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 5000 280 110 37 109 97 262 -42
P DEC-25 4200 200 171 36 194 194 27 -20
P MAY-25 5200 187 187 35 188 172 194 -66
C MAY-25 5800 81 52 39 55 28 136 +22
P MAY-25 4200 64 8 44 13 11 591 -4
P JUN-25 4500 47 62 38 71 58 367 -18
P MAY-25 4100 44 6 46 9 8 753 -2
C MAY-25 5300 38 176 36 192 118 188 +55
C MAY-25 5600 36 87 38 94 65 96 +34
C MAY-25 5500 33 109 37 117 71 272 +38
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 MAY 2025, THURSDAY 02 MAY 2025, FRIDAY
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
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1734 +132 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1684 +131 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1635 +132 53 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1585 +132 51 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1535 +132 49 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1485 +131 48 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1435 +131 46 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1386 +131 48 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1336 +131 46 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1287 +131 47 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1237 +130 45 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1188 +130 45 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1139 +129 45 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1090 +128 44 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1042 +128 44 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 994 +128 44 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 946 +127 44 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 898 +126 43 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 851 +124 42 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 804 +123 42 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 758 +121 41 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 713 +120 41 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 681 +131 45 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 624 +116 40 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 581 +113 40 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 539 +111 39 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 520 520 520 498 +108 39 1 | 520 187 1 12 -1
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 458 +104 39 0 | 350 143 0 7 0
MAY-25 4900 C 0 0 0 0 0 | 400 400 400 420 +101 38 5 | 420 164 5 121 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 383 +97 38 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 343 355 343 344 +90 37 11 | 371 122 11 262 -6
MAY-25 5100 C 0 0 0 0 0 | 193 303 193 278 +81 36 13 | 448 113 13 988 +3
MAY-25 5200 C 0 0 0 0 0 | 173 234 173 223 +68 36 9 | 234 91 9 283 +1
MAY-25 5300 C 0 0 0 0 0 | 120 192 118 176 +55 36 38 | 629 81 38 188 -3
MAY-25 5400 C 0 0 0 0 0 | 102 149 102 138 +45 36 16 | 293 60 16 286 +2
MAY-25 5500 C 0 0 0 0 0 | 71 117 71 109 +38 37 33 | 604 38 33 272 -3
MAY-25 5600 C 0 0 0 0 0 | 65 94 65 87 +34 38 36 | 595 36 36 96 +17
MAY-25 5700 C 0 0 0 0 0 | 37 73 37 67 +27 38 23 | 400 32 23 97 +5
MAY-25 5800 C 0 0 0 0 0 | 33 55 28 52 +22 39 81 | 435 23 81 136 0
MAY-25 5900 C 0 0 0 0 0 | 27 44 27 40 +18 39 19 | 541 19 19 119 -2
MAY-25 6000 C 0 0 0 0 0 | 19 35 19 31 +15 40 21 | 470 15 21 392 +2
MAY-25 6100 C 0 0 0 0 0 | 14 21 14 24 +12 40 8 | 443 13 8 44 +5
MAY-25 6200 C 0 0 0 0 0 | 16 20 16 19 +10 41 15 | 351 9 15 39 -15
MAY-25 6300 C 0 0 0 0 0 | 12 17 12 15 +9 42 12 | 303 8 12 131 -6
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 12 +7 43 0 | 122 9 0 457 0
MAY-25 6500 C 0 0 0 0 0 | 10 10 10 9 +6 43 2 | 249 8 2 83 0
MAY-25 6600 C 0 0 0 0 0 | 9 10 9 7 +5 43 32 | 284 8 32 40 +4
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 6 +5 45 0 | 264 6 0 43 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 5 +4 46 0 | 173 5 0 19 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 4 +3 46 0 | 176 4 0 43 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 3 +2 46 0 | 167 4 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 2 3 2 2 +1 46 6 | 194 2 6 27 +6
MAY-25 7200 C 0 0 0 0 0 | 2 3 2 1 0 44 11 | 35 2 11 13 +7
MAY-25 7300 C 0 0 0 0 0 | 2 3 2 1 0 46 6 | 15 2 6 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 | 2 3 2 1 0 49 5 | 75 2 5 52 0
TOTAL CALL 0 | TOTAL CALL 403 | TOTAL CALL 403 4396 +16
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 | 3 3 3 1 0 57 8 | 69 3 8 29 +8
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 3 3 3 1 0 53 1 | 63 3 1 42 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 73 72 0 10 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 121 5 0 48 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 149 7 0 60 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 2 -1 46 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 3 -1 47 0 | 166 55 0 13 0
MAY-25 4000 P 0 0 0 0 0 | 8 8 8 4 -1 47 1 | 158 8 1 593 0
MAY-25 4050 P 0 0 0 0 0 | 9 9 9 5 -1 47 1 | 171 9 1 31 0
MAY-25 4100 P 0 0 0 0 0 | 9 9 8 6 -2 46 44 | 185 8 44 753 -25
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 7 -3 45 0 | 200 15 0 77 0
MAY-25 4200 P 0 0 0 0 0 | 13 13 11 8 -4 44 64 | 219 11 64 591 +60
MAY-25 4250 P 0 0 0 0 0 | 14 14 14 10 -4 44 4 | 238 14 4 46 0
MAY-25 4300 P 0 0 0 0 0 | 14 14 14 12 -5 44 4 | 343 14 4 166 0
MAY-25 4350 P 0 0 0 0 0 | 16 16 16 15 -5 43 6 | 276 16 6 54 0
MAY-25 4400 P 0 0 0 0 0 | 19 19 19 17 -8 42 5 | 316 19 5 41 +3
MAY-25 4450 P 0 0 0 0 0 | 26 26 24 21 -8 42 8 | 340 20 8 1125 -2
MAY-25 4500 P 0 0 0 0 0 | 30 30 25 24 -11 41 2 | 365 22 2 56 +1
MAY-25 4550 P 0 0 0 0 0 | 28 28 28 28 -13 41 1 | 376 25 1 149 0
MAY-25 4600 P 0 0 0 0 0 | 36 36 31 33 -15 40 9 | 351 28 9 26 -2
MAY-25 4650 P 0 0 0 0 0 | 38 38 36 39 -17 40 2 | 357 36 2 167 0
MAY-25 4700 P 0 0 0 0 0 | 48 48 42 46 -20 40 5 | 271 42 5 48 +1
MAY-25 4750 P 0 0 0 0 0 | 61 61 49 53 -23 39 32 | 359 38 32 175 +30
MAY-25 4800 P 0 0 0 0 0 | 72 72 65 62 -26 38 5 | 357 58 5 133 +3
MAY-25 4850 P 0 0 0 0 0 | 65 65 64 72 -30 38 4 | 342 64 4 543 -2
MAY-25 4900 P 0 0 0 0 0 | 78 83 73 83 -34 38 11 | 407 73 11 104 -1
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 96 -38 37 0 | 421 82 0 79 0
MAY-25 5000 P 0 0 0 0 0 | 105 109 97 110 -42 37 280 | 666 65 280 262 -5
MAY-25 5100 P 0 0 0 0 0 | 199 199 130 143 -52 36 26 | 295 73 26 69 +6
MAY-25 5200 P 0 0 0 0 0 | 187 188 172 187 -66 35 187 | 719 120 187 194 +177
MAY-25 5300 P 0 0 0 0 0 | 226 231 225 241 -78 36 5 | 888 103 5 82 +1
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 303 -88 36 0 | 720 124 0 20 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 374 -95 37 0 | 840 158 0 118 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 454 -97 38 0 | 623 296 0 78 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 535 -103 38 0 | 720 263 0 12 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 619 -109 39 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 707 -113 39 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 798 -116 40 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 891 -119 41 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 985 -122 41 0 | 1198 1198 0 1 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1081 -123 42 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1177 -126 42 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1275 -126 43 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1373 -128 43 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1471 -129 43 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1570 -129 44 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1669 -130 44 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1769 -130 46 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1868 -131 46 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1968 -130 48 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2067 -131 46 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2167 -131 47 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2267 -131 49 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 715 | TOTAL PUT 715 6298 +253
| MONTH PUT/CALL RATIO 1.77
| MONTH TOTAL 1118 10694 +269
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 2939 +132 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2839 +132 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2739 +132 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2639 +132 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2589 +132 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2539 +132 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2489 +132 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2439 +132 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2389 +132 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2339 +132 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2289 +132 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2239 +132 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2189 +132 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2139 +131 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2090 +132 49 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2040 +132 47 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1990 +132 46 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1940 +132 45 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1890 +131 43 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1841 +132 45 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1791 +131 44 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1742 +132 45 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1692 +131 43 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1643 +131 44 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1594 +131 44 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1545 +131 43 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1496 +131 43 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1447 +130 42 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1398 +129 42 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1350 +129 42 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1302 +128 41 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1255 +128 42 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1207 +127 41 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1160 +126 41 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1114 +126 41 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1068 +125 40 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1022 +123 40 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 977 +122 40 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 932 +120 39 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 888 +119 39 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 845 +117 39 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 803 +116 39 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 761 +114 39 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 720 +112 38 0 | 588 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 680 +109 38 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 641 +107 38 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 603 +105 38 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 566 +102 37 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 530 +99 37 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 495 +96 37 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 462 +93 37 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 425 +86 36 0 | 1120 178 0 28 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 366 +81 36 0 | 1155 185 0 21 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 313 +71 35 0 | 1085 141 0 24 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 266 +61 35 0 | 1035 155 0 59 0
JUN-25 5400 C 0 0 0 0 0 | 239 239 239 225 +53 35 31 | 855 125 31 112 +28
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 191 +46 36 0 | 689 95 0 307 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 161 +40 36 0 | 687 68 0 631 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 136 +36 36 0 | 573 61 0 133 0
JUN-25 5800 C 0 0 0 0 0 | 82 82 82 115 +32 37 9 | 660 10 9 553 0
JUN-25 5900 C 0 0 0 0 0 | 95 95 95 97 +28 37 9 | 581 54 9 65 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 82 +25 38 0 | 541 8 0 526 0
JUN-25 6100 C 0 0 0 0 0 | 47 70 47 69 +22 38 23 | 540 41 23 418 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 58 +19 38 0 | 549 7 0 79 0
JUN-25 6300 C 0 0 0 0 0 | 40 50 40 48 +16 38 11 | 144 27 11 37 -8
JUN-25 6400 C 0 0 0 0 0 | 41 41 41 41 +15 39 2 | 387 6 2 101 0
JUN-25 6500 C 0 0 0 0 0 | 22 22 22 34 +13 39 1 | 360 22 1 19 0
JUN-25 6600 C 0 0 0 0 0 | 21 32 21 29 +11 40 5 | 330 5 5 30 +2
JUN-25 6700 C 0 0 0 0 0 | 17 17 17 25 +11 40 1 | 295 17 1 63 0
JUN-25 6800 C 0 0 0 0 0 | 20 20 20 22 +10 41 1 | 280 5 1 222 +1
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 18 +8 41 0 | 277 17 0 50 0
JUN-25 7000 C 0 0 0 0 0 | 13 13 13 15 +7 41 2 | 236 6 2 261 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 13 +6 42 0 | 210 13 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 11 +6 42 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 9 +5 42 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 8 +5 43 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 6 +4 42 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 5 +4 42 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 4 +3 42 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 7 7 7 3 +2 42 12 | 87 5 12 4 -8
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 2 +1 41 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 4 5 4 1 0 39 2 | 93 3 2 86 +2
TOTAL CALL 0 | TOTAL CALL 109 | TOTAL CALL 109 6150 +17
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 77 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 2 -1 43 0 | 346 7 0 75 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 3 -1 43 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 4 -1 44 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 5 -1 44 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 6 -1 43 0 | 295 10 0 19 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 7 -1 43 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 8 -2 42 0 | 215 11 0 72 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 9 -3 42 0 | 91 32 0 5 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 11 -3 42 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 13 -4 41 0 | 159 105 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 26 26 26 16 -4 42 8 | 270 20 8 178 0
JUN-25 4050 P 0 0 0 0 0 | 23 23 23 18 -5 41 4 | 387 23 4 133 0
JUN-25 4100 P 0 0 0 0 0 | 29 30 24 22 -5 41 7 | 562 24 7 136 0
JUN-25 4150 P 0 0 0 0 0 | 27 27 27 25 -6 41 1 | 302 27 1 50 +1
JUN-25 4200 P 0 0 0 0 0 | 29 29 29 29 -7 40 1 | 581 29 1 284 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 34 -8 40 0 | 286 50 0 51 0
JUN-25 4300 P 0 0 0 0 0 | 40 40 40 38 -10 40 1 | 569 40 1 166 0
JUN-25 4350 P 0 0 0 0 0 | 45 45 45 44 -11 40 2 | 255 45 2 93 0
JUN-25 4400 P 0 0 0 0 0 | 48 48 48 49 -13 39 1 | 365 37 1 71 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 55 -16 39 0 | 425 96 0 124 0
JUN-25 4500 P 0 0 0 0 0 | 71 71 58 62 -18 38 47 | 455 45 47 367 -8
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 70 -20 38 0 | 471 102 0 172 0
JUN-25 4600 P 0 0 0 0 0 | 70 70 70 79 -22 38 2 | 466 50 2 50 +2
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 89 -25 38 0 | 387 64 0 280 0
JUN-25 4700 P 0 0 0 0 0 | 94 94 94 99 -28 37 1 | 471 66 1 134 +1
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 111 -30 37 0 | 229 132 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 123 -34 37 0 | 660 77 0 317 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 137 -37 36 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 152 -40 36 0 | 780 80 0 385 0
JUN-25 4950 P 0 0 0 0 0 | 165 165 165 168 -44 36 1 | 830 92 1 346 0
JUN-25 5000 P 0 0 0 0 0 | 196 196 188 185 -47 36 4 | 850 90 4 494 0
JUN-25 5100 P 0 0 0 0 0 | 221 221 221 226 -52 35 4 | 723 119 4 110 -4
JUN-25 5200 P 0 0 0 0 0 | 260 260 258 272 -63 35 4 | 690 134 4 209 +4
JUN-25 5300 P 0 0 0 0 0 | 317 317 317 325 -73 35 2 | 800 150 2 1159 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 385 -80 35 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 451 -87 36 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 527 -87 37 0 | 1000 241 0 585 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 602 -91 37 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 680 -96 37 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 761 -101 38 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 845 -105 38 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 932 -108 38 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1021 -111 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1111 -114 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1203 -116 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1296 -118 39 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1391 -120 40 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1486 -121 40 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1582 -123 40 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1679 -124 41 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1776 -125 41 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1874 -126 42 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1972 -126 42 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2070 -128 42 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2169 -128 43 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2267 -129 42 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2367 -129 44 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2466 -129 44 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2565 -130 44 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2664 -131 43 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2764 -130 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 90 | TOTAL PUT 90 13158 -4
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 199 19308 +13
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 1757 +130 40 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1709 +130 41 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1660 +129 40 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1612 +129 40 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1564 +128 40 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1516 +128 40 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1469 +127 40 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1422 +127 39 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1375 +126 39 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1329 +125 39 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1283 +125 39 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1237 +123 39 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1192 +122 39 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1148 +122 38 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1104 +120 38 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1061 +119 38 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1018 +118 38 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 976 +116 38 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 935 +115 38 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 894 +113 37 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 854 +111 37 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 815 +110 37 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 777 +108 37 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 740 +106 37 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 703 +104 37 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 668 +102 37 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 633 +100 36 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 600 +98 36 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 567 +96 36 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 535 +93 36 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 503 +89 36 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 444 +83 35 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 392 +75 35 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 344 +66 35 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 271 271 271 303 +61 35 1 | 400 167 1 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 266 +55 35 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 232 +49 35 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 204 +46 36 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 176 +40 36 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 154 +37 36 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 134 +34 36 0 | 127 127 0 7 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 117 +31 36 0 | 136 113 0 70 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 102 +28 36 0 | 122 122 0 7 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 90 +27 37 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 78 +24 37 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 68 +22 37 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 59 +20 37 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 1758 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 7 -2 40 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 9 -2 41 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 10 -3 40 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 12 -3 40 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 14 -4 40 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 16 -4 40 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 19 -5 40 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 22 -5 39 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 25 -6 39 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 29 -7 39 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 33 -7 39 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 37 -9 39 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 44 -8 39 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 49 -9 39 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 56 -10 39 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 63 -11 39 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 69 -13 38 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 76 -16 38 0 | 313 192 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 83 -19 37 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 92 -21 37 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 101 -24 37 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 112 -25 37 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 123 -28 37 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 136 -30 36 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 149 -32 36 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 163 -35 36 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 173 173 173 178 -37 36 2 | 173 173 2 2 +2
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 194 -40 36 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 211 -42 35 0 | 311 310 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 229 -45 35 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 248 -48 35 2 | 298 296 2 27 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 292 -51 35 2 | 347 279 2 163 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 339 -60 35 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 392 -68 35 0 | 528 375 0 138 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 450 -74 35 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 513 -80 35 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 583 -82 35 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 654 -86 36 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 728 -90 36 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 805 -94 36 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 885 -97 36 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 968 -100 36 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1052 -104 36 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1138 -107 37 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1227 -109 37 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1316 -112 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1407 -114 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 1898 +2
| MONTH PUT/CALL RATIO 6.00
| MONTH TOTAL 7 3656 +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
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1353 +123 38 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1309 +122 38 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1265 +121 38 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1221 +120 38 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1179 +119 38 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1136 +117 37 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1095 +117 37 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1054 +115 37 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1013 +113 37 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 974 +112 37 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 935 +111 37 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 897 +109 37 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 859 +107 37 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 823 +106 37 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 787 +103 36 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 752 +101 36 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 718 +100 36 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 685 +98 36 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 652 +95 36 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 621 +93 36 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 590 +91 36 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 563 +91 36 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 508 +88 36 0 | 0 0 0 0 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 455 +80 35 0 | 0 0 0 0 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 407 +73 35 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 365 +68 35 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 325 +62 35 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 291 +59 35 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 260 +55 35 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 231 +51 36 0 | 0 0 0 0 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 205 +47 36 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 182 +44 36 0 | 0 0 0 0 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 162 +41 36 0 | 0 0 0 0 0
AUG-25 6200 C - - - - - | 0 0 0 143 - 36 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
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 44 -10 38 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 50 -11 38 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 56 -12 38 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 62 -13 38 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 72 -12 38 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 80 -13 38 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 88 -14 38 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 96 -17 37 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 105 -19 37 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 114 -22 37 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 124 -24 37 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 135 -27 36 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 146 -30 36 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 159 -32 36 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 173 -35 36 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 187 -38 36 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 203 -39 36 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 219 -42 35 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 236 -45 35 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 254 -48 35 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 274 -49 35 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 295 -51 35 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 338 -56 35 0 | 0 0 0 0 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 386 -63 35 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 439 -69 34 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 496 -75 34 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 557 -80 34 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 629 -77 35 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 697 -82 35 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 768 -86 35 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 843 -89 35 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 919 -93 35 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 999 -96 35 0 | 0 0 0 0 0
AUG-25 6200 P - - - - - | 0 0 0 1080 - 35 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
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 2535 +133 40 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2485 +133 39 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2436 +133 40 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2386 +132 39 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2337 +132 40 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2288 +132 40 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2239 +132 40 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2190 +132 39 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2141 +131 39 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2092 +131 39 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2044 +131 39 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1995 +129 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1947 +129 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1899 +128 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1852 +128 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1805 +128 38 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1758 +127 38 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1711 +126 38 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1665 +126 38 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1619 +125 38 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1573 +124 38 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1528 +123 38 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1483 +122 38 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1439 +121 37 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1395 +120 37 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1352 +119 37 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1310 +119 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1267 +117 37 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1226 +116 37 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1185 +115 37 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1145 +114 37 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1105 +112 37 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1066 +111 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1028 +110 37 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 990 +108 36 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 953 +107 36 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 917 +106 36 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 901 901 901 881 +104 36 1 | 901 730 1 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 847 +103 36 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 813 +101 36 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 780 +100 36 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 747 +97 36 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 716 +96 36 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 660 660 660 685 +94 36 1 | 699 581 1 65 -1
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 655 +92 35 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 635 635 615 627 +92 35 2 | 1102 280 2 35 -2
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 571 +88 35 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 520 +81 35 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 468 479 466 472 +75 35 8 | 1110 208 8 40 +8
SEP-25 5400 C 0 0 0 0 0 | 427 427 427 426 +66 35 25 | 1032 427 25 2410 +25
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 386 +61 35 0 | 824 490 0 6 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 350 +57 35 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 314 +50 35 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 285 +47 35 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 255 +42 35 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 232 +40 35 0 | 745 580 0 31 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 209 +37 35 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 191 +37 36 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 172 +34 36 0 | 605 98 0 89 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 155 +32 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 139 +29 36 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 127 +29 36 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 116 +28 36 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 105 +27 37 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 95 +25 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 86 +24 37 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 77 +21 37 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 69 +19 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 60 +16 37 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 54 +15 37 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 49 +14 37 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 44 +13 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 40 +12 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 36 +11 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 32 32 32 32 +10 37 2 | 40 28 2 22 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 29 +9 38 0 | 190 26 0 74 0
TOTAL CALL 0 | TOTAL CALL 39 | TOTAL CALL 39 4135 +30
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 1 -1 37 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 3 -2 39 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 4 -2 40 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 5 -2 40 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 6 -2 40 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 7 -2 39 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 8 -3 39 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 9 -3 39 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 11 -3 39 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 12 -5 38 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 14 -5 38 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 16 -6 38 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 19 -6 38 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 22 -6 38 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 25 -7 38 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 28 -8 38 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 32 -8 38 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 36 -9 38 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 40 -10 38 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 45 -11 38 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 50 -12 38 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 56 -13 37 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 62 -14 37 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 69 -15 37 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 77 -15 37 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 84 -17 37 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 96 -15 37 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 105 -16 37 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 115 -17 37 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 124 -20 37 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 134 -22 37 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 144 -25 36 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 155 -28 36 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 166 -31 36 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 181 -31 36 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 195 -33 36 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 210 -35 36 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 225 -38 36 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 239 -42 35 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 259 -42 35 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 274 -47 35 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 294 -48 35 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 315 -49 35 0 | 517 289 0 90 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 333 -53 35 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 382 -52 35 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 430 -60 35 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 483 -65 35 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 539 -72 35 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 596 -80 34 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 670 -74 35 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 737 -78 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 807 -82 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 879 -85 35 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 954 -89 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1031 -92 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1110 -95 36 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1191 -98 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1274 -100 36 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1358 -103 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1444 -105 36 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1531 -108 36 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1620 -109 36 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1710 -111 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1800 -113 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1892 -115 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1984 -117 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2077 -118 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2171 -119 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2266 -120 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2361 -121 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2457 -122 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2553 -123 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2649 -124 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2746 -125 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6310 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 39 10445 +30
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 3039 +138 40 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2939 +137 38 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2840 +137 38 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2742 +137 39 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2644 +137 39 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2546 +136 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2449 +135 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2353 +134 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2257 +133 38 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2163 +132 38 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2070 +131 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1978 +130 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1932 +128 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1887 +128 37 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1843 +128 37 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1798 +126 37 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1754 +125 37 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1711 +125 37 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1668 +124 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1625 +122 37 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1583 +121 37 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1541 +120 36 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1500 +119 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1460 +118 36 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1420 +117 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1380 +115 36 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1341 +114 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1303 +113 36 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1265 +111 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1228 +110 36 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1191 +109 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1155 +107 36 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1119 +105 36 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1085 +104 35 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1050 +102 35 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1017 +101 35 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 984 +99 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 952 +98 35 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 920 +96 35 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 889 +94 35 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 859 +93 35 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 829 +91 35 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 800 +89 35 0 | 677 563 0 31 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 775 +90 35 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 720 +87 35 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 669 +84 35 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 621 +79 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 581 +79 35 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 534 +70 34 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 491 +62 34 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 460 +64 34 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 425 +60 34 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 391 +55 34 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 360 +50 34 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 339 +54 35 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 306 +44 34 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 290 290 290 289 +49 35 1 | 293 238 1 30 -1
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 271 +50 35 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 250 +48 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 230 +44 35 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 214 +44 35 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 200 +44 35 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 186 +44 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 172 +42 36 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 163 163 163 159 +40 36 1 | 163 128 1 0 -1
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 147 +38 36 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 131 +32 35 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 121 +30 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 103 +27 36 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 88 +25 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 75 +23 36 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 34 34 34 34 +13 36 2 | 160 23 2 25 +2
DEC-25 10000 C 0 0 0 0 0 | 21 21 21 16 +8 37 2 | 100 16 2 27 +2
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8 +5 38 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 1726 +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 1 -1 37 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 4 0 40 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 5 -1 39 0 | 23 23 0 2 0
DEC-25 2700 P 0 0 0 0 0 | 23 23 23 7 -1 39 1 | 82 10 1 8 -1
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 9 -2 38 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 12 -3 38 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 16 -4 38 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 20 -5 38 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 26 -6 38 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 33 -7 37 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 41 -8 37 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 45 -10 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 50 -10 37 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 56 -10 37 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 61 -12 37 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 67 -13 37 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 74 -13 37 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 81 -14 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 88 -16 37 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 96 -17 37 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 104 -18 36 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 113 -19 36 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 123 -20 36 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 133 -21 36 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 143 -23 36 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 159 -19 36 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 194 194 194 171 -20 36 200 | 349 194 200 27 -178
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 182 -23 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 194 -25 36 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 206 -27 36 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 219 -30 36 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 232 -33 36 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 247 -35 35 0 | 581 175 0 108 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 262 -37 35 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 277 -40 35 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 294 -42 35 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 313 -42 35 0 | 634 203 0 11 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 329 -46 35 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 349 -47 35 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 370 -47 35 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 389 -50 35 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 408 -54 34 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 431 -55 34 0 | 697 317 0 46 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 476 -58 34 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 525 -61 34 0 | 612 365 0 145 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 574 -69 34 0 | 535 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 640 -63 34 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 696 -69 34 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 758 -72 34 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 822 -75 34 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 889 -77 35 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 958 -79 35 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1029 -82 35 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1102 -84 35 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1176 -87 35 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1253 -88 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1331 -91 35 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1411 -92 35 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1492 -95 35 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1575 -96 35 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1659 -98 35 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1744 -99 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1830 -101 35 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1917 -103 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2005 -105 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2094 -106 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2184 -108 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2366 -111 36 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2551 -113 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2738 -115 36 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3697 -125 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4679 -130 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5671 -133 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 201 | TOTAL PUT 201 2738 -179
| MONTH PUT/CALL RATIO 33.50
| MONTH TOTAL 207 4464 -177
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 1937 +127 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1894 +126 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1852 +126 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1809 +124 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1768 +124 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1727 +123 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1686 +122 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1646 +121 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1606 +120 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1567 +119 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1528 +117 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1490 +116 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1453 +115 35 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1416 +114 35 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1379 +112 35 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1344 +111 35 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1309 +110 35 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1274 +108 35 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1240 +107 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1207 +106 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1174 +104 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1142 +103 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1110 +101 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1079 +99 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1048 +97 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1019 +96 34 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 989 +94 34 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 961 +93 34 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 933 +91 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 905 +89 34 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 894 +103 35 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 839 +96 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 837 837 837 792 +95 35 1 | 837 523 1 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 739 +86 34 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 694 +83 34 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 650 +79 34 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 623 +89 35 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 571 +73 34 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 548 +83 35 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 513 +80 35 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 482 +79 35 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 452 +77 35 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 423 +74 35 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 400 +76 35 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 374 +73 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 348 +69 35 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 339 339 339 330 +71 35 1 | 339 339 1 1 +1
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 309 +69 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 290 +68 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 263 +58 35 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 247 +57 35 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 231 +56 35 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 216 +54 35 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 203 +54 35 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 190 +52 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 522 +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
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 72 -8 35 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 79 -9 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 87 -9 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 94 -11 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 103 -11 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 112 -12 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 121 -13 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 131 -14 35 0 | 230 225 0 8 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 141 -15 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 152 -16 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 163 -18 35 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 175 -19 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 188 -20 35 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 201 -21 35 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 214 -23 35 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 229 -24 35 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 244 -25 35 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 264 -22 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 279 -24 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 294 -27 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 309 -31 35 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 326 -33 34 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 342 -37 34 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 361 -39 34 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 379 -42 34 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 398 -45 34 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 418 -47 34 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 438 -50 34 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 459 -53 34 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 481 -55 34 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 503 -58 34 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 550 -63 34 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 602 -65 34 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 653 -70 33 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 711 -70 34 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 769 -72 33 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 841 -63 34 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 904 -64 34 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 969 -66 34 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1037 -66 34 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1106 -67 34 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1177 -68 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1250 -69 34 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1324 -70 34 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1399 -72 34 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1477 -72 34 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1555 -74 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1635 -75 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1716 -76 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1798 -77 35 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1882 -78 35 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1966 -79 35 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2051 -81 35 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2138 -81 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2225 -83 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 274 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 2 796 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3095 +136 33 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2996 +135 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2898 +134 33 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2801 +133 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2705 +133 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2610 +133 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2515 +131 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2422 +130 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2331 +129 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2240 +127 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2152 +126 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2065 +124 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1980 +123 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1897 +121 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1816 +118 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1737 +116 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1661 +114 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1586 +111 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1514 +109 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1445 +107 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1377 +103 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1312 +101 34 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1250 +99 34 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1190 +96 34 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1132 +93 34 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1076 +90 34 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1023 +87 34 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 972 +84 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 876 +78 34 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 789 +73 34 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 710 +69 34 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 637 +63 34 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 572 +59 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 513 +54 34 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 459 +49 34 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 411 +45 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 368 +41 34 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 330 +38 34 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 295 +35 34 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 264 +32 35 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 237 +29 35 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 212 +27 35 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 190 +24 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 170 +22 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 152 +20 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 137 +19 35 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 123 +17 35 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 110 +15 35 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 99 +14 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 89 +13 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 80 +12 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 72 +11 35 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 65 +10 35 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 4 0 33 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 7 -2 33 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 10 -3 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 14 -3 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 19 -3 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 24 -5 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 31 -6 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 40 -7 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 49 -9 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 61 -10 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 74 -12 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 89 -13 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 106 -15 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 125 -18 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 146 -20 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 170 -22 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 195 -25 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 223 -27 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 254 -29 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 286 -33 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 321 -35 34 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 359 -37 34 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 399 -40 34 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 441 -43 34 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 485 -46 34 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 532 -49 34 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 581 -52 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 685 -58 34 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 798 -63 34 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 919 -67 34 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1046 -73 34 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1181 -77 34 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1322 -82 34 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1468 -87 34 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1620 -91 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1777 -95 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1939 -98 34 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2104 -101 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2273 -104 35 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2446 -107 35 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2621 -109 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2799 -112 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2979 -114 35 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3161 -116 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3346 -117 35 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3532 -119 35 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3719 -121 35 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3908 -122 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4098 -123 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4289 -124 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4481 -125 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4674 -126 35 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 2845 +132 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2753 +131 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2662 +130 33 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2572 +129 33 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2484 +128 33 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2398 +126 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2313 +125 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2231 +124 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2150 +122 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2071 +120 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1994 +118 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1919 +116 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1846 +113 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1775 +111 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1707 +109 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1640 +107 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1576 +105 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1514 +103 34 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1453 +99 34 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1395 +97 34 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1339 +95 34 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1285 +93 34 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1233 +90 34 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1183 +88 34 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1135 +86 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1043 +81 34 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 959 +77 34 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 881 +73 34 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 809 +68 34 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 743 +64 34 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 682 +60 34 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 626 +56 34 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 575 +53 34 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 528 +49 34 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 485 +46 34 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 446 +44 34 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 410 +41 35 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 377 +38 35 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 347 +36 35 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 319 +33 35 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 294 +31 35 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 271 +29 35 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 250 +27 35 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 230 +25 35 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 212 +23 35 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 196 +22 35 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 181 +20 35 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 168 +20 35 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 155 +18 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 144 +17 35 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 28 -5 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 36 -6 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 45 -7 33 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 55 -8 33 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 67 -9 33 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 81 -11 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 96 -12 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 114 -13 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 133 -15 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 154 -17 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 177 -19 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 202 -21 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 229 -24 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 258 -26 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 290 -28 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 323 -30 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 359 -32 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 397 -34 34 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 436 -38 34 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 478 -40 34 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 522 -42 34 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 568 -44 34 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 616 -47 34 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 666 -49 34 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 718 -51 34 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 826 -56 34 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 942 -60 34 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1064 -64 34 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1192 -69 34 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1326 -73 34 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1465 -77 34 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1609 -81 34 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1758 -84 34 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1911 -88 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2068 -91 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2229 -93 34 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2393 -96 35 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2560 -99 35 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2730 -101 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2902 -104 35 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3077 -106 35 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3254 -108 35 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3433 -110 35 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3613 -112 35 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3795 -114 35 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3979 -115 35 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4164 -117 35 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4351 -117 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4538 -119 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4727 -120 35 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 2322 +123 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2246 +121 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2171 +119 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2099 +118 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2028 +116 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1960 +115 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1893 +112 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1828 +110 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1765 +108 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1705 +107 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1646 +105 34 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1589 +103 34 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1533 +100 34 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1480 +98 34 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1428 +96 34 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1378 +94 34 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1330 +92 34 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1284 +90 34 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1195 +85 34 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1113 +82 34 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1036 +78 34 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 965 +75 34 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 898 +70 34 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 837 +68 34 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 779 +63 34 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 726 +60 34 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 677 +57 34 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 631 +54 34 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 589 +52 34 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 550 +49 35 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 514 +47 35 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 480 +44 35 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 449 +42 35 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 419 +39 35 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 393 +38 35 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 368 +36 35 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 344 +33 35 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 323 +32 35 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 303 +31 35 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 284 +29 35 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 267 +27 35 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 251 +26 35 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 236 +25 35 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 0 165 -15 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 189 -17 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 214 -19 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 242 -20 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 271 -22 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 303 -23 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 336 -26 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 371 -28 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 408 -30 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 448 -31 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 489 -33 34 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 532 -35 34 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 576 -38 34 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 623 -40 34 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 671 -42 34 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 721 -44 34 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 773 -46 34 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 827 -48 34 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 938 -53 34 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1056 -56 34 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1179 -60 34 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1308 -63 34 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1441 -68 34 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1580 -70 34 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1722 -75 34 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1869 -78 34 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2020 -81 34 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2174 -84 34 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2332 -86 34 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2493 -89 35 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2657 -91 35 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2823 -94 35 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2992 -96 35 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3162 -99 35 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3336 -100 35 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3511 -102 35 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3687 -105 35 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3866 -106 35 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4046 -107 35 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4227 -109 35 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4410 -111 35 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4594 -112 35 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4779 -113 35 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 1.80
MARKET TOTAL 1572 49419 +138
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED