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 4850 404 150 38 166 147 535 -11
C APR-25 5000 280 36 40 67 30 419 -22
P APR-25 4950 205 25 39 45 20 235 -27
C MAY-25 5500 103 66 38 69 58 215 -6
P APR-25 4800 102 3 46 10 3 230 -13
P APR-25 4900 92 13 41 25 12 285 -23
C MAY-25 5000 69 219 37 214 209 277 -7
P APR-25 5000 68 47 38 76 37 594 -29
C APR-25 4950 65 62 39 74 55 666 -22
C MAY-25 5300 57 109 37 114 106 137 -5
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 APR 2025, FRIDAY 28 APR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1587 +5 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1537 +5 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1487 +5 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1437 +5 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1387 +5 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1337 +5 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1287 +5 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1237 +5 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1187 +5 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1137 +5 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1087 +5 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1037 +5 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 987 +5 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 937 +5 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 887 +5 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 837 +5 0 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 787 +5 0 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 737 +5 0 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 687 +5 0 0 | 764 290 0 1 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 637 +5 0 0 | 416 261 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 587 +5 0 0 | 379 220 0 2 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 537 +4 0 0 | 390 230 0 19 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 487 +4 0 0 | 550 169 0 341 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 437 +4 0 0 | 280 208 0 51 0
APR-25 4600 C 0 0 0 0 0 | 380 380 380 387 +3 0 5 | 520 168 5 14 -4
APR-25 4650 C 0 0 0 0 0 | 0 0 0 337 +1 0 0 | 695 207 0 51 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 287 -2 0 0 | 1175 118 0 509 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 238 -4 46 0 | 249 150 0 13 0
APR-25 4800 C 0 0 0 0 0 | 205 205 205 189 -9 42 1 | 613 83 1 126 -1
APR-25 4850 C 0 0 0 0 0 | 0 0 0 144 -11 45 0 | 291 69 0 164 0
APR-25 4900 C 0 0 0 0 0 | 100 100 100 99 -18 40 1 | 314 85 1 792 -1
APR-25 4950 C 0 0 0 0 0 | 74 74 55 62 -22 39 65 | 335 55 65 666 -64
APR-25 5000 C 0 0 0 0 0 | 67 67 30 36 -22 40 280 | 1215 30 280 419 -2
APR-25 5100 C 0 0 0 0 0 | 18 18 10 9 -17 42 37 | 595 10 37 189 +12
APR-25 5200 C 0 0 0 0 0 | 3 3 2 2 -9 45 15 | 368 2 15 358 0
APR-25 5300 C 0 0 0 0 0 | 3 3 1 1 -4 55 8 | 546 1 8 491 -1
APR-25 5400 C 0 0 0 0 0 | 0 0 0 1 -1 69 0 | 822 7 0 192 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 564 2 0 1336 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 610 1 0 1416 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 580 3 0 1432 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 588 3 0 511 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 426 2 0 142 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 468 2 0 439 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 392 1 0 204 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 166 0 | 380 4 0 474 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 177 0 | 322 2 0 155 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 188 0 | 291 3 0 245 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 198 0 | 257 4 0 270 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 208 0 | 194 1 0 109 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 217 0 | 193 1 0 310 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 227 0 | 148 1 0 39 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 236 0 | 133 1 0 50 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 246 0 | 134 1 0 137 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 255 0 | 103 1 0 64 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 263 0 | 101 4 0 22 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 272 0 | 74 1 0 8 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 281 0 | 81 2 0 32 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 289 0 | 66 2 0 110 0
TOTAL CALL 0 | TOTAL CALL 412 | TOTAL CALL 412 11904 -61
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 0 285 0 | 43 1 0 15 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 275 0 | 36 1 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 265 0 | 35 3 0 22 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 255 0 | 40 3 0 2 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 246 0 | 25 2 0 2 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 236 0 | 80 4 0 2 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 227 0 | 75 23 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 218 0 | 90 2 0 1 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 114 2 0 8 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 78 43 0 23 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 108 2 0 64 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 116 2 0 9 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 165 9 0 321 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 188 2 0 28 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 130 3 0 35 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 252 10 0 67 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 278 12 0 153 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 306 3 0 21 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 277 3 0 65 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 300 4 0 40 0
APR-25 4400 P 0 0 0 0 0 | 1 1 1 1 0 104 1 | 320 1 1 1261 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 346 7 0 182 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 378 5 0 280 0
APR-25 4550 P 0 0 0 0 0 | 1 1 1 1 -1 79 15 | 370 1 15 158 -15
APR-25 4600 P 0 0 0 0 0 | 0 0 0 1 -2 71 0 | 430 3 0 50 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 1 -4 63 0 | 465 4 0 166 0
APR-25 4700 P 0 0 0 0 0 | 3 3 3 1 -6 54 2 | 496 3 2 349 0
APR-25 4750 P 0 0 0 0 0 | 2 2 2 1 -9 46 2 | 493 2 2 93 -2
APR-25 4800 P 0 0 0 0 0 | 10 10 3 3 -13 46 102 | 403 3 102 230 +85
APR-25 4850 P 0 0 0 0 0 | 11 11 5 6 -18 43 39 | 460 5 39 216 +29
APR-25 4900 P 0 0 0 0 0 | 25 25 12 13 -23 41 92 | 491 12 92 285 +49
APR-25 4950 P 0 0 0 0 0 | 43 45 20 25 -27 39 205 | 525 20 205 235 -22
APR-25 5000 P 0 0 0 0 0 | 76 76 37 47 -29 38 68 | 690 23 68 594 -63
APR-25 5100 P 0 0 0 0 0 | 104 128 104 122 -21 42 6 | 850 33 6 164 -3
APR-25 5200 P 0 0 0 0 0 | 195 215 195 215 -13 45 5 | 905 40 5 829 -5
APR-25 5300 P 0 0 0 0 0 | 293 296 293 313 -10 0 21 | 1005 52 21 683 -1
APR-25 5400 P 0 0 0 0 0 | 0 0 0 413 -7 0 3 | 1125 65 3 822 -3
APR-25 5500 P 0 0 0 0 0 | 0 0 0 513 -6 0 3 | 1100 86 3 568 0
APR-25 5600 P 0 0 0 0 0 | 750 750 750 613 -5 0 1 | 1310 113 1 1076 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 713 -5 0 0 | 1320 10 0 943 0
APR-25 5800 P 0 0 0 0 0 | 805 805 805 813 -5 0 2 | 805 186 2 44 -2
APR-25 5900 P 0 0 0 0 0 | 0 0 0 913 -5 0 0 | 1200 215 0 180 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1013 -5 0 0 | 745 250 0 86 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1113 -5 0 0 | 507 312 0 46 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1213 -5 0 0 | 1198 391 0 54 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1313 -5 0 0 | 536 429 0 10 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1413 -5 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1513 -5 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1613 -5 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1713 -5 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1813 -5 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1913 -5 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2013 -5 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2113 -5 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2213 -5 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2313 -5 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2413 -5 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2513 -5 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 567 | TOTAL PUT 567 10578 +47
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 979 22482 -14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1508 +12 48 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1458 +11 46 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1409 +12 48 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1359 +11 46 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1310 +12 47 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1261 +12 47 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1211 +11 45 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1163 +11 46 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1114 +11 45 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1065 +10 44 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1017 +10 44 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 969 +9 44 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 922 +10 44 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 875 +9 43 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 829 +9 43 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 783 +8 43 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 738 +8 42 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 693 +7 42 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 650 +7 42 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 607 +6 41 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 565 +5 41 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 524 +4 40 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 485 +3 40 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 447 +3 40 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 410 +2 39 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 374 0 39 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 340 -1 38 0 | 480 187 0 13 0
MAY-25 4850 C 0 0 0 0 0 | 300 300 300 303 -5 37 1 | 336 143 1 7 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 273 -5 37 0 | 420 164 0 121 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 245 -6 37 0 | 312 148 0 32 0
MAY-25 5000 C 0 0 0 0 0 | 213 214 209 219 -7 37 69 | 371 122 69 277 +57
MAY-25 5100 C 0 0 0 0 0 | 183 183 183 174 -7 37 5 | 448 113 5 658 0
MAY-25 5200 C 0 0 0 0 0 | 139 142 139 138 -6 37 8 | 209 91 8 193 0
MAY-25 5300 C 0 0 0 0 0 | 108 114 106 109 -5 37 57 | 629 81 57 137 +51
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 85 -6 38 0 | 293 60 0 231 0
MAY-25 5500 C 0 0 0 0 0 | 64 69 58 66 -6 38 103 | 604 38 103 215 +4
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 51 -5 38 0 | 595 36 0 80 0
MAY-25 5700 C 0 0 0 0 0 | 36 42 36 39 -5 39 24 | 400 33 24 64 +14
MAY-25 5800 C 0 0 0 0 0 | 28 33 28 31 -3 39 44 | 435 23 44 131 +28
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 24 -3 40 0 | 541 19 0 120 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 18 -4 40 0 | 470 17 0 398 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 14 -3 41 0 | 443 15 0 26 0
MAY-25 6200 C 0 0 0 0 0 | 11 11 11 11 -2 41 35 | 351 11 35 60 -35
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 8 -2 41 0 | 303 12 0 149 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 6 -2 42 0 | 122 9 0 457 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 5 -1 43 0 | 249 9 0 69 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 4 -1 43 0 | 284 8 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 3 -1 44 0 | 264 6 0 43 0
MAY-25 6800 C 0 0 0 0 0 | 5 5 5 2 -1 43 5 | 173 5 5 19 0
MAY-25 6900 C 0 0 0 0 0 | 4 4 4 1 -1 42 2 | 176 4 2 43 +2
MAY-25 7000 C 0 0 0 0 0 | 4 4 4 1 0 43 12 | 167 4 12 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 194 4 0 20 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 35 4 0 5 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 15 12 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 365 | TOTAL CALL 365 3769 +121
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 48 0 | 69 68 0 18 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 63 61 0 10 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 -1 43 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 2 -1 44 0 | 73 72 0 10 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 3 -1 45 0 | 121 5 0 45 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 4 -1 45 0 | 149 7 0 23 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 6 -1 46 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 7 -1 45 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 8 -2 44 0 | 166 55 0 13 0
MAY-25 4000 P 0 0 0 0 0 | 13 13 13 11 -1 45 6 | 158 12 6 91 +6
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 13 -2 44 0 | 171 15 0 28 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 16 -2 44 0 | 185 16 0 775 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 19 -3 44 0 | 200 31 0 77 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 22 -4 43 0 | 219 18 0 310 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 26 -4 43 0 | 238 14 0 51 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 31 -4 42 0 | 343 14 0 156 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 36 -5 42 0 | 276 38 0 54 0
MAY-25 4400 P 0 0 0 0 0 | 45 45 40 42 -5 41 5 | 316 32 5 40 +5
MAY-25 4450 P 0 0 0 0 0 | 50 50 46 48 -7 40 57 | 340 20 57 1132 +8
MAY-25 4500 P 0 0 0 0 0 | 58 58 58 56 -7 40 10 | 365 22 10 54 0
MAY-25 4550 P 0 0 0 0 0 | 68 68 68 66 -7 40 1 | 376 25 1 48 +1
MAY-25 4600 P 0 0 0 0 0 | 81 81 74 76 -8 39 8 | 351 28 8 26 -2
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 87 -9 39 0 | 357 42 0 167 0
MAY-25 4700 P 0 0 0 0 0 | 99 99 99 101 -9 39 5 | 271 46 5 47 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 115 -10 38 0 | 359 38 0 143 0
MAY-25 4800 P 0 0 0 0 0 | 132 132 132 132 -10 38 1 | 357 58 1 136 +1
MAY-25 4850 P 0 0 0 0 0 | 166 166 147 150 -11 38 404 | 342 111 404 535 +397
MAY-25 4900 P 0 0 0 0 0 | 164 164 164 170 -11 38 1 | 407 74 1 101 +1
MAY-25 4950 P 0 0 0 0 0 | 198 207 188 192 -12 37 15 | 421 82 15 65 +1
MAY-25 5000 P 0 0 0 0 0 | 229 229 218 216 -12 37 18 | 666 65 18 228 +2
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 272 -12 37 10 | 295 73 10 56 +5
MAY-25 5200 P 0 0 0 0 0 | 326 331 326 334 -11 37 3 | 719 120 3 17 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 405 -18 38 0 | 888 103 0 79 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 481 -18 38 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 562 562 562 561 -18 38 1 | 840 158 1 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 646 -17 39 0 | 620 296 0 77 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 733 -17 39 0 | 720 263 0 10 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 824 -16 39 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 916 -16 40 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1011 -15 40 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1106 -15 40 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1203 -15 41 0 | 1198 1198 0 1 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1301 -14 41 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1399 -14 42 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1497 -14 41 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1596 -14 42 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1695 -13 41 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1795 -13 43 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1894 -13 42 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1994 -13 43 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2094 -12 45 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2194 -12 46 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2293 -13 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2393 -13 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2493 -12 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 545 | TOTAL PUT 545 5064 +425
| MONTH PUT/CALL RATIO 1.49
| MONTH TOTAL 910 8833 +546
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 2710 +5 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2610 +5 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2510 +5 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2410 +5 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2360 +5 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2310 +5 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2260 +5 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2210 +5 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2160 +4 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2111 +5 51 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2061 +5 49 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2011 +5 48 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1961 +5 46 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1911 +4 45 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1862 +5 47 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1812 +4 45 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1763 +5 46 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1713 +4 45 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1664 +4 45 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1615 +4 45 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1566 +4 45 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1517 +4 44 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1468 +4 44 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1420 +4 44 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1371 +3 43 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1323 +2 43 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1276 +3 43 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1228 +2 42 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1181 +2 42 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1135 +2 42 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1089 +2 42 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1043 +1 41 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 998 0 41 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 954 +1 41 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 910 0 41 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 867 0 41 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 824 -1 40 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 782 -2 40 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 741 -2 40 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 701 -3 39 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 662 -3 39 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 624 -3 39 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 587 -4 39 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 551 -4 39 0 | 588 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 516 -4 38 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 482 -5 38 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 449 -5 38 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 418 -5 38 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 385 -5 37 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 356 -7 37 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 330 -6 37 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 304 -6 36 0 | 1120 178 0 28 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 258 -7 36 0 | 1155 185 0 13 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 219 -6 36 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 184 -7 36 0 | 1035 155 0 59 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 155 -7 37 0 | 855 125 0 84 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 131 -6 37 0 | 689 95 0 298 0
JUN-25 5600 C 0 0 0 0 0 | 105 106 105 110 -6 37 5 | 687 68 5 631 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 92 -5 37 0 | 573 61 0 129 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 77 -5 38 0 | 660 10 0 551 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 64 -4 38 0 | 581 54 0 65 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 53 -4 38 0 | 541 8 0 526 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 44 -4 38 0 | 540 41 0 418 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 37 -3 39 0 | 549 7 0 79 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 32 -2 39 0 | 144 27 0 26 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 26 -3 39 0 | 387 6 0 101 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 22 -2 40 0 | 360 32 0 19 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 18 -2 40 0 | 330 5 0 28 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 15 -2 40 0 | 295 23 0 63 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 12 -2 40 0 | 280 5 0 221 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 10 -2 40 0 | 277 17 0 50 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 9 -1 41 0 | 236 6 0 259 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 7 -1 41 0 | 210 13 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 5 -1 40 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 4 -1 40 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 3 -1 40 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 87 5 0 12 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 93 4 0 79 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 6084 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-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 2 -1 44 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 3 -1 45 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 4 -1 45 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 5 -1 45 0 | 308 8 0 622 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 6 -1 45 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 7 -1 44 0 | 346 7 0 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 8 -1 44 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 10 -1 44 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 11 -2 43 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 13 -3 43 0 | 295 10 0 19 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 16 -2 43 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 18 -3 42 0 | 215 11 0 72 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 21 -3 42 0 | 91 32 0 5 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 25 -3 42 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 29 -3 42 0 | 159 105 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 34 -4 42 0 | 270 20 0 178 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 39 -5 42 0 | 387 42 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 45 -3 41 0 | 562 60 0 136 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 50 -4 41 0 | 302 45 0 49 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 56 -6 40 0 | 581 77 0 284 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 63 -5 40 2 | 286 80 2 51 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 71 -5 40 2 | 569 92 2 164 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 79 -7 39 0 | 255 81 0 93 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 89 -7 39 0 | 365 37 0 71 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 99 -8 39 0 | 425 96 0 124 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 111 -8 39 0 | 455 45 0 372 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 123 -9 38 0 | 471 102 0 172 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 137 -9 38 0 | 466 50 0 48 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 152 -10 38 2 | 387 64 2 280 +1
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 168 -10 37 2 | 471 66 2 132 +2
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 185 -11 37 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 204 -11 37 0 | 660 77 0 329 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 224 -12 37 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 247 -10 37 0 | 780 80 0 385 0
JUN-25 4950 P 0 0 0 0 0 | 276 276 276 270 -11 37 1 | 830 92 1 346 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 294 -12 36 4 | 850 90 4 464 +2
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 348 -13 36 4 | 723 119 4 109 +4
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 408 -13 36 0 | 690 134 0 205 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 479 -12 37 0 | 800 150 0 1159 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 550 -11 37 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 625 -11 38 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 703 -11 38 0 | 1000 241 0 585 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 785 -10 38 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 869 -10 38 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 956 -10 38 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1045 -9 39 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1135 -9 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1227 -9 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1321 -8 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1416 -7 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1511 -8 39 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1607 -8 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1704 -7 40 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1802 -6 40 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1900 -6 40 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1998 -6 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2097 -6 41 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2195 -6 40 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2295 -5 42 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2394 -5 42 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2493 -6 41 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2593 -5 42 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2692 -6 42 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2792 -5 43 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2891 -6 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2991 -5 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 17 | TOTAL PUT 17 13116 +9
| MONTH PUT/CALL RATIO 3.40
| MONTH TOTAL 22 19200 +9
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 1533 +2 41 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1486 +3 41 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1439 +2 41 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1392 +2 41 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1346 +2 41 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1300 +2 41 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1254 +1 40 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1209 0 40 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1165 +1 40 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1120 -1 40 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1077 -1 40 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1034 -1 39 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 992 -1 39 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 950 -2 39 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 910 -2 39 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 870 -2 39 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 830 -3 39 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 792 -3 38 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 754 -4 38 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 717 -4 38 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 681 -5 38 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 646 -5 38 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 612 -5 37 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 579 -6 37 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 547 -6 37 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 516 -6 37 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 486 -6 37 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 457 -7 37 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 430 -4 36 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 403 -8 36 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 378 -8 36 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 332 -6 36 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 291 -7 36 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 254 -7 36 0 | 305 189 0 216 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 222 -6 36 0 | 400 167 0 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 193 -6 36 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 168 -6 36 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 146 -5 36 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 127 -5 37 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 110 -5 37 0 | 215 215 0 7 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 95 -5 37 0 | 127 127 0 7 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 83 -4 37 0 | 136 113 0 70 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 72 -4 37 0 | 122 122 0 7 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 63 -3 38 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 55 -2 38 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 48 -2 38 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 42 -2 38 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1751 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 16 -3 41 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 19 -2 41 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 22 -3 41 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 25 -3 41 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 29 -3 41 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 33 -3 41 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 37 -4 40 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 42 -5 40 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 48 -4 40 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 53 -6 40 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 62 -6 40 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 69 -6 40 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 76 -6 39 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 84 -6 39 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 92 -7 39 0 | 261 194 0 27 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 101 -8 39 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 111 -9 38 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 122 -8 38 0 | 313 192 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 134 -9 38 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 147 -9 38 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 161 -9 37 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 175 -10 37 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 191 -10 37 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 208 -10 37 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 226 -10 37 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 245 -10 36 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 265 -11 36 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 286 -11 36 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 309 -11 36 0 | 311 310 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 328 328 328 332 -11 36 1 | 328 222 1 41 +1
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 357 -11 36 4 | 0 0 4 4 +4
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 411 -12 36 4 | 284 279 4 108 +4
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 470 -12 36 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 526 -19 35 0 | 528 375 0 132 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 609 -11 37 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 681 -11 37 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 755 -11 37 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 833 -10 37 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 914 -9 37 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 996 -10 37 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1081 -9 37 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1168 -9 37 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1257 -8 38 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1347 -7 38 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1438 -7 38 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1530 -7 38 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1624 -7 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 1793 +9
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 9 3544 +9
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 2306 +3 42 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2256 +2 41 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2207 +2 41 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2159 +3 41 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2110 +2 41 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2061 +2 41 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2013 +2 41 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1965 +2 41 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1917 +1 40 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1869 +1 40 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1822 +1 40 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1775 +1 40 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1728 0 40 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1682 0 40 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1636 0 40 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1590 -1 40 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1545 -1 39 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1500 -1 39 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1456 -1 39 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1412 -1 39 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1368 -2 39 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1325 -2 39 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1283 -2 39 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1241 -3 39 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1200 -3 38 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1159 -3 38 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1119 -4 38 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1080 -3 38 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1041 -4 38 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1003 -4 38 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 966 -4 38 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 929 -4 38 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 893 -5 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 858 -5 37 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 824 -4 37 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 790 -5 37 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 757 -5 37 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 730 730 730 725 -5 37 1 | 730 730 1 1 +1
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 694 -5 37 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 664 -4 37 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 634 -5 36 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 605 -5 36 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 574 -5 36 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 547 -5 36 0 | 699 581 0 66 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 521 -6 36 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 502 502 502 497 -5 36 1 | 1102 280 1 37 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 450 -6 36 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 407 -4 36 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 367 -5 35 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 332 -5 36 0 | 1032 805 0 2385 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 299 -5 36 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 269 -5 36 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 243 -4 36 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 217 -6 36 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 197 -3 36 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 177 -3 36 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 159 -3 36 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 143 -3 36 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 129 -2 36 0 | 605 98 0 89 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 116 -2 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 105 -2 37 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 94 -2 37 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 84 -3 37 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 77 -1 37 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 69 -2 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 64 0 38 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 57 0 38 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 50 0 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 45 +1 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 40 +1 38 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 36 +1 38 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 32 +1 38 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 29 +1 38 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 26 +1 38 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 23 0 38 0 | 40 30 0 20 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 21 +1 38 0 | 190 26 0 74 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 4103 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 4 -2 41 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 5 -2 41 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 6 -2 41 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 8 -1 41 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 9 -2 41 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 10 -3 41 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 12 -2 41 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 14 -2 41 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 16 -3 40 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 18 -3 40 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 21 -3 40 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 24 -3 40 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 27 -4 40 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 31 -4 40 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 35 -4 40 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 39 -5 40 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 44 -5 39 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 49 -5 39 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 55 -5 39 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 61 -5 39 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 67 -6 39 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 74 -6 39 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 82 -6 39 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 90 -7 39 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 99 -7 38 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 112 -7 39 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 121 -8 39 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 133 133 131 131 -8 38 3 | 324 131 3 22 +2
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 141 -9 38 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 152 -9 38 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 164 -10 38 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 177 -8 37 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 190 -10 37 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 204 -10 37 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 219 -10 37 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 235 -10 37 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 252 -11 37 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 270 -10 36 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 288 -10 36 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 308 -10 36 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 328 -12 36 0 | 477 468 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 349 -11 36 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 372 -12 36 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 395 -11 36 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 419 -11 36 0 | 517 289 0 90 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 445 -11 36 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 498 -11 36 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 555 -11 35 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 613 -14 35 0 | 328 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 685 -11 36 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 753 -11 36 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 824 -10 36 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 897 -10 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 973 -9 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1051 -9 36 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1131 -8 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1213 -7 37 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1296 -7 37 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1381 -7 37 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1468 -6 37 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1556 -5 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1645 -5 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1735 -5 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1826 -5 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1918 -4 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2011 -4 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2105 -3 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2199 -4 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2294 -3 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2389 -3 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2485 -3 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2581 -3 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2678 -3 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2775 -3 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2872 -3 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2970 -3 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 6310 +2
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 5 10413 +3
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 2781 +3 38 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2683 +3 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2584 +1 38 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2486 +1 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2389 0 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2293 -1 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2197 -2 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2103 -3 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2009 -4 38 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1917 -5 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1827 -6 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1738 -7 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1694 -8 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1651 -8 37 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1608 -9 37 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1566 -9 37 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1524 -9 37 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1482 -10 37 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1442 -10 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1402 -10 37 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1362 -10 37 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1323 -10 37 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1284 -11 37 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1246 -11 36 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1209 -11 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1173 -11 36 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1137 -27 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1101 -11 36 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1067 -11 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1033 -10 36 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 999 -11 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 967 -10 36 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 935 -10 36 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 903 -10 36 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 873 0 36 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 843 -9 36 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 813 -9 36 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 785 -8 36 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 757 -8 36 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 730 -7 35 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 713 -2 36 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 687 -2 36 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 662 -2 36 0 | 677 563 0 31 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 637 -2 36 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 591 -1 36 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 547 -2 36 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 506 -2 36 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 468 -5 35 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 432 -2 35 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 399 -2 35 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 369 -2 35 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 340 -2 35 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 314 -2 35 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 290 -2 35 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 268 -2 36 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 247 -2 36 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 228 -2 36 0 | 293 238 0 31 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 211 -2 36 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 194 -3 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 180 -2 36 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 167 -2 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 154 -2 36 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 143 -1 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 129 -8 36 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 120 -6 36 0 | 128 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 112 -5 36 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 101 -8 36 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 93 -7 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 79 -7 36 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 67 -7 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 57 -6 37 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 25 -6 37 0 | 160 23 0 19 0
DEC-25 10000 C 0 0 0 0 0 | 16 16 16 11 -3 37 2 | 100 16 2 25 +2
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 6 -2 38 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 1720 +2
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 2 -2 38 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 4 -2 39 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 5 -4 38 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 7 -5 38 0 | 23 23 0 2 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 10 -6 38 0 | 82 10 0 9 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 14 -6 38 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 18 -7 38 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 24 -8 38 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 30 -9 38 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 38 -10 37 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 48 -11 37 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 59 -12 37 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 65 -13 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 72 -13 37 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 79 -14 37 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 87 -14 37 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 95 -14 37 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 103 -15 37 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 113 -15 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 123 -15 37 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 133 -15 37 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 144 -15 37 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 155 -16 37 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 173 -11 37 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 185 -11 37 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 198 -10 37 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 211 -11 37 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 224 -11 36 0 | 349 220 0 205 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 238 -12 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 253 -12 36 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 269 -12 36 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 285 -12 36 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 302 -12 36 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 320 -13 36 0 | 581 175 0 108 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 338 -9 35 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 356 -10 35 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 376 -10 35 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 398 -9 35 0 | 634 203 0 11 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 419 -11 35 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 441 -10 35 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 465 -10 35 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 488 -11 35 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 513 -10 35 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 538 -11 35 0 | 697 317 0 46 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 591 -11 34 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 648 -10 34 0 | 530 365 0 143 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 708 -9 34 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 784 -10 35 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 850 -11 35 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 919 -10 35 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 989 -11 35 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1061 -12 35 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1135 -12 35 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1211 -12 35 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1289 -12 36 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1368 -13 36 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1449 -13 36 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1532 -12 36 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1615 -13 36 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1700 -13 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1786 -13 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1873 -13 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1961 -13 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2050 -13 36 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2140 -13 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2231 -12 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2322 -12 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2414 -12 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2600 -12 36 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2788 -12 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2978 -11 37 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3946 -10 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4933 -8 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5927 -7 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2915 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 4635 +2
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 -2 36 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1689 -2 36 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1648 -3 36 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1608 -3 36 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1568 -3 36 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1529 -4 36 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1491 -3 36 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1453 -4 36 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1415 -4 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1379 -4 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1342 -5 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1307 -4 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1272 -4 35 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1237 -5 35 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1203 -5 35 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1170 -5 35 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1137 -5 35 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1105 -6 35 0 | 1547 1547 0 1 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1074 -5 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1043 -5 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1013 -5 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 983 -6 35 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 954 -6 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 926 -5 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 898 -6 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 871 -5 35 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 844 -6 35 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 824 -1 35 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 799 0 35 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 774 0 35 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 749 -1 35 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 703 0 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 658 -1 35 0 | 700 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 617 -1 35 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 578 -1 35 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 541 -1 35 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 507 -1 35 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 474 -2 35 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 444 0 35 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 416 -1 35 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 390 -1 35 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 365 -1 35 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 342 -1 35 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 320 -2 35 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 300 -2 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 281 -2 35 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 259 -8 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 241 -10 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 224 -5 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 208 -6 35 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 194 -5 35 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 181 -5 35 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 169 -5 35 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 157 -5 35 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 146 -5 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 0 101 -7 36 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 110 -7 36 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 119 -8 36 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 129 -8 36 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 139 -8 36 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 150 -9 36 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 162 -8 36 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 174 -9 36 0 | 230 225 0 8 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 186 -9 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 200 -9 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 213 -10 35 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 228 -9 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 243 -9 35 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 258 -10 35 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 280 -12 36 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 296 -11 36 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 313 -11 35 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 329 -12 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 347 -12 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 365 -13 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 384 -13 35 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 404 -12 35 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 423 -14 35 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 444 -14 35 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 466 -14 35 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 488 -14 35 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 511 -14 35 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 535 -14 35 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 559 -15 34 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 584 -15 34 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 610 -14 34 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 663 -15 34 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 719 -15 34 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 778 -13 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 838 -14 34 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 911 -10 35 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 977 -10 35 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1044 -11 35 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1114 -11 35 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1185 -11 35 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1258 -11 35 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1333 -11 35 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1409 -11 35 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1487 -11 35 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1566 -11 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1646 -11 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1728 -10 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1811 -10 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1895 -10 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1979 -11 35 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2065 -10 35 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2152 -10 35 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2240 -10 35 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2328 -10 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2417 -10 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 2864 +4 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2767 +5 34 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2670 +4 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2574 +4 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2480 +4 34 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2386 +3 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2294 +3 34 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2203 +2 34 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2114 +2 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2027 +2 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1942 +1 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1859 +1 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1778 +1 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1699 0 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1622 -1 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1548 -1 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1476 -1 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1406 -2 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1339 -2 34 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1275 -2 34 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1212 -3 34 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1153 -3 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1095 -4 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1040 -4 34 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 988 -4 34 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 937 -5 34 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 889 -5 34 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 843 -5 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 758 -5 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 679 -6 35 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 609 -6 35 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 545 -6 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 488 -6 35 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 436 -6 35 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 390 -6 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 348 -6 35 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 311 -6 35 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 278 -6 35 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 249 -5 35 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 222 -5 35 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 199 -5 35 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 178 -4 35 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 159 -4 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 142 -5 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 127 -4 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 114 -4 36 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 102 -4 36 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 92 -3 36 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 82 -4 36 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 74 -3 36 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 67 -2 36 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 60 -3 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 54 -2 36 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 6 -1 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 9 0 34 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 12 -1 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 16 -1 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 22 -1 34 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 28 -2 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 36 -2 34 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 45 -3 34 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 56 -3 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 69 -3 34 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 84 -4 34 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 101 -4 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 120 -4 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 141 -5 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 164 -6 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 190 -6 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 218 -6 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 248 -7 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 281 -7 34 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 317 -7 34 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 354 -8 34 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 395 -8 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 437 -9 34 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 482 -9 34 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 530 -9 34 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 579 -10 34 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 631 -10 34 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 685 -10 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 800 -10 35 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 921 -11 35 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1051 -11 35 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1187 -11 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1330 -11 35 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1478 -11 35 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1632 -11 35 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1790 -11 35 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1953 -11 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2120 -11 35 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2291 -10 35 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2464 -10 35 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2641 -10 35 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2820 -9 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3001 -9 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3184 -10 35 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3369 -9 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3556 -9 36 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3744 -9 36 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3934 -8 36 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4124 -9 36 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4316 -8 36 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4509 -7 36 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4702 -8 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4896 -7 36 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 2623 +3 34 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2533 +3 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2444 +2 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2357 +2 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2272 +1 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2189 +1 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2108 +1 34 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2028 0 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1951 0 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1876 -1 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1803 -1 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1733 -1 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1664 -2 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1598 -2 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1533 -3 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1471 -3 34 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1411 -4 34 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1354 -3 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1298 -4 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1244 -5 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1193 -4 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1143 -5 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1095 -5 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1049 -6 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1005 -6 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 923 -5 35 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 846 -6 35 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 775 -7 35 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 711 -6 35 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 651 -7 35 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 597 -7 35 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 547 -7 35 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 502 -7 35 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 461 -6 35 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 423 -6 35 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 388 -7 35 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 356 -7 35 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 327 -7 35 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 301 -6 35 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 277 -6 35 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 255 -6 35 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 235 -5 36 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 216 -6 36 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 199 -6 36 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 184 -5 36 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 170 -5 36 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 157 -5 36 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 145 -5 36 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 134 -4 36 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 124 -4 36 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 40 -2 34 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 50 -2 34 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 61 -3 34 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 74 -3 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 89 -4 34 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 106 -4 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 125 -4 34 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 145 -5 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 168 -5 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 193 -6 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 220 -6 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 250 -6 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 281 -7 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 315 -7 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 350 -8 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 388 -8 34 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 428 -9 34 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 471 -8 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 515 -9 34 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 561 -10 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 610 -9 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 660 -10 34 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 712 -10 34 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 766 -11 34 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 822 -11 34 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 940 -10 35 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1063 -11 35 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1192 -12 35 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1328 -11 35 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1468 -12 35 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1614 -12 35 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1764 -12 35 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1919 -12 35 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2078 -11 35 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2240 -11 35 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2405 -12 35 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2573 -12 35 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2744 -12 35 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2918 -11 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3094 -11 35 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3272 -11 35 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3452 -10 36 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3633 -11 36 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3816 -11 36 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4001 -10 36 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4187 -10 36 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4374 -10 36 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4562 -10 36 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4751 -9 36 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4941 -9 36 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 2124 -1 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2051 -2 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1981 -1 34 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1912 -2 34 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1845 -3 34 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1781 -2 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1718 -3 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1657 -4 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1599 -3 34 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1542 -4 34 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1487 -4 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1434 -5 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1383 -5 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1333 -6 34 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1286 -5 34 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1240 -5 34 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1195 -6 34 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1153 -6 34 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1072 -6 35 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 996 -7 35 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 926 -7 35 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 861 -7 35 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 801 -7 35 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 745 -7 35 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 693 -8 35 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 646 -7 35 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 601 -8 35 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 560 -8 35 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 522 -8 35 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 487 -8 35 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 455 -7 35 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 425 -7 35 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 397 -7 35 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 371 -7 35 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 347 -7 35 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 325 -7 36 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 305 -6 36 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 285 -7 36 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 268 -6 36 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 251 -6 36 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 236 -6 36 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 222 -5 36 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 209 -5 36 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 0 203 -6 34 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 230 -7 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 260 -6 34 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 291 -7 34 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 324 -8 34 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 360 -7 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 397 -8 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 436 -9 34 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 478 -8 34 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 521 -9 34 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 566 -9 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 613 -10 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 662 -10 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 712 -11 34 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 765 -10 34 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 819 -10 34 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 874 -11 34 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 932 -11 34 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1051 -11 35 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1175 -12 35 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1305 -12 35 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1440 -12 35 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1580 -12 35 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1724 -12 35 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1872 -13 35 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2025 -12 35 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2180 -13 35 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2339 -13 35 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2501 -13 35 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2666 -13 35 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2834 -12 35 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3004 -12 35 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3176 -12 35 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3350 -12 35 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3526 -12 35 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3704 -12 36 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3884 -11 36 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4064 -12 36 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4247 -11 36 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4430 -11 36 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4615 -11 36 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4801 -10 36 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4988 -10 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.45
MARKET TOTAL 1927 69959 +555
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED