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
C MAY-25 6400 153 5 46 9 5 457 -8
C MAY-25 6000 116 14 41 20 14 372 -24
C JUN-25 5500 81 162 34 225 166 462 -81
C MAY-25 5300 59 137 34 191 130 484 -103
C MAY-25 5500 33 71 35 102 75 270 -74
P MAY-25 5000 33 50 34 47 31 1035 +12
P MAY-25 5200 31 114 33 117 84 559 +31
P JUN-25 4900 30 104 34 95 94 435 +18
C JUN-25 6500 23 24 39 33 27 55 -19
C MAY-25 5800 21 27 39 44 27 121 -38
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 MAY 2025, MONDAY 13 MAY 2025, TUESDAY
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 1771 -154 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1721 -154 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1671 -154 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1621 -154 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1571 -154 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1521 -154 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1471 -154 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1421 -154 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1371 -154 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1321 -154 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1271 -154 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1221 -154 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1171 -154 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1121 -154 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1071 -154 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1021 -155 0 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 972 -154 40 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 922 -154 38 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 872 -155 36 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 823 -154 37 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 774 -154 37 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 725 -154 36 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 676 -154 35 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 629 -153 36 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 581 -153 35 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 535 -152 35 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 490 -151 35 0 | 600 187 0 12 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 446 -149 35 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 403 -147 35 0 | 580 164 0 108 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 361 -141 34 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 318 -140 33 0 | 529 122 0 261 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 246 -130 33 0 | 448 113 0 969 0
MAY-25 5200 C 0 0 0 0 0 | 216 216 190 185 -118 33 6 | 334 91 6 314 -1
MAY-25 5300 C 0 0 0 0 0 | 191 191 130 137 -103 34 59 | 629 81 59 484 -6
MAY-25 5400 C 0 0 0 0 0 | 130 130 93 100 -87 35 20 | 293 60 20 806 +5
MAY-25 5500 C 0 0 0 0 0 | 102 102 75 71 -74 35 33 | 604 38 33 270 0
MAY-25 5600 C 0 0 0 0 0 | 78 78 48 51 -60 36 17 | 595 36 17 117 +10
MAY-25 5700 C 0 0 0 0 0 | 60 60 43 37 -48 37 10 | 400 32 10 107 +3
MAY-25 5800 C 0 0 0 0 0 | 44 44 27 27 -38 39 21 | 435 23 21 121 +12
MAY-25 5900 C 0 0 0 0 0 | 32 32 18 19 -30 39 16 | 541 18 16 123 +8
MAY-25 6000 C 0 0 0 0 0 | 20 20 14 14 -24 41 116 | 470 12 116 372 -6
MAY-25 6100 C 0 0 0 0 0 | 10 10 10 10 -19 41 6 | 443 10 6 50 -4
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 8 -14 43 0 | 351 7 0 29 0
MAY-25 6300 C 0 0 0 0 0 | 6 6 6 6 -11 44 2 | 303 6 2 96 -2
MAY-25 6400 C 0 0 0 0 0 | 9 9 5 5 -8 46 153 | 122 5 153 457 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 4 -6 48 0 | 249 4 0 47 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 3 -5 48 0 | 284 4 0 39 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 2 -5 49 0 | 264 3 0 18 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 -5 47 0 | 173 3 0 45 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 -4 49 0 | 176 4 0 40 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 -3 52 0 | 167 4 0 41 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 -2 54 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 -1 56 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 459 | TOTAL CALL 459 5135 +19
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 75 0 | 69 2 0 47 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 63 2 0 60 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 1 1 1 1 0 65 18 | 73 1 18 30 +18
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 1 2 1 1 0 52 9 | 158 1 9 759 -1
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 171 5 0 31 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 185 4 0 754 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 200 8 0 80 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 219 5 0 1041 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 238 5 0 44 0
MAY-25 4300 P 0 0 0 0 0 | 5 5 5 1 0 40 4 | 343 4 4 148 -3
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 276 6 0 50 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 316 7 0 35 0
MAY-25 4450 P 0 0 0 0 0 | 5 5 5 2 0 37 1 | 340 5 1 1025 -1
MAY-25 4500 P 0 0 0 0 0 | 6 6 6 3 0 37 2 | 365 6 2 76 -2
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 4 0 36 0 | 376 15 0 151 0
MAY-25 4600 P 0 0 0 0 0 | 7 7 7 6 0 36 5 | 351 7 5 25 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 8 0 36 0 | 357 11 0 177 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 271 12 0 100 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 15 +2 36 0 | 359 14 0 191 0
MAY-25 4800 P 0 0 0 0 0 | 17 18 17 19 +3 35 6 | 357 15 6 135 -1
MAY-25 4850 P 0 0 0 0 0 | 18 23 18 24 +4 35 8 | 342 18 8 948 +4
MAY-25 4900 P 0 0 0 0 0 | 26 28 26 31 +6 34 17 | 407 22 17 121 0
MAY-25 4950 P 0 0 0 0 0 | 27 37 27 39 +8 34 3 | 421 27 3 81 +1
MAY-25 5000 P 0 0 0 0 0 | 31 47 31 50 +12 34 33 | 666 28 33 1035 +2
MAY-25 5100 P 0 0 0 0 0 | 54 76 54 77 +20 33 7 | 295 44 7 1338 +2
MAY-25 5200 P 0 0 0 0 0 | 86 117 84 114 +31 33 31 | 719 66 31 559 -3
MAY-25 5300 P 0 0 0 0 0 | 145 145 144 162 +45 33 5 | 888 103 5 151 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 228 +64 34 0 | 720 124 0 24 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 301 +80 35 0 | 840 158 0 119 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 381 +93 36 0 | 623 296 0 78 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 467 +105 38 0 | 720 263 0 12 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 556 +114 39 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 649 +123 40 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 744 +130 41 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 840 +135 42 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 909 909 909 937 +139 43 1 | 1198 909 1 0 -1
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1035 +142 44 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1133 +144 45 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1232 +146 46 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1332 +149 48 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1431 +149 49 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1531 +151 51 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1630 +151 49 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1730 +152 52 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1830 +152 54 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1930 +153 56 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2030 +153 59 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2129 +152 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2229 +153 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 150 | TOTAL PUT 150 9860 +15
| MONTH PUT/CALL RATIO 0.32
| MONTH TOTAL 609 14995 +34
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 2971 -150 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2871 -150 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2771 -150 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2671 -150 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2621 -150 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2571 -150 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2521 -150 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2471 -150 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2421 -150 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2371 -150 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2321 -150 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2271 -150 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2221 -150 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2171 -150 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2121 -150 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2071 -150 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2021 -150 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1971 -150 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1921 -150 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1871 -150 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1821 -150 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1771 -150 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1721 -150 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1671 -150 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1622 -150 40 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1572 -150 39 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1522 -150 37 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1472 -150 36 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1423 -150 38 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1373 -150 36 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1324 -150 37 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1275 -150 37 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1226 -150 37 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1177 -150 36 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1129 -149 37 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1081 -149 37 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1033 -149 36 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 986 -148 36 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 939 -148 36 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 893 -147 36 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 847 -147 36 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 803 -145 36 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 759 -144 36 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 715 -144 35 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 673 -142 35 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 632 -140 35 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 591 -139 35 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 552 -137 35 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 514 -135 35 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 478 -131 35 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 443 -122 35 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 415 415 415 401 -127 33 1 | 1120 178 1 27 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 340 -119 33 0 | 1155 185 0 27 0
JUN-25 5200 C 0 0 0 0 0 | 309 309 295 284 -111 33 4 | 1085 141 4 22 +2
JUN-25 5300 C 0 0 0 0 0 | 248 248 243 237 -101 33 3 | 1035 155 3 74 +3
JUN-25 5400 C 0 0 0 0 0 | 207 207 195 196 -91 34 3 | 855 125 3 226 +1
JUN-25 5500 C 0 0 0 0 0 | 225 225 166 162 -81 34 81 | 689 95 81 462 +60
JUN-25 5600 C 0 0 0 0 0 | 163 163 142 134 -71 35 18 | 687 68 18 625 -6
JUN-25 5700 C 0 0 0 0 0 | 136 136 120 110 -64 35 10 | 573 61 10 128 +4
JUN-25 5800 C 0 0 0 0 0 | 125 125 90 90 -54 35 7 | 660 10 7 636 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 74 -49 36 0 | 581 54 0 72 0
JUN-25 6000 C 0 0 0 0 0 | 67 67 67 61 -43 36 1 | 541 8 1 645 -1
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 50 -37 37 0 | 540 41 0 441 0
JUN-25 6200 C 0 0 0 0 0 | 60 60 51 41 -32 37 6 | 549 7 6 110 +6
JUN-25 6300 C 0 0 0 0 0 | 43 43 43 34 -27 38 2 | 144 27 2 61 +2
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 28 -23 38 0 | 387 6 0 99 0
JUN-25 6500 C 0 0 0 0 0 | 33 33 27 24 -19 39 23 | 360 21 23 55 +23
JUN-25 6600 C 0 0 0 0 0 | 35 35 22 20 -18 40 21 | 330 5 21 112 +21
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 17 -14 41 0 | 295 17 0 63 0
JUN-25 6800 C 0 0 0 0 0 | 14 14 14 14 -13 41 5 | 280 5 5 234 +5
JUN-25 6900 C 0 0 0 0 0 | 14 14 14 12 -11 42 3 | 277 11 3 63 +3
JUN-25 7000 C 0 0 0 0 0 | 13 13 12 10 -10 42 8 | 236 6 8 297 +8
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 9 -8 43 0 | 210 13 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 7 -7 43 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 6 -6 43 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 5 -6 44 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 4 -5 44 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 3 -5 44 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 2 -5 43 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 -5 41 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 7 7 4 1 -4 42 15 | 112 4 15 18 -1
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 -3 43 0 | 93 3 0 66 0
TOTAL CALL 0 | TOTAL CALL 211 | TOTAL CALL 211 6858 +130
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 86 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 7 7 7 1 0 36 6 | 215 7 6 122 +6
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 91 14 0 4 0
JUN-25 3900 P 0 0 0 0 0 | 8 8 8 2 0 36 11 | 368 8 11 26 +11
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 159 17 0 73 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 4 0 37 0 | 270 18 0 190 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 5 0 37 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 11 12 11 7 +1 37 8 | 562 11 8 155 +8
JUN-25 4150 P 0 0 0 0 0 | 13 13 13 8 0 37 2 | 302 13 2 52 0
JUN-25 4200 P 0 0 0 0 0 | 14 14 14 10 0 37 1 | 581 14 1 298 +1
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 13 +2 37 0 | 286 25 0 65 0
JUN-25 4300 P 0 0 0 0 0 | 18 18 18 15 +1 36 1 | 569 18 1 180 0
JUN-25 4350 P 0 0 0 0 0 | 21 21 21 19 +2 36 1 | 255 21 1 103 +1
JUN-25 4400 P 0 0 0 0 0 | 24 24 24 23 +3 36 7 | 365 24 7 84 +7
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 27 +3 36 0 | 425 36 0 127 0
JUN-25 4500 P 0 0 0 0 0 | 29 29 29 31 +3 35 1 | 455 27 1 367 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 36 +3 35 0 | 471 45 0 176 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 43 +6 35 0 | 466 34 0 48 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 50 +7 35 0 | 387 55 0 291 0
JUN-25 4700 P 0 0 0 0 0 | 49 53 49 59 +10 35 8 | 471 42 8 158 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 68 +11 35 0 | 229 76 0 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 79 +13 34 0 | 660 77 0 318 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 91 +16 34 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 94 95 94 104 +18 34 30 | 780 80 30 435 +30
JUN-25 4950 P 0 0 0 0 0 | 112 113 112 118 +21 34 2 | 830 92 2 356 0
JUN-25 5000 P 0 0 0 0 0 | 125 125 125 134 +24 34 1 | 850 90 1 496 -1
JUN-25 5100 P 0 0 0 0 0 | 160 160 159 170 +31 33 3 | 723 119 3 110 +3
JUN-25 5200 P 0 0 0 0 0 | 180 210 180 215 +41 33 3 | 690 134 3 203 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 267 +51 34 0 | 800 150 0 1157 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 327 +61 34 0 | 482 194 0 1178 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 393 +71 34 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 466 +79 35 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 542 +87 35 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 622 +94 36 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 706 +102 36 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 792 +107 37 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 881 +113 37 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 972 +118 38 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1064 +122 38 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1158 +126 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1253 +130 39 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1349 +133 40 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1445 +134 40 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1543 +137 41 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1640 +138 41 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1739 +141 42 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1837 +142 42 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1936 +143 43 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2035 +144 43 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2134 +145 44 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2233 +145 44 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2333 +146 45 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2432 +146 45 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2532 +147 46 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2631 +147 45 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2731 +148 47 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 85 | TOTAL PUT 85 13434 +66
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 296 20292 +196
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 1790 -155 37 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1741 -154 37 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1692 -154 38 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1642 -155 36 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1593 -155 36 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1545 -154 37 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1496 -154 37 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1448 -154 37 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1400 -153 37 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1352 -153 36 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1304 -154 36 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1257 -153 36 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1211 -152 36 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1165 -152 36 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1119 -151 36 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1074 -150 36 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1029 -150 36 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 985 -149 35 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 942 -148 35 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 899 -147 35 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 858 -145 35 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 817 -144 35 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 777 -142 35 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 738 -140 35 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 699 -139 35 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 662 -137 35 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 626 -135 35 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 591 -132 34 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 557 -129 34 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 524 -107 34 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 477 -120 32 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 418 -115 32 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 366 -107 33 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 319 -100 33 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 276 -92 33 0 | 400 167 0 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 240 -85 33 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 208 -79 34 0 | 247 140 0 233 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 180 -70 34 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 155 -66 34 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 134 -59 34 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 116 -53 35 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 100 -48 35 0 | 141 113 0 75 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 86 -44 35 0 | 124 122 0 12 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 74 -40 36 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 64 -36 36 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 56 -32 37 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 49 -28 37 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1776 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 1 -1 34 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 7 0 37 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 8 0 37 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 10 0 37 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 12 +1 37 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 14 +1 36 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 16 0 36 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 19 +1 36 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 23 +1 36 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 27 +2 36 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 32 +3 36 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 37 +4 36 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 42 +4 36 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 49 +5 36 0 | 313 55 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 55 +6 36 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 62 +7 35 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 69 +8 35 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 78 +10 35 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 87 +11 35 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 97 +13 34 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 108 +15 34 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 120 +16 34 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 134 +19 34 0 | 173 173 0 2 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 149 +22 34 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 165 +25 34 0 | 311 169 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 183 +28 34 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 201 +30 34 0 | 298 296 0 25 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 244 +38 34 0 | 347 279 0 161 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 291 +44 34 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 343 +52 34 0 | 528 375 0 138 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 401 +59 34 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 466 +73 35 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 526 +76 34 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 597 +82 34 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 672 +89 35 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 750 +95 35 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 830 +100 35 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 914 +106 35 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 999 +110 36 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1087 +115 36 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1176 +119 36 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1267 +123 36 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1359 +126 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1894 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3670 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 C 0 0 0 0 0 | 0 0 0 1373 -153 36 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1327 -152 36 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1282 -151 36 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1237 -150 36 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1192 -150 36 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1148 -150 35 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1105 -148 35 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1062 -148 35 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1020 -147 35 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 979 -145 35 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 938 -144 35 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 898 -143 35 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 859 -142 35 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 821 -140 35 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 784 -138 35 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 747 -137 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 712 -134 34 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 677 -132 34 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 644 -130 34 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 611 -128 34 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 579 -107 34 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 536 -117 33 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 478 -113 33 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 427 -106 33 0 | 406 397 0 130 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 381 -99 33 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 337 -94 33 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 298 -88 33 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 265 -79 33 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 233 -75 34 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 206 -70 34 0 | 0 0 0 0 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 183 -64 34 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 163 -57 34 0 | 190 190 0 2 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 145 -52 35 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 127 -49 35 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 113 -45 35 0 | 0 0 0 0 0
AUG-25 6400 C - - - - - | 0 0 0 99 - 35 0 | 0 0 0 0 -
AUG-25 6500 C - - - - - | 0 0 0 89 - 36 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 212 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 27 +2 36 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 31 +3 36 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 36 +4 36 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 41 +3 36 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 48 +5 36 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 54 +6 36 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 61 +7 36 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 68 +8 36 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 75 +7 35 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 83 +9 35 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 92 +10 35 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 101 +11 35 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 111 +13 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 122 +14 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 134 +16 34 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 148 +19 34 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 162 +21 34 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 177 +23 34 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 193 +26 34 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 210 +27 34 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 228 +30 34 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 248 +32 34 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 291 +38 33 0 | 300 297 0 3 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 339 +45 34 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 393 +53 34 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 451 +59 34 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 511 +67 34 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 574 +75 34 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 643 +81 34 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 715 +87 34 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 790 +92 34 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 868 +97 35 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 949 +103 35 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1031 +107 35 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1116 +112 35 0 | 0 0 0 0 0
AUG-25 6400 P - - - - - | 0 0 0 1202 - 35 0 | 0 0 0 0 -
AUG-25 6500 P - - - - - | 0 0 0 1290 - 35 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 215 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 2554 -158 39 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2504 -158 38 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2454 -158 37 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2404 -158 36 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2355 -158 38 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2305 -158 37 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2256 -157 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2206 -158 37 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2157 -158 37 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2108 -157 37 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2059 -157 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2010 -157 37 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1961 -157 37 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1912 -157 36 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1864 -157 36 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1816 -157 36 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1768 -156 36 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1720 -157 36 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1673 -156 36 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1626 -156 36 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1579 -155 36 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1533 -155 36 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1487 -154 36 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1442 -153 36 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1397 -153 36 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1352 -153 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1308 -152 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1264 -152 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1222 -150 35 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1179 -150 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1137 -149 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1096 -148 35 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1056 -146 35 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1016 -145 35 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 977 -144 35 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 939 -142 35 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 902 -140 35 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 865 -139 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 829 -138 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 794 -136 34 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 760 -134 34 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 726 -133 34 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 694 -130 34 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 662 -128 34 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 631 -116 34 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 594 -121 33 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 538 -115 33 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 487 -108 33 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 439 -102 33 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 396 -96 33 0 | 1032 427 0 2410 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 357 -92 33 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 321 -85 33 0 | 498 399 0 2 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 289 -78 34 0 | 754 154 0 3 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 260 -72 34 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 233 -67 34 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 210 -65 34 0 | 745 291 0 35 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 188 -57 34 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 169 -55 34 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 152 -51 35 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 137 -47 35 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 123 -44 35 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 112 -37 35 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 100 -38 36 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 90 -37 36 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 81 -34 36 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 82 82 82 73 -31 36 7 | 368 82 7 11 +7
SEP-25 7100 C 0 0 0 0 0 | 74 74 74 66 -26 36 7 | 200 74 7 14 +7
SEP-25 7200 C 0 0 0 0 0 | 59 59 59 60 -26 37 7 | 59 30 7 20 0
SEP-25 7300 C 0 0 0 0 0 | 61 61 61 56 -22 37 14 | 61 61 14 14 +14
SEP-25 7400 C 0 0 0 0 0 | 55 55 55 51 -20 37 7 | 55 55 7 12 +7
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 45 -20 37 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 40 -17 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 37 -15 38 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 33 -14 38 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 30 -13 38 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 35 35 35 27 -12 38 3 | 190 26 3 77 +3
TOTAL CALL 0 | TOTAL CALL 45 | TOTAL CALL 45 4202 +38
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 39 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 3 +1 37 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 4 +1 37 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 5 +1 37 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 6 +1 37 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 7 +1 37 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 8 +1 37 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 9 +1 36 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 21 21 21 13 +1 36 2 | 379 21 2 120 +2
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 15 +2 36 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 17 +1 36 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 20 +2 36 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 23 +2 36 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 26 +3 36 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 30 +3 36 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 34 +4 36 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 39 +5 36 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 44 +5 36 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 49 +5 35 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 55 +6 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 61 +5 35 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 71 +8 36 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 79 +9 35 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 87 +10 35 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 94 +9 35 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 103 +9 35 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 113 +13 35 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 123 +13 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 134 +15 34 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 146 +17 34 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 158 +18 34 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 171 +18 34 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 186 +22 34 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 201 +23 34 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 218 +24 34 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 235 +28 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 253 +29 33 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 273 +30 33 0 | 517 289 0 90 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 293 +34 33 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 337 +39 33 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 386 +46 33 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 439 +54 33 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 495 +58 33 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 555 +64 33 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 623 +74 34 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 691 +79 34 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 762 +84 34 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 836 +90 34 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 912 +94 35 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 990 +98 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1071 +103 35 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1153 +107 35 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1238 +112 35 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1323 +114 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1411 +119 36 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1499 +121 36 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1589 +124 36 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1680 +127 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1772 +130 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1864 +132 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1958 +135 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2052 +137 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2146 +138 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2242 +140 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2337 +141 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2434 +143 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2530 +144 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2627 +145 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2724 +146 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 6312 +2
| MONTH PUT/CALL RATIO 0.04
| MONTH TOTAL 47 10514 +40
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 3048 -154 38 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2949 -153 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2849 -154 37 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2751 -153 39 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2652 -153 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2554 -152 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2456 -153 37 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2359 -152 37 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2263 -151 37 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2168 -150 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2074 -149 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1980 -149 36 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1934 -149 36 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1889 -147 36 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1843 -147 36 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1798 -147 36 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1753 -147 36 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1709 -146 36 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1665 -145 36 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1622 -144 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1579 -143 36 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1536 -143 36 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1494 -142 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1453 -141 35 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1412 -140 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1371 -140 35 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1331 -139 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1292 -138 35 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1253 -137 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1215 -136 35 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1177 -135 35 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1140 -134 35 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1104 -132 35 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1068 -131 34 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1033 -130 34 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 998 -129 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 965 -127 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 931 -127 34 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 899 -125 34 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 867 -124 34 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 836 -122 34 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 805 -121 34 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 776 -112 34 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 741 -112 33 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 687 -111 33 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 636 -108 33 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 585 585 585 582 -107 33 1 | 585 585 1 1 +1
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 544 -96 33 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 503 -91 33 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 464 -90 33 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 428 -86 33 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 396 -88 33 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 365 -75 33 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 337 -77 33 0 | 813 195 0 42 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 311 -68 34 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 287 -69 34 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 264 -63 34 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 245 -61 34 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 226 -58 34 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 209 -59 34 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 194 -52 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 179 -49 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 165 -44 35 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 154 -43 35 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 151 151 151 141 -39 35 1 | 163 128 1 1 +1
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 131 -29 35 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 119 -29 35 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 109 -28 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 94 -25 35 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 82 -21 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 70 -19 36 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 33 -9 37 0 | 160 23 0 27 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 17 -4 38 0 | 100 16 0 31 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 9 -2 39 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 1736 +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 0 38 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 4 +1 39 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 12 12 12 5 +1 38 6 | 82 10 6 12 +4
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 7 +2 38 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 12 +2 37 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 16 +3 37 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 21 +4 37 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 27 +5 37 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 33 +5 36 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 37 +5 36 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 42 +7 36 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 46 +7 36 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 51 +7 36 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 56 +7 36 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 62 +8 36 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 68 +9 36 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 75 +10 36 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 82 +11 36 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 89 +11 36 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 97 +12 35 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 106 +13 35 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 115 +14 35 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 124 +14 35 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 134 +12 35 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 144 +14 35 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 155 +15 35 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 166 +17 35 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 177 +16 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 189 +15 34 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 202 +16 34 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 216 +18 34 0 | 581 175 0 128 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 230 +23 34 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 245 +25 34 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 261 +27 34 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 279 +26 34 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 296 +28 34 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 314 +30 33 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 335 +34 33 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 354 +32 33 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 375 +41 33 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 396 +37 33 0 | 697 317 0 54 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 442 +44 33 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 491 +43 33 0 | 612 365 0 145 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 544 +47 33 0 | 576 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 600 +51 33 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 658 +62 33 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 719 +75 33 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 784 +80 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 852 +75 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 922 +79 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 994 +83 34 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1068 +87 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1144 +91 34 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1221 +94 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1301 +98 34 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1382 +102 34 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1464 +105 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1548 +108 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1633 +111 35 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1719 +113 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1806 +116 35 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1895 +119 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1984 +121 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2074 +123 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2165 +126 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2348 +129 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2535 +133 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2723 +135 36 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3686 +145 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4670 +150 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5662 +152 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 2789 +4
| MONTH PUT/CALL RATIO 3.00
| MONTH TOTAL 8 4525 +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
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1966 -153 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1922 -153 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1879 -152 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1836 -151 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1793 -151 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1751 -150 34 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1710 -149 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1669 -148 34 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1628 -147 34 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1588 -146 34 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1548 -146 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1509 -145 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1470 -144 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1432 -143 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1395 -142 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1358 -140 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1322 -139 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1286 -138 34 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1251 -137 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1216 -136 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1182 -134 34 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1149 -133 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1116 -131 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1084 -130 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1052 -129 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1021 -127 34 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 991 -125 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 961 -124 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 932 -122 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 903 -107 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 861 -118 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 808 -117 32 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 757 -113 32 0 | 837 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 710 -107 32 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 665 -106 32 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 622 -104 32 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 583 -95 33 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 545 -94 33 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 510 -93 33 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 478 -87 33 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 447 -80 33 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 419 -78 33 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 392 -77 33 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 367 -78 33 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 343 -69 33 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 322 -67 33 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 301 -63 33 0 | 339 339 0 1 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 282 -65 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 264 -43 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 246 -43 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 224 -47 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 209 -46 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 194 -47 33 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 181 -44 33 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 168 -43 33 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 63 +5 35 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 69 +5 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 76 +6 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 83 +7 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 90 +7 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 98 +8 34 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 107 +9 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 116 +10 34 0 | 230 130 0 13 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 125 +11 34 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 135 +12 34 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 145 +12 34 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 156 +13 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 167 +14 34 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 179 +15 34 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 192 +16 34 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 205 +18 34 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 219 +13 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 239 +24 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 252 +22 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 266 +23 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 282 +25 34 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 298 +24 34 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 314 +29 34 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 334 +27 34 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 352 +28 34 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 371 +33 34 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 390 +39 34 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 410 +42 34 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 431 +37 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 453 +42 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 475 +39 33 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 522 +43 33 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 572 +47 33 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 624 +52 33 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 679 +62 33 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 737 +66 33 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 795 +68 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 850 +65 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 915 +69 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 981 +76 33 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1049 +79 33 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1119 +82 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1191 +85 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1265 +88 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1340 +91 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1417 +94 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1495 +96 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1575 +99 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1656 +102 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1738 +104 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1821 +106 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1906 +109 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1991 +111 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2078 +114 33 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2165 +115 33 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 3130 -159 31 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3031 -159 31 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2933 -158 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2835 -158 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2738 -158 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2642 -157 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2546 -157 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2452 -156 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2359 -155 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2267 -154 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2177 -153 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2088 -152 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2001 -150 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1916 -149 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1833 -147 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1752 -145 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1674 -143 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1597 -141 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1523 -139 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1451 -136 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1382 -134 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1315 -131 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1250 -129 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1188 -126 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1129 -122 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1071 -120 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1016 -117 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 964 -114 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 866 -107 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 776 -101 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 694 -96 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 621 -89 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 554 -83 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 494 -78 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 440 -72 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 392 -67 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 349 -61 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 310 -57 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 276 -52 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 245 -49 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 218 -45 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 194 -41 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 173 -37 34 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 154 -34 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 137 -31 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 122 -28 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 108 -27 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 97 -24 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 86 -22 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 77 -20 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 69 -18 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 61 -17 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 55 -15 34 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 0 31 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 5 +1 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 7 +1 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 10 +1 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 14 +2 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 18 +2 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 24 +3 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 31 +4 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 39 +5 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 49 +6 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 60 +7 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 73 +9 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 88 +10 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 105 +12 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 124 +14 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 146 +16 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 169 +18 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 195 +20 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 223 +23 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 254 +25 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 287 +28 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 322 +30 33 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 360 +33 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 401 +37 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 443 +39 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 488 +42 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 536 +45 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 638 +52 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 748 +58 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 866 +63 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 993 +70 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1126 +76 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1266 +81 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1412 +87 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1564 +92 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1721 +98 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1882 +102 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2048 +107 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2217 +110 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2390 +114 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2566 +118 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2745 +122 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2926 +125 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3109 +128 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3294 +131 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3480 +132 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3669 +135 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3858 +137 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4049 +139 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4241 +141 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4433 +142 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4627 +144 34 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 2878 -157 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2784 -156 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2692 -155 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2601 -154 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2511 -154 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2423 -152 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2336 -152 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2252 -150 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2169 -149 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2088 -147 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2009 -146 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1932 -144 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1857 -143 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1785 -140 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1714 -138 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1646 -136 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1579 -134 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1515 -132 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1453 -130 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1393 -128 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1336 -124 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1280 -122 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1226 -120 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1175 -117 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1125 -115 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1031 -110 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 945 -105 33 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 865 -100 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 792 -95 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 724 -90 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 662 -86 33 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 606 -80 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 554 -76 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 506 -72 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 463 -68 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 424 -64 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 388 -60 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 355 -57 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 325 -53 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 298 -50 34 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 273 -47 34 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 250 -44 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 230 -41 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 211 -39 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 194 -36 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 178 -34 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 164 -32 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 151 -30 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 139 -28 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 128 -26 34 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 22 +2 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 28 +3 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 36 +4 32 0 | 78 78 0 1 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 45 +5 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 55 +5 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 67 +7 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 80 +7 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 96 +9 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 113 +10 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 132 +12 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 153 +13 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 176 +15 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 201 +16 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 229 +19 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 258 +21 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 290 +23 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 323 +25 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 359 +27 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 397 +29 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 437 +31 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 480 +35 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 524 +37 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 570 +39 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 619 +42 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 669 +44 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 775 +49 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 889 +54 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1009 +59 33 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1136 +64 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1268 +69 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1406 +73 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1550 +79 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1698 +83 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1850 +87 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2007 +91 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2168 +95 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2332 +99 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2499 +102 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2669 +106 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2842 +109 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3017 +112 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3194 +115 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3374 +118 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3555 +120 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3738 +123 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3922 +125 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4108 +127 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4295 +129 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4483 +131 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4672 +133 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 39 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 57 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 2338 -151 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2260 -149 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2184 -147 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2109 -146 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2037 -144 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1966 -142 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1898 -140 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1831 -139 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1766 -137 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1704 -135 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1643 -133 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1584 -131 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1528 -128 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1473 -126 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1420 -124 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1368 -123 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1319 -120 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1271 -118 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1180 -114 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1096 -109 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1018 -105 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 944 -102 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 877 -96 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 814 -93 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 756 -88 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 702 -85 33 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 652 -81 33 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 606 -77 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 564 -73 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 524 -70 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 488 -67 34 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 454 -64 34 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 423 -61 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 394 -58 34 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 368 -55 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 343 -52 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 320 -50 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 299 -47 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 280 -45 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 262 -42 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 245 -40 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 229 -39 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 215 -37 34 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 0 143 +10 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 165 +12 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 189 +14 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 214 +15 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 242 +17 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 271 +19 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 303 +21 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 336 +22 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 371 +24 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 409 +26 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 448 +28 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 489 +30 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 533 +33 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 578 +35 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 625 +37 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 673 +38 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 724 +41 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 776 +43 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 885 +47 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1001 +52 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1123 +56 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1249 +59 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1382 +65 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1519 +68 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1661 +73 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1807 +76 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1957 +80 33 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2111 +84 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2269 +88 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2429 +91 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2593 +94 34 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2759 +97 34 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2928 +100 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3099 +103 34 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3273 +106 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3448 +109 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3625 +111 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3804 +114 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3985 +116 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4167 +119 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4350 +121 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4534 +122 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4720 +124 34 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 0.33
MARKET TOTAL 960 55072 +276
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED