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 5100 2119 57 38 105 44 1336 -83
C MAY-25 5400 646 187 37 212 115 801 +92
P MAY-25 5200 511 83 37 152 66 562 -106
P MAY-25 5000 81 38 38 71 28 1033 -67
C MAY-25 5700 76 85 40 115 44 104 +46
C MAY-25 5800 74 65 41 89 35 109 +36
P MAY-25 4800 67 16 40 37 15 136 -40
C JUN-25 5100 64 459 36 388 339 27 +147
P MAY-25 4700 61 10 41 25 12 100 -30
C MAY-25 5300 57 240 36 298 140 490 +113
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 MAY 2025, FRIDAY 12 MAY 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
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1925 +245 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1875 +245 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1825 +245 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1775 +245 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1725 +245 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1675 +244 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1625 +244 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1575 +244 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1525 +244 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1475 +243 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1425 +243 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1375 +242 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1325 +241 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1275 +241 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1225 +239 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1176 +239 45 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1126 +237 43 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1076 +235 41 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1027 +234 43 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 977 +231 41 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 928 +229 41 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 879 +225 41 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 830 +222 40 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 782 +218 40 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 734 +213 40 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 687 +208 40 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 600 600 600 641 +203 40 1 | 600 187 1 12 -1
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 595 +197 39 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 580 580 580 550 +190 39 8 | 580 164 8 108 -8
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 502 +188 37 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 372 529 372 458 +178 36 12 | 529 122 12 261 -1
MAY-25 5100 C 0 0 0 0 0 | 256 408 256 376 +157 36 8 | 448 113 8 969 -2
MAY-25 5200 C 0 0 0 0 0 | 200 334 200 303 +136 36 11 | 334 91 11 315 +1
MAY-25 5300 C 0 0 0 0 0 | 187 298 140 240 +113 36 57 | 629 81 57 490 +20
MAY-25 5400 C 0 0 0 0 0 | 122 212 115 187 +92 37 646 | 293 60 646 801 +571
MAY-25 5500 C 0 0 0 0 0 | 109 183 84 145 +74 38 24 | 604 38 24 270 -4
MAY-25 5600 C 0 0 0 0 0 | 75 143 75 111 +58 39 38 | 595 36 38 107 +9
MAY-25 5700 C 0 0 0 0 0 | 58 115 44 85 +46 40 76 | 400 32 76 104 -2
MAY-25 5800 C 0 0 0 0 0 | 45 89 35 65 +36 41 74 | 435 23 74 109 -32
MAY-25 5900 C 0 0 0 0 0 | 30 35 27 49 +28 41 5 | 541 19 5 115 +1
MAY-25 6000 C 0 0 0 0 0 | 20 54 20 38 +22 43 37 | 470 12 37 378 +4
MAY-25 6100 C 0 0 0 0 0 | 14 35 14 29 +17 44 25 | 443 10 25 54 +18
MAY-25 6200 C 0 0 0 0 0 | 12 14 11 22 +13 45 9 | 351 7 9 29 -9
MAY-25 6300 C 0 0 0 0 0 | 9 18 9 17 +10 46 5 | 303 8 5 98 0
MAY-25 6400 C 0 0 0 0 0 | 8 9 8 13 +8 47 8 | 122 5 8 457 0
MAY-25 6500 C 0 0 0 0 0 | 7 7 7 10 +6 47 14 | 249 4 14 47 -8
MAY-25 6600 C 0 0 0 0 0 | 6 6 6 8 +5 49 1 | 284 4 1 39 +1
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 7 +5 51 0 | 264 3 0 18 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 6 +5 52 0 | 173 3 0 45 0
MAY-25 6900 C 0 0 0 0 0 | 4 7 4 5 +4 53 4 | 176 4 4 40 -3
MAY-25 7000 C 0 0 0 0 0 | 6 6 6 4 +3 54 3 | 167 4 3 41 +3
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 3 +2 55 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 2 +1 54 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 1066 | TOTAL CALL 1066 5116 +558
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 77 0 | 69 2 0 47 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 2 2 2 1 0 72 2 | 63 2 2 60 +1
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 2 2 2 1 0 68 2 | 73 2 2 12 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 4 4 4 1 -1 55 37 | 158 4 37 760 -31
MAY-25 4050 P 0 0 0 0 0 | 5 5 5 1 -2 53 9 | 171 5 9 31 0
MAY-25 4100 P 0 0 0 0 0 | 5 5 4 1 -3 51 8 | 185 4 8 754 +2
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 1 -4 49 0 | 200 8 0 80 0
MAY-25 4200 P 0 0 0 0 0 | 8 8 5 1 -5 47 27 | 219 5 27 1041 +10
MAY-25 4250 P 0 0 0 0 0 | 5 5 5 1 -6 45 4 | 238 5 4 44 0
MAY-25 4300 P 0 0 0 0 0 | 6 6 4 1 -8 43 32 | 343 4 32 151 -30
MAY-25 4350 P 0 0 0 0 0 | 6 6 6 1 -10 41 4 | 276 6 4 50 -4
MAY-25 4400 P 0 0 0 0 0 | 10 10 7 1 -13 39 10 | 316 7 10 35 -5
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 2 -14 41 0 | 340 18 0 1026 0
MAY-25 4500 P 0 0 0 0 0 | 9 9 9 3 -17 41 1 | 365 9 1 78 0
MAY-25 4550 P 0 0 0 0 0 | 15 15 15 4 -20 41 3 | 376 15 3 151 +3
MAY-25 4600 P 0 0 0 0 0 | 9 9 9 6 -22 41 1 | 351 9 1 25 0
MAY-25 4650 P 0 0 0 0 0 | 14 14 11 8 -25 41 4 | 357 11 4 177 +1
MAY-25 4700 P 0 0 0 0 0 | 24 25 12 10 -30 41 61 | 271 12 61 100 +53
MAY-25 4750 P 0 0 0 0 0 | 27 27 14 13 -34 40 13 | 359 14 13 191 +9
MAY-25 4800 P 0 0 0 0 0 | 35 37 15 16 -40 40 67 | 357 15 67 136 0
MAY-25 4850 P 0 0 0 0 0 | 31 31 18 20 -46 39 8 | 342 18 8 944 +1
MAY-25 4900 P 0 0 0 0 0 | 50 50 22 25 -52 39 15 | 407 22 15 121 +8
MAY-25 4950 P 0 0 0 0 0 | 48 48 28 31 -59 39 3 | 421 28 3 80 +1
MAY-25 5000 P 0 0 0 0 0 | 67 71 28 38 -67 38 81 | 666 28 81 1033 +3
MAY-25 5100 P 0 0 0 0 0 | 105 105 44 57 -83 38 2119 | 295 44 2119 1336 +1238
MAY-25 5200 P 0 0 0 0 0 | 152 152 66 83 -106 37 511 | 719 66 511 562 +301
MAY-25 5300 P 0 0 0 0 0 | 180 187 159 117 -130 37 19 | 888 103 19 151 +16
MAY-25 5400 P 0 0 0 0 0 | 220 255 132 164 -151 37 14 | 720 124 14 24 +4
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 221 -172 38 0 | 840 158 0 119 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 288 -186 39 0 | 623 296 0 78 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 362 -198 40 0 | 720 263 0 12 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 442 -207 41 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 526 -215 42 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 614 -222 43 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 705 -226 44 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 798 -230 45 0 | 1198 1013 0 1 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 893 -233 46 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 989 -235 47 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1086 -237 48 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1183 -239 49 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1282 -240 51 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1380 -241 51 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1479 -242 52 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1578 -243 52 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1678 -243 55 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1777 -243 54 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1877 -243 56 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1977 -243 59 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2076 -244 56 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3055 | TOTAL PUT 3055 9845 +1581
| MONTH PUT/CALL RATIO 2.86
| MONTH TOTAL 4121 14961 +2139
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 3121 +241 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3021 +241 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2921 +241 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2821 +241 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2771 +241 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2721 +241 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2671 +241 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2621 +241 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2571 +241 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2521 +241 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2471 +241 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2421 +241 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2371 +241 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2321 +241 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2271 +241 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2221 +241 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2171 +240 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2121 +240 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2071 +240 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2021 +240 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1971 +239 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1921 +239 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1871 +239 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1821 +238 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1772 +238 42 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1722 +237 41 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1672 +236 40 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1622 +235 38 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1573 +235 40 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1523 +233 39 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1474 +232 40 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1425 +231 40 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1376 +230 40 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1327 +228 39 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1278 +225 39 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1230 +224 39 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1182 +221 39 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1134 +218 38 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1087 +216 39 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1040 +213 38 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 994 +210 38 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 948 +206 38 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 903 +203 38 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 900 900 900 859 +199 38 1 | 900 318 1 53 -1
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 815 +195 38 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 772 +190 38 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 730 +186 37 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 689 +181 37 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 649 +176 37 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 609 +170 37 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 565 +166 36 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 591 591 591 528 +159 36 1 | 1120 178 1 27 -1
JUN-25 5100 C 0 0 0 0 0 | 388 388 339 459 +147 36 64 | 1155 185 64 27 +9
JUN-25 5200 C 0 0 0 0 0 | 336 413 315 395 +132 35 23 | 1085 141 23 20 -4
JUN-25 5300 C 0 0 0 0 0 | 280 280 280 338 +118 36 4 | 1035 155 4 71 +2
JUN-25 5400 C 0 0 0 0 0 | 199 233 192 287 +104 36 6 | 855 125 6 225 +1
JUN-25 5500 C 0 0 0 0 0 | 174 283 174 243 +91 36 9 | 689 95 9 402 -4
JUN-25 5600 C 0 0 0 0 0 | 168 216 139 205 +78 36 8 | 687 68 8 631 -3
JUN-25 5700 C 0 0 0 0 0 | 137 200 137 174 +69 37 28 | 573 61 28 124 -14
JUN-25 5800 C 0 0 0 0 0 | 116 177 116 144 +56 37 17 | 660 10 17 636 +7
JUN-25 5900 C 0 0 0 0 0 | 98 98 98 123 +51 38 5 | 581 54 5 72 +5
JUN-25 6000 C 0 0 0 0 0 | 73 110 73 104 +44 38 12 | 541 8 12 646 -11
JUN-25 6100 C 0 0 0 0 0 | 57 93 57 87 +38 38 28 | 540 41 28 441 -10
JUN-25 6200 C 0 0 0 0 0 | 81 81 77 73 +32 39 6 | 549 7 6 104 +6
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 61 +27 39 0 | 144 27 0 59 0
JUN-25 6400 C 0 0 0 0 0 | 36 58 33 51 +23 40 34 | 387 6 34 99 0
JUN-25 6500 C 0 0 0 0 0 | 26 51 26 43 +19 40 16 | 360 21 16 32 +3
JUN-25 6600 C 0 0 0 0 0 | 26 38 24 38 +18 41 44 | 330 5 44 91 +26
JUN-25 6700 C 0 0 0 0 0 | 19 23 19 31 +14 41 12 | 295 17 12 63 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 27 +13 42 0 | 280 5 0 229 0
JUN-25 6900 C 0 0 0 0 0 | 14 14 14 23 +11 43 3 | 277 11 3 60 -3
JUN-25 7000 C 0 0 0 0 0 | 14 25 14 20 +10 43 4 | 236 6 4 289 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 17 +9 44 0 | 210 13 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 14 +7 44 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 12 +7 44 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 11 +7 45 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 9 +6 45 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 8 +6 46 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 7 +6 47 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 6 +5 47 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 7 7 7 5 +4 47 10 | 112 7 10 19 -10
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 4 +3 47 0 | 93 3 0 66 0
TOTAL CALL 0 | TOTAL CALL 335 | TOTAL CALL 335 6728 -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
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 -2 44 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 -4 41 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 -5 40 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 9 9 9 1 -6 38 37 | 215 9 37 116 +37
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 -7 37 0 | 91 14 0 4 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 2 -8 39 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 3 -9 40 0 | 159 17 0 73 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 4 -10 40 0 | 270 18 0 190 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 5 -11 40 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 18 18 11 6 -14 39 17 | 562 11 17 147 +9
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 8 -15 40 0 | 302 24 0 52 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 10 -17 40 0 | 581 25 0 297 0
JUN-25 4250 P 0 0 0 0 0 | 25 25 25 11 -21 39 9 | 286 25 9 65 +5
JUN-25 4300 P 0 0 0 0 0 | 29 29 22 14 -23 39 14 | 569 22 14 180 +11
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 17 -25 39 0 | 255 37 0 102 0
JUN-25 4400 P 0 0 0 0 0 | 34 34 31 20 -28 39 4 | 365 31 4 77 +4
JUN-25 4450 P 0 0 0 0 0 | 38 39 36 24 -29 39 4 | 425 36 4 127 +1
JUN-25 4500 P 0 0 0 0 0 | 46 46 27 28 -32 38 6 | 455 27 6 367 -1
JUN-25 4550 P 0 0 0 0 0 | 51 51 45 33 -35 38 3 | 471 45 3 176 +3
JUN-25 4600 P 0 0 0 0 0 | 61 61 34 37 -40 38 3 | 466 34 3 48 -2
JUN-25 4650 P 0 0 0 0 0 | 65 65 55 43 -45 37 5 | 387 55 5 291 +2
JUN-25 4700 P 0 0 0 0 0 | 71 71 42 49 -50 37 17 | 471 42 17 158 -2
JUN-25 4750 P 0 0 0 0 0 | 76 76 76 57 -54 37 2 | 229 76 2 161 0
JUN-25 4800 P 0 0 0 0 0 | 88 88 88 66 -58 37 1 | 660 77 1 318 +1
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 75 -63 37 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 112 112 112 86 -68 37 1 | 780 80 1 405 0
JUN-25 4950 P 0 0 0 0 0 | 118 123 118 97 -74 36 4 | 830 92 4 356 0
JUN-25 5000 P 0 0 0 0 0 | 140 140 98 110 -79 36 4 | 850 90 4 497 +4
JUN-25 5100 P 0 0 0 0 0 | 124 137 122 139 -94 36 5 | 723 119 5 107 -1
JUN-25 5200 P 0 0 0 0 0 | 222 222 155 174 -109 35 3 | 690 134 3 203 -1
JUN-25 5300 P 0 0 0 0 0 | 288 288 288 216 -124 35 2 | 800 150 2 1157 0
JUN-25 5400 P 0 0 0 0 0 | 255 255 254 266 -137 36 10 | 482 194 10 1178 +10
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 322 -155 36 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 387 -164 37 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 455 -174 37 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 528 -182 37 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 604 -191 38 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 685 -197 38 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 768 -203 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 854 -208 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 942 -213 40 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1032 -217 40 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1123 -221 41 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1216 -224 41 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1311 -225 42 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1406 -227 42 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1502 -229 43 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1598 -231 43 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1695 -233 43 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1793 -233 44 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1891 -234 44 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1989 -235 45 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2088 -236 45 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2187 -236 46 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2286 -237 47 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2385 -237 47 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2484 -238 47 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2583 -239 47 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 151 | TOTAL PUT 151 13368 +80
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 486 20096 +78
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 1945 +241 41 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1895 +240 39 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1846 +239 40 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1797 +239 40 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1748 +237 40 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1699 +236 39 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1650 +234 39 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1602 +234 39 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1553 +231 39 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1505 +229 38 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1458 +228 39 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1410 +226 38 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1363 +224 38 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1317 +222 38 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1270 +219 38 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1224 +216 38 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1179 +214 38 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 1134 +211 38 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 1090 +208 37 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 1046 +204 37 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 1003 +201 37 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 961 +198 37 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 919 +194 37 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 878 +190 37 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 838 +186 37 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 799 +183 37 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 761 +179 36 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 723 +174 36 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 686 +169 36 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 631 +158 34 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 597 +152 34 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 533 +143 34 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 473 +132 34 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 419 +122 34 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 368 +110 34 0 | 400 167 0 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 325 +101 34 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 244 244 244 287 +93 35 3 | 247 140 3 233 +3
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 250 +82 35 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 221 +76 35 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 206 206 206 193 +67 36 1 | 215 98 1 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 169 +60 36 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 148 +54 36 0 | 141 113 0 75 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 130 +48 37 0 | 124 122 0 12 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 114 +43 37 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 100 +40 37 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 88 +37 38 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 77 +34 38 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 1776 +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
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 2 -6 39 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 3 -6 39 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 4 -7 40 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 5 -7 40 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 6 -9 40 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 7 -10 39 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 8 -12 39 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 10 -12 39 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 11 -15 39 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 13 -17 38 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 16 -18 39 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 18 -20 38 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 22 -23 39 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 25 -25 38 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 29 -28 38 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 33 -31 38 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 38 -33 38 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 55 55 55 44 -34 38 1 | 313 55 1 50 -1
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 49 -37 38 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 55 -39 37 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 61 -43 37 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 68 -46 37 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 76 -49 37 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 84 -54 36 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 93 -59 36 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 104 -62 36 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 115 -67 36 0 | 173 173 0 2 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 127 -72 36 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 169 169 169 140 -77 36 1 | 311 169 1 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 155 -82 36 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 171 -87 36 0 | 298 296 0 25 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 206 -97 35 0 | 347 279 0 161 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 247 -107 35 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 291 -119 35 0 | 528 375 0 138 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 342 -130 36 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 393 -141 35 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 450 -153 35 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 515 -161 36 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 583 -170 36 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 655 -177 36 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 730 -184 36 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 808 -190 36 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 889 -195 37 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 972 -201 37 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1057 -205 37 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1144 -210 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1233 -213 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 1894 -1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 6 3670 +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 1526 +226 38 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1479 +223 37 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1433 +221 37 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1387 +219 37 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1342 +217 37 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1298 +215 37 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1253 +212 37 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1210 +210 37 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1167 +207 37 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 1124 +203 37 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 1082 +200 36 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 1041 +197 36 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 1001 +194 36 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 961 +191 36 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 922 +188 36 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 884 +184 36 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 846 +180 36 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 809 +176 36 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 774 +173 36 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 739 +169 36 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 686 +153 34 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 653 +149 34 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 591 +140 34 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 533 +133 34 0 | 406 397 0 130 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 480 +123 34 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 431 +114 34 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 386 +105 34 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 344 +95 34 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 308 +87 34 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 276 +81 35 0 | 0 0 0 0 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 247 +74 35 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 190 190 190 220 +67 35 2 | 190 190 2 2 +2
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 197 +62 35 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 176 +58 36 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 158 +55 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 212 +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 P 0 0 0 0 0 | 0 0 0 25 -20 38 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 28 -23 37 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 32 -25 37 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 38 -27 38 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 43 -29 38 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 48 -32 37 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 54 -35 37 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 60 -38 37 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 68 -39 37 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 74 -42 37 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 82 -45 37 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 90 -48 36 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 98 -52 36 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 108 -55 36 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 118 -59 36 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 129 -63 36 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 141 -67 35 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 154 -71 35 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 167 -76 35 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 183 -79 35 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 198 -84 35 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 216 -87 35 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 297 297 297 253 -97 35 1 | 300 297 1 3 +1
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 294 -107 35 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 340 -117 35 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 392 -124 35 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 444 -135 35 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 499 -147 35 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 562 -154 35 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 628 -162 35 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 698 -168 35 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 771 -174 35 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 846 -180 35 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 924 -186 36 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1004 -191 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 215 +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
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2712 +245 40 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2662 +245 39 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2612 +244 38 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2562 +243 37 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2513 +244 39 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2463 +243 38 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2413 +242 37 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2364 +242 38 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2315 +242 39 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2265 +240 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2216 +240 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2167 +239 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2118 +238 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2069 +237 37 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2021 +236 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1973 +235 38 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1924 +233 37 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1877 +233 38 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1829 +231 37 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1782 +230 37 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1734 +227 37 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1688 +226 37 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1641 +224 37 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1595 +222 37 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1550 +220 37 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1505 +218 37 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1460 +216 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1416 +214 37 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1372 +211 36 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1329 +209 36 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1286 +206 36 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1244 +204 36 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1202 +200 36 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1161 +197 36 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1121 +195 36 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1081 +191 36 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1042 +188 36 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1004 +186 36 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 967 +183 36 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 930 +179 36 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 894 +176 35 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 859 +173 35 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 824 +169 35 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 790 +165 35 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 747 +157 34 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 715 +153 34 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 653 +144 34 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 595 +135 34 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 547 547 546 541 +125 34 8 | 1110 208 8 32 -8
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 492 +118 34 0 | 1032 427 0 2410 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 449 +111 34 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 443 443 443 406 +103 34 1 | 498 399 1 2 +1
SEP-25 5700 C 0 0 0 0 0 | 410 410 410 367 +94 34 1 | 754 154 1 3 +1
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 332 +87 34 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 300 +78 34 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 275 +77 35 0 | 745 291 0 35 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 245 +67 35 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 224 +64 35 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 203 +59 35 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 184 +55 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 167 +51 36 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 149 +45 36 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 138 +44 36 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 127 +42 37 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 115 +39 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 104 +35 37 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 92 +30 37 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 86 +31 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 78 +29 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 71 +28 38 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 65 +27 38 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 57 +23 38 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 52 +21 38 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 47 +20 38 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 43 +19 38 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 39 +17 39 0 | 190 26 0 74 0
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 4164 -6
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 0 40 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 -5 35 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 2 -5 36 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 3 -5 37 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 4 -6 38 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 5 -6 38 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 6 -7 38 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 7 -8 38 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 8 -9 37 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 10 -10 38 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 12 -11 38 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 13 -13 37 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 16 -13 38 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 18 -15 37 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 21 -16 37 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 23 -19 37 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 27 -20 37 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 30 -22 37 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 34 -24 37 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 39 -26 37 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 44 -28 37 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 49 -30 37 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 56 -34 37 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 63 -36 37 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 70 -38 37 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 77 -41 37 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 85 -43 37 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 94 -44 37 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 100 -49 36 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 110 -50 36 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 119 -54 36 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 129 -57 36 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 140 -61 35 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 153 -62 35 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 164 -68 35 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 178 -71 35 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 194 -73 35 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 207 -78 35 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 224 -82 35 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 243 -84 35 0 | 517 289 0 90 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 259 -90 35 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 298 -98 35 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 340 -107 34 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 385 -117 34 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 437 -124 34 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 491 -136 34 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 549 -145 34 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 612 -151 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 678 -157 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 746 -164 35 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 818 -169 35 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 892 -175 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 968 -180 35 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1046 -185 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1126 -190 36 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1209 -193 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1292 -198 36 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1378 -201 36 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1465 -204 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1553 -207 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1642 -210 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1732 -213 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1823 -215 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1915 -218 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2008 -220 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2102 -221 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2196 -223 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2291 -225 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2386 -226 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2482 -227 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2578 -229 39 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 10 10474 -6
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 3202 +242 39 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3102 +242 37 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3003 +242 38 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2904 +241 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2805 +240 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2706 +239 37 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2609 +239 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2511 +237 37 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2414 +235 37 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2318 +233 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2223 +231 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2129 +229 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2083 +228 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2036 +226 37 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1990 +225 36 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1945 +224 37 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1900 +222 36 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1855 +221 36 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1810 +218 36 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1766 +217 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1722 +215 36 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1679 +213 36 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1636 +211 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1594 +209 36 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1552 +206 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1511 +204 36 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1470 +202 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1430 +200 36 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1390 +197 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1351 +195 35 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1312 +192 35 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1274 +189 35 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1236 +186 35 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1199 +183 35 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1163 +180 35 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1127 +177 35 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1092 +174 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1058 +172 35 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1024 +169 35 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 991 +166 35 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 958 +162 35 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 926 +159 34 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 888 +155 34 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 853 +147 34 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 798 +143 34 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 744 +138 34 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 689 +128 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 640 +122 34 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 594 +116 34 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 554 +112 34 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 470 470 470 514 +106 34 1 | 743 220 1 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 484 +107 34 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 440 +92 34 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 412 412 412 414 +93 34 1 | 813 195 1 42 -1
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 379 +83 34 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 356 +83 34 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 327 +75 34 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 306 +73 35 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 300 300 300 284 +69 35 1 | 300 300 1 1 +1
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 268 +70 35 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 246 +63 35 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 228 +58 35 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 209 +52 35 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 197 +52 35 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 180 +47 35 0 | 163 128 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 160 +38 35 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 148 +39 35 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 137 +37 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 133 133 133 119 +35 35 1 | 270 133 1 1 +1
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 103 +32 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 89 +29 36 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 42 +16 37 0 | 160 23 0 27 0
DEC-25 10000 C 0 0 0 0 0 | 22 26 22 21 +10 38 4 | 100 16 4 31 +4
DEC-25 11000 C 0 0 0 0 0 | 16 16 16 11 +6 39 2 | 60 12 2 24 +2
TOTAL CALL 0 | TOTAL CALL 10 | TOTAL CALL 10 1734 +7
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 0 39 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 11 11 11 3 -2 38 4 | 23 11 4 6 +4
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 4 -3 38 0 | 82 10 0 8 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 -4 37 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 8 -4 38 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 10 -6 37 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 13 -8 37 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 17 -10 37 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 22 -12 37 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 28 -14 37 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 32 -15 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 35 -17 37 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 39 -18 36 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 44 -19 37 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 49 -21 36 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 54 -22 36 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 59 -25 36 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 65 -26 36 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 71 -28 36 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 78 -30 36 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 85 -32 36 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 93 -34 36 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 101 -37 36 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 110 -43 36 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 122 -43 36 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 130 -47 36 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 140 -48 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 149 -52 35 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 161 -53 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 174 -53 35 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 186 -56 35 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 198 -52 35 0 | 581 175 0 128 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 207 -65 35 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 220 -69 34 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 234 -72 34 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 253 -71 35 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 268 -75 34 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 284 -79 34 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 301 -82 34 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 322 -84 34 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 334 -93 34 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 405 405 336 359 -91 34 9 | 697 317 9 54 +7
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 398 -100 34 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 448 -102 34 0 | 612 365 0 145 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 497 -107 34 0 | 576 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 549 -113 34 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 596 -128 34 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 720 720 720 644 -144 33 1 | 1318 591 1 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 704 -150 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 777 -145 34 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 843 -150 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 911 -155 34 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 981 -160 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1053 -164 34 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1127 -168 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1203 -172 34 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1280 -177 35 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1359 -180 35 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1440 -183 35 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1522 -187 35 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1606 -189 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1690 -193 35 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1776 -195 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1863 -198 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1951 -200 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2039 -203 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2219 -207 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2402 -211 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2588 -214 36 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3541 -227 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4520 -233 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5510 -237 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 14 | TOTAL PUT 14 2785 +11
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 24 4519 +18
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 2119 +232 36 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2075 +231 36 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2031 +229 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1987 +227 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1944 +226 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1901 +224 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1859 +222 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1817 +220 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1775 +218 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1734 +216 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1694 +214 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1654 +212 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1614 +210 35 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1575 +207 35 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1537 +206 35 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1498 +202 35 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1461 +200 35 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1424 +198 35 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1388 +195 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1352 +193 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1316 +189 34 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1282 +188 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1247 +184 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1214 +182 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1181 +179 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1148 +176 34 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1116 +173 34 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1085 +170 34 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1054 +167 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1010 +161 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 979 +157 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 925 +154 33 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 870 +147 33 0 | 837 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 817 +140 33 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 771 +137 33 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 726 +132 33 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 678 +122 33 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 639 +119 33 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 603 +116 33 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 565 +110 33 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 527 +101 33 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 497 +98 33 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 469 +96 34 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 445 +96 34 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 412 +85 34 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 389 +83 34 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 364 +78 34 0 | 339 339 0 1 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 347 +79 34 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 307 +59 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 289 +58 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 271 +56 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 255 +55 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 241 +55 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 225 +52 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 211 +50 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 522 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 58 -19 36 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 64 -20 36 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 70 -22 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 76 -24 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 83 -25 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 90 -27 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 98 -29 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 106 -31 35 0 | 230 130 0 13 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 114 -33 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 123 -35 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 133 -37 35 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 143 -39 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 153 -41 35 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 164 -44 35 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 176 -45 35 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 187 -49 35 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 206 -52 35 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 215 -59 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 230 -61 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 243 -65 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 257 -68 35 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 274 -68 35 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 285 -75 34 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 307 -71 35 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 324 -73 34 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 338 -79 34 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 351 -87 34 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 368 -91 34 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 394 -87 34 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 411 -93 34 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 436 -92 34 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 479 -98 34 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 525 -104 34 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 572 -111 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 617 -123 33 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 671 -128 33 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 727 -127 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 785 -133 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 846 -138 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 905 -147 33 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 970 -152 33 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1037 -157 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1106 -161 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1177 -165 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1249 -169 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1323 -173 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1399 -176 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1476 -180 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1554 -184 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1634 -187 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1715 -190 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1797 -193 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1880 -196 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1964 -199 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2050 -201 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 279 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 801 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 3289 +251 32 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3190 +250 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3091 +249 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2993 +248 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2896 +247 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2799 +246 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2703 +244 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2608 +242 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2514 +240 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2421 +237 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2330 +234 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2240 +231 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2151 +227 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2065 +224 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1980 +219 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1897 +215 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1817 +211 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1738 +206 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1662 +202 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1587 +196 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1516 +192 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1446 +186 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1379 +181 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1314 +175 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1251 +169 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1191 +164 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1133 +159 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1078 +154 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 973 +142 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 877 +132 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 790 +122 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 710 +113 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 637 +103 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 572 +95 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 512 +86 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 459 +79 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 410 +71 34 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 367 +65 34 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 328 +58 34 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 294 +54 34 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 263 +49 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 235 +44 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 210 +39 34 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 188 +36 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 168 +32 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 150 +29 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 135 +27 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 121 +24 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 108 +21 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 97 +19 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 87 +17 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 78 +16 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 70 +14 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 2 -1 32 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 4 -3 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 6 -4 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 9 -5 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 12 -6 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 16 -8 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 21 -10 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 27 -12 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 34 -15 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 43 -18 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 53 -21 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 64 -25 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 78 -28 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 93 -33 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 110 -37 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 130 -41 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 151 -46 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 175 -50 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 200 -56 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 229 -60 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 259 -66 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 292 -71 33 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 327 -77 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 364 -83 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 404 -88 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 446 -93 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 491 -98 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 586 -110 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 690 -120 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 803 -130 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 923 -139 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1050 -149 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1185 -157 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1325 -166 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1472 -173 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1623 -181 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1780 -187 34 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1941 -194 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2107 -198 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2276 -203 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2448 -208 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2623 -213 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2801 -216 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2981 -220 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3163 -223 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3348 -225 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3534 -228 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3721 -231 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3910 -233 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4100 -235 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4291 -236 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4483 -238 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 3035 +246 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2940 +243 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2847 +241 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2755 +239 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2665 +237 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2575 +233 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2488 +231 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2402 +227 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2318 +224 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2235 +220 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2155 +217 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2076 +212 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2000 +209 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1925 +204 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1852 +199 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1782 +195 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1713 +190 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1647 +186 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1583 +181 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1521 +177 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1460 +171 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1402 +167 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1346 +162 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1292 +158 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1240 +153 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1141 +144 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1050 +136 33 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 965 +127 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 887 +119 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 814 +111 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 748 +104 33 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 686 +96 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 630 +90 34 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 578 +83 34 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 531 +78 34 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 488 +72 34 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 448 +67 34 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 412 +62 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 378 +57 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 348 +54 34 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 320 +49 34 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 294 +45 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 271 +42 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 250 +40 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 230 +36 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 212 +34 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 196 +32 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 181 +29 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 167 +27 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 154 +25 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 18 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 20 -8 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 25 -11 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 78 78 78 32 -13 32 1 | 78 78 1 1 +1
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 40 -15 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 50 -17 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 60 -21 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 73 -23 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 87 -27 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 103 -30 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 120 -34 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 140 -37 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 161 -42 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 185 -45 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 210 -50 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 237 -55 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 267 -59 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 298 -64 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 332 -68 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 368 -73 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 406 -77 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 445 -83 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 487 -87 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 531 -92 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 577 -96 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 625 -101 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 726 -110 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 835 -118 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 950 -127 33 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1072 -135 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1199 -143 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1333 -150 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1471 -158 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1615 -164 34 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1763 -171 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1916 -176 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2073 -182 34 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2233 -187 34 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2397 -192 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2563 -197 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2733 -200 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2905 -205 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3079 -209 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3256 -212 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3435 -214 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3615 -218 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3797 -220 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3981 -222 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4166 -225 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4352 -227 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4539 -229 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 39 +1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 57 +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-27 3300 C 0 0 0 0 0 | 0 0 0 2489 +223 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2409 +219 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2331 +215 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2255 +211 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2181 +208 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2108 +203 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2038 +199 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1970 +196 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1903 +191 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1839 +188 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1776 +183 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1715 +179 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1656 +174 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1599 +170 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1544 +166 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1491 +163 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1439 +158 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1389 +154 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1294 +146 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1205 +138 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1123 +131 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1046 +125 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 973 +117 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 907 +111 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 844 +104 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 787 +98 34 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 733 +92 34 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 683 +87 34 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 637 +82 34 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 594 +77 34 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 555 +73 34 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 518 +68 34 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 484 +64 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 452 +60 34 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 423 +57 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 395 +53 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 370 +50 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 346 +47 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 325 +45 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 304 +41 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 285 +39 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 268 +37 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 252 +35 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 0 133 -32 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 153 -36 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 175 -40 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 199 -44 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 225 -47 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 252 -52 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 282 -56 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 314 -59 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 347 -64 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 383 -67 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 420 -72 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 459 -76 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 500 -81 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 543 -85 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 588 -89 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 635 -92 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 683 -97 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 733 -101 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 838 -109 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 949 -117 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1067 -124 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1190 -130 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1317 -138 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1451 -144 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1588 -151 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1731 -157 34 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1877 -163 34 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2027 -168 34 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2181 -173 34 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2338 -178 34 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2499 -182 34 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2662 -187 34 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2828 -191 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2996 -195 34 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3167 -198 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3339 -202 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3514 -205 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3690 -208 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3869 -210 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4048 -214 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4229 -216 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4412 -218 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4596 -220 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 2.25
MARKET TOTAL 4651 54796 +2235
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED