 36 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 24 -7 36 0 | 160 23 0 19 0
DEC-25 10000 C 0 0 0 0 0 | 16 16 16 10 -3 37 2 | 100 16 2 19 +2
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 5 -1 37 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 1715 +5
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 5 +1 42 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 6 0 41 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 9 +1 41 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 23 23 23 12 +1 41 2 | 23 23 2 2 +2
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 16 +2 41 0 | 82 10 0 9 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 20 +1 40 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 26 +3 40 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 33 +3 40 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 41 +4 40 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 50 +4 40 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 61 +5 39 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 73 +6 39 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 80 +6 39 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 88 +7 39 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 95 +7 39 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 104 +8 39 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 112 +8 39 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 122 +9 39 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 132 +10 39 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 142 +10 38 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 153 +11 38 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 164 +11 38 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 176 +12 38 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 194 +18 38 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 207 +13 38 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 220 +13 38 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 234 +15 38 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 248 +15 38 1 | 349 220 1 205 +1
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 262 +16 38 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 277 +16 37 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 294 +18 37 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 310 +18 37 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 328 +20 37 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 343 +18 37 0 | 581 175 0 108 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 361 +18 36 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 381 +18 36 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 401 +21 36 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 422 +21 36 0 | 634 203 0 11 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 444 +22 36 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 467 +23 36 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 490 +24 36 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 514 +25 36 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 539 +26 36 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 564 +27 36 0 | 697 317 0 46 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 618 +30 35 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 673 +32 35 0 | 530 365 0 143 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 731 +44 35 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 805 +63 36 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 871 +47 36 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 938 +49 36 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1008 +52 36 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1080 +55 36 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1154 +58 36 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1230 +60 36 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1307 +63 36 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1386 +65 36 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1466 +67 36 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1548 +69 36 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1631 +71 36 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1715 +73 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1801 +75 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1888 +77 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1975 +78 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2064 +80 36 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2153 +81 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2244 +84 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2335 +85 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2426 +86 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2612 +89 36 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2799 +90 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2989 +92 36 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3956 +98 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4942 +101 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5937 +103 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 2915 +3
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 8 4630 +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
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1730 -99 37 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1689 -99 37 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1649 -98 37 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1609 -98 37 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1570 -97 36 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1532 -96 36 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1494 -95 36 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1456 -95 36 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1420 -93 36 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1383 -93 36 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1348 -91 36 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1312 -91 36 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1278 -90 36 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1244 -89 36 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1211 -87 36 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1178 -87 36 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1146 -85 36 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1114 -85 36 0 | 1547 1547 0 1 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1083 -84 36 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1053 -82 36 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1023 -81 36 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 994 -80 36 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 965 -79 36 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 937 -78 36 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 910 -76 36 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 883 -75 36 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 857 -74 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 834 -70 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 804 -68 35 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 784 -63 36 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 755 -59 35 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 713 -53 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 664 -56 35 0 | 700 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 623 -54 35 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 589 -47 35 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 552 -45 35 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 517 -43 35 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 485 -42 35 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 454 -41 35 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 426 -39 35 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 399 -35 35 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 374 -35 35 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 351 -33 35 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 329 -32 35 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 309 -30 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 289 -28 35 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 269 -30 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 251 -28 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 227 -32 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 211 -23 35 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 196 -22 35 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 182 -21 35 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 170 -18 35 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 158 -17 35 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 146 -16 35 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 0 112 +6 37 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 121 +6 37 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 131 +7 37 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 141 +7 37 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 152 +8 36 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 164 +9 36 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 176 +10 36 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 188 +10 36 0 | 230 225 0 8 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 202 +12 36 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 215 +12 36 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 230 +14 36 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 244 +14 36 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 260 +15 36 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 276 +16 36 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 301 +26 37 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 319 +19 37 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 338 +20 37 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 354 +18 36 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 376 +22 37 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 395 +22 37 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 415 +22 36 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 430 +18 36 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 450 +19 36 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 472 +20 36 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 492 +19 36 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 516 +21 36 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 539 +22 36 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 563 +23 36 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 588 +24 36 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 616 +28 36 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 639 +26 35 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 692 +27 35 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 748 +29 35 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 804 +28 35 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 864 +55 35 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 934 +64 35 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 999 +53 35 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1067 +56 35 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1135 +58 35 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1206 +61 35 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1278 +63 35 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1352 +65 35 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1428 +68 35 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1505 +70 35 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1583 +72 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1663 +75 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1744 +77 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1826 +78 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1909 +80 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1993 +82 35 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2078 +83 35 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2164 +84 35 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2252 +87 35 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2340 +88 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2428 +89 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 274 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 796 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 2855 -105 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2758 -104 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2661 -105 34 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2566 -104 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2472 -104 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2380 -103 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2289 -102 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2199 -101 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2111 -100 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2025 -99 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1941 -98 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1859 -97 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1779 -95 35 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1701 -94 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1626 -92 35 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1552 -91 35 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1482 -89 35 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1413 -88 35 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1347 -86 35 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1284 -84 35 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1222 -83 35 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1164 -80 35 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1107 -78 35 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1053 -76 35 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1001 -74 35 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 951 -72 35 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 904 -70 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 858 -68 35 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 774 -64 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 696 -60 35 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 626 -56 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 563 -52 36 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 505 -49 36 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 454 -45 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 407 -42 36 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 365 -39 36 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 328 -36 36 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 294 -33 36 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 264 -31 36 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 237 -28 36 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 213 -26 36 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 191 -24 36 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 172 -22 36 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 154 -21 36 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 139 -19 36 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 125 -17 36 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 113 -15 37 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 102 -14 37 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 92 -13 37 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 83 -12 37 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 75 -11 37 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 67 -11 37 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 61 -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 8 +1 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 11 +2 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 14 +1 34 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 19 +2 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 25 +2 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 33 +3 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 42 +4 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 52 +5 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 64 +6 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 78 +7 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 94 +8 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 112 +9 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 132 +11 35 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 154 +12 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 179 +14 35 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 205 +15 35 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 235 +17 35 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 266 +18 35 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 300 +20 35 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 337 +22 35 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 375 +23 35 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 417 +26 35 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 460 +28 35 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 506 +30 35 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 554 +32 35 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 604 +34 35 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 657 +36 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 711 +38 35 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 827 +42 35 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 949 +46 35 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1079 +50 36 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1216 +54 36 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1358 +57 36 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1507 +61 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1660 +64 36 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1818 +67 36 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1981 +70 36 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2147 +73 36 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2317 +75 36 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2490 +78 36 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2666 +80 36 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2844 +82 36 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3025 +84 36 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3207 +85 36 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3392 +87 36 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3578 +89 36 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3766 +91 37 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3955 +92 37 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4145 +93 37 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4336 +94 37 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4528 +95 37 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4720 +95 37 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4914 +96 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 2618 -102 34 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2528 -102 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2441 -101 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2355 -100 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2271 -99 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2189 -98 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2109 -97 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2031 -96 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1955 -94 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1881 -93 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1809 -92 35 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1739 -91 35 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1672 -89 35 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1607 -87 35 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1544 -86 35 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1482 -85 35 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1424 -82 35 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1367 -81 35 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1312 -79 35 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1259 -78 35 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1208 -76 35 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1159 -75 35 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1112 -73 35 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1067 -71 35 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1023 -70 35 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 941 -67 35 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 865 -63 35 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 795 -60 35 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 731 -57 36 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 672 -54 36 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 618 -51 36 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 568 -48 36 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 523 -45 36 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 481 -43 36 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 443 -40 36 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 408 -37 36 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 376 -35 36 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 346 -34 36 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 319 -32 36 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 295 -29 36 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 272 -28 36 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 251 -27 36 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 232 -25 36 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 215 -23 36 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 199 -22 37 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 184 -21 37 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 171 -19 37 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 158 -19 37 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 147 -17 37 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 136 -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 46 +4 34 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 56 +4 34 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 69 +5 34 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 83 +6 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 99 +7 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 117 +8 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 137 +9 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 159 +10 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 183 +12 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 209 +13 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 237 +14 35 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 267 +15 35 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 300 +17 35 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 335 +19 35 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 372 +20 35 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 410 +21 35 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 452 +24 35 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 495 +25 35 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 540 +27 35 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 587 +28 35 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 636 +30 35 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 687 +31 35 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 740 +33 35 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 795 +35 35 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 851 +36 35 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 969 +39 35 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1093 +43 35 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1223 +46 35 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1359 +49 36 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1500 +52 36 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1646 +55 36 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1796 +58 36 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1951 +61 36 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2109 +63 36 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2271 +66 36 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2436 +69 36 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2604 +71 36 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2774 +72 36 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2947 +74 36 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3123 +77 36 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3300 +78 36 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3479 +79 36 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3660 +81 36 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3843 +83 36 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4027 +84 37 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4212 +85 37 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4399 +87 37 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4586 +87 37 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4775 +89 37 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4964 +89 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 2129 -95 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2058 -93 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1988 -92 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1921 -90 35 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1855 -89 35 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1791 -88 35 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1730 -86 35 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1670 -85 35 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1612 -83 35 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1557 -81 35 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1502 -81 35 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1450 -79 35 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1400 -77 35 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1351 -76 35 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1304 -74 35 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1259 -72 35 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1215 -71 35 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1173 -69 35 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1093 -66 35 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1018 -64 35 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 949 -61 36 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 884 -59 36 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 824 -56 36 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 769 -53 36 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 717 -51 36 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 669 -49 36 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 625 -46 36 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 584 -44 36 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 546 -42 36 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 510 -40 36 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 478 -37 36 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 447 -36 36 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 419 -34 36 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 393 -32 36 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 368 -31 36 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 346 -29 36 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 325 -28 36 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 305 -27 37 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 287 -25 37 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 270 -24 37 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 254 -23 37 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 239 -22 37 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 225 -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 0 219 +12 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 248 +14 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 278 +15 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 311 +17 35 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 345 +18 35 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 381 +19 35 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 420 +21 35 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 460 +22 35 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 502 +24 35 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 547 +26 35 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 592 +26 35 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 640 +28 35 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 690 +30 35 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 741 +31 35 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 794 +33 35 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 849 +35 35 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 905 +36 35 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 963 +38 35 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1083 +41 35 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1208 +43 35 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1339 +46 36 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1474 +48 36 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1614 +51 36 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1759 +54 36 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1907 +56 36 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2059 +58 36 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2215 +61 36 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2374 +63 36 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2536 +65 36 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2700 +67 36 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2868 +70 36 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3037 +71 36 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3209 +73 36 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3383 +75 36 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3558 +76 36 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3736 +78 36 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3915 +79 36 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4095 +80 37 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4277 +82 37 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4460 +83 37 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4644 +84 37 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4829 +85 37 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5015 +85 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 2.13
MARKET TOTAL 1770 68200 +392
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED