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 4800 200 15 36 17 11 335 +5
C MAR-26 6100 93 421 33 428 425 305 -32
C MAR-26 5100 92 822 33 831 816 92 -43
C DEC-25 5500 90 509 33 506 504 264 -37
C JUN-25 5400 83 194 33 231 187 300 -47
C MAR-26 5200 72 772 33 772 764 73 -41
C DEC-25 5100 60 697 33 694 694 60 -48
C JUN-25 5300 54 236 33 239 229 125 -49
C MAY-25 5300 53 134 33 175 128 473 -52
P JUN-25 5300 50 253 33 259 255 1206 +36
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 MAY 2025, WEDNESDAY 15 MAY 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1787 -87 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1737 -87 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1687 -87 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1637 -87 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1587 -87 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1537 -87 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1487 -87 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1437 -87 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1387 -87 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1337 -87 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1287 -87 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1237 -87 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1187 -87 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1137 -87 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1087 -87 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1037 -87 0 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 987 -87 0 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 938 -86 41 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 888 -86 39 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 838 -87 36 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 789 -86 38 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 740 -85 38 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 691 -85 37 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 642 -85 36 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 595 -84 37 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 547 -84 36 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 501 -82 36 0 | 600 187 0 12 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 456 -81 35 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 412 -79 35 0 | 580 164 0 93 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 369 -78 35 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 326 -78 34 0 | 529 122 0 261 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 249 -66 33 0 | 448 113 0 968 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 185 -62 33 0 | 334 91 0 314 0
MAY-25 5300 C 0 0 0 0 0 | 151 175 128 134 -52 33 53 | 629 81 53 473 +1
MAY-25 5400 C 0 0 0 0 0 | 104 127 90 93 -44 34 17 | 293 60 17 804 -2
MAY-25 5500 C 0 0 0 0 0 | 81 90 63 65 -35 35 27 | 604 38 27 287 -7
MAY-25 5600 C 0 0 0 0 0 | 54 54 44 45 -27 36 15 | 595 36 15 120 +1
MAY-25 5700 C 0 0 0 0 0 | 37 47 28 30 -22 36 12 | 400 28 12 103 -4
MAY-25 5800 C 0 0 0 0 0 | 27 27 19 21 -16 37 13 | 435 19 13 118 +1
MAY-25 5900 C 0 0 0 0 0 | 14 14 13 14 -13 38 6 | 541 13 6 232 0
MAY-25 6000 C 0 0 0 0 0 | 12 12 9 9 -10 39 25 | 470 9 25 376 +4
MAY-25 6100 C 0 0 0 0 0 | 9 9 9 7 -7 41 8 | 443 9 8 108 +2
MAY-25 6200 C 0 0 0 0 0 | 5 5 5 5 -5 42 4 | 351 5 4 27 0
MAY-25 6300 C 0 0 0 0 0 | 4 4 4 4 -4 44 8 | 303 4 8 96 0
MAY-25 6400 C 0 0 0 0 0 | 4 4 3 3 -3 45 7 | 122 3 7 455 -2
MAY-25 6500 C 0 0 0 0 0 | 3 3 2 2 -3 46 14 | 249 2 14 47 0
MAY-25 6600 C 0 0 0 0 0 | 2 2 2 1 -3 45 3 | 284 2 3 36 -3
MAY-25 6700 C 0 0 0 0 0 | 2 2 2 1 -2 47 5 | 264 2 5 23 +5
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 -1 50 0 | 173 2 0 40 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 176 4 0 40 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 167 2 0 41 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 217 | TOTAL CALL 217 5283 -4
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 81 0 | 69 2 0 47 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 63 2 0 60 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 73 1 0 30 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 1 1 1 1 0 56 4 | 158 1 4 759 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 171 5 0 31 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 185 4 0 754 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 200 8 0 80 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 219 5 0 1041 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 238 5 0 44 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 343 4 0 148 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 276 6 0 50 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 316 7 0 35 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 340 5 0 1025 0
MAY-25 4500 P 0 0 0 0 0 | 5 5 5 2 +1 38 2 | 365 5 2 77 -1
MAY-25 4550 P 0 0 0 0 0 | 7 7 7 3 +1 38 5 | 376 7 5 146 -5
MAY-25 4600 P 0 0 0 0 0 | 7 7 7 4 +1 37 1 | 351 7 1 25 0
MAY-25 4650 P 0 0 0 0 0 | 7 7 7 6 +2 37 5 | 357 7 5 182 +5
MAY-25 4700 P 0 0 0 0 0 | 8 11 8 8 +3 37 6 | 271 8 6 97 -3
MAY-25 4750 P 0 0 0 0 0 | 7 7 7 11 +4 36 3 | 359 7 3 188 -3
MAY-25 4800 P 0 0 0 0 0 | 11 17 11 15 +5 36 200 | 357 11 200 335 +200
MAY-25 4850 P 0 0 0 0 0 | 12 17 12 19 +6 35 6 | 342 12 6 930 -2
MAY-25 4900 P 0 0 0 0 0 | 21 21 21 25 +7 35 7 | 407 17 7 127 +5
MAY-25 4950 P 0 0 0 0 0 | 22 23 19 31 +9 34 9 | 421 19 9 74 -7
MAY-25 5000 P 0 0 0 0 0 | 29 35 28 40 +11 34 25 | 666 27 25 1034 0
MAY-25 5100 P 0 0 0 0 0 | 38 57 38 64 +16 33 5 | 295 38 5 1336 0
MAY-25 5200 P 0 0 0 0 0 | 80 99 60 98 +23 33 6 | 719 60 6 563 +1
MAY-25 5300 P 0 0 0 0 0 | 120 136 118 145 +34 33 8 | 888 103 8 151 0
MAY-25 5400 P 0 0 0 0 0 | 185 185 183 206 +44 34 2 | 720 124 2 29 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 278 +53 35 0 | 840 158 0 119 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 359 +61 36 0 | 623 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 444 +65 37 0 | 720 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 534 +70 37 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 627 +73 38 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 723 +77 40 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 820 +79 41 0 | 789 441 0 16 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 917 +80 40 0 | 1198 909 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1016 +82 42 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1115 +83 43 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1214 +84 42 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1314 +85 45 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1414 +85 47 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1514 +86 50 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1613 +85 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1713 +86 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1813 +86 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1913 +86 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2013 +86 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2113 +86 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2213 +87 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 294 | TOTAL PUT 294 10038 +190
| MONTH PUT/CALL RATIO 1.35
| MONTH TOTAL 511 15321 +186
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 2984 -88 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2884 -88 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2784 -88 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2684 -88 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2634 -88 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2584 -88 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2534 -88 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2484 -88 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2434 -88 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2384 -88 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2334 -88 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2284 -88 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2234 -88 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2184 -88 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2134 -88 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2084 -88 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2034 -88 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1984 -88 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1934 -88 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1884 -88 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1834 -88 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1784 -88 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1734 -88 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1684 -88 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1634 -88 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1585 -87 40 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1535 -87 39 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1485 -88 37 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1436 -87 39 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1386 -87 38 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1337 -87 38 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1287 -87 37 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1238 -87 37 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1189 -86 36 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1141 -85 37 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1093 -85 37 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1045 -84 37 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 997 -84 36 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 950 -83 36 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 903 -83 36 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 857 -82 36 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 799 799 799 812 -81 36 1 | 1076 96 1 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 767 -80 35 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 724 -78 36 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 681 -77 35 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 639 -76 35 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 598 -75 35 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 558 -74 35 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 520 -72 35 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 482 -71 34 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 446 -69 34 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 405 -74 33 0 | 1120 178 0 27 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 342 -62 33 0 | 1155 185 0 27 0
JUN-25 5200 C 0 0 0 0 0 | 286 286 286 286 -56 33 1 | 1085 141 1 22 0
JUN-25 5300 C 0 0 0 0 0 | 236 239 229 236 -49 33 54 | 1035 155 54 125 +51
JUN-25 5400 C 0 0 0 0 0 | 224 231 187 194 -47 33 83 | 855 125 83 300 +73
JUN-25 5500 C 0 0 0 0 0 | 185 185 185 159 -41 34 3 | 689 95 3 490 -3
JUN-25 5600 C 0 0 0 0 0 | 160 160 139 130 -35 34 16 | 687 68 16 616 -5
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 106 -32 35 0 | 573 61 0 153 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 86 -28 35 0 | 660 10 0 636 0
JUN-25 5900 C 0 0 0 0 0 | 87 87 87 69 -25 35 1 | 581 54 1 72 -1
JUN-25 6000 C 0 0 0 0 0 | 61 72 55 56 -22 36 19 | 541 8 19 639 -14
JUN-25 6100 C 0 0 0 0 0 | 45 45 45 45 -19 36 1 | 540 41 1 441 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 36 -16 36 0 | 549 7 0 110 0
JUN-25 6300 C 0 0 0 0 0 | 34 34 28 29 -14 37 16 | 144 27 16 112 +15
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 24 -12 38 0 | 387 6 0 99 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 19 -11 38 0 | 360 21 0 28 0
JUN-25 6600 C 0 0 0 0 0 | 19 19 15 16 -9 39 6 | 330 5 6 115 0
JUN-25 6700 C 0 0 0 0 0 | 16 16 13 13 -8 39 16 | 295 13 16 72 +9
JUN-25 6800 C 0 0 0 0 0 | 13 13 11 11 -6 40 22 | 280 5 22 237 +3
JUN-25 6900 C 0 0 0 0 0 | 11 11 11 9 -6 40 2 | 277 11 2 75 +2
JUN-25 7000 C 0 0 0 0 0 | 10 10 9 7 -6 40 3 | 236 6 3 307 +3
JUN-25 7100 C 0 0 0 0 0 | 7 7 7 6 -5 41 12 | 210 7 12 20 -12
JUN-25 7200 C 0 0 0 0 0 | 6 6 6 5 -4 41 9 | 189 6 9 20 -9
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 4 -4 42 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 3 -3 42 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 2 -3 41 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 112 4 0 18 0
JUN-25 8000 C 0 0 0 0 0 | 3 3 3 1 0 44 4 | 93 3 4 62 -4
TOTAL CALL 0 | TOTAL CALL 269 | TOTAL CALL 269 7057 +108
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 84 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 80 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 61 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 56 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 53 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 50 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 47 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 215 7 0 122 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 91 6 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 368 8 0 26 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 159 17 0 73 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 3 +2 37 0 | 270 18 0 190 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 6 +3 38 0 | 562 11 0 155 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 7 +3 37 0 | 302 13 0 52 0
JUN-25 4200 P 0 0 0 0 0 | 14 14 14 9 +3 37 1 | 581 14 1 299 +1
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 11 +3 37 0 | 286 25 0 65 0
JUN-25 4300 P 0 0 0 0 0 | 13 13 13 14 +4 37 1 | 569 13 1 180 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 16 +4 36 0 | 255 21 0 103 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 20 +6 36 0 | 365 17 0 85 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 24 +6 36 0 | 425 20 0 128 0
JUN-25 4500 P 0 0 0 0 0 | 25 25 25 29 +7 36 3 | 455 24 3 368 +1
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 34 +8 36 0 | 471 27 0 177 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 39 +8 35 0 | 466 34 0 48 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 45 +9 35 0 | 387 35 0 292 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 53 +11 35 0 | 471 42 0 158 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 62 +13 35 0 | 229 50 0 162 0
JUN-25 4800 P 0 0 0 0 0 | 64 64 64 72 +14 34 1 | 660 64 1 319 +1
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 83 +15 34 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 94 94 94 95 +17 34 5 | 780 80 5 435 0
JUN-25 4950 P 0 0 0 0 0 | 101 101 101 109 +19 34 5 | 830 92 5 356 0
JUN-25 5000 P 0 0 0 0 0 | 103 116 103 124 +20 34 7 | 850 90 7 500 +2
JUN-25 5100 P 0 0 0 0 0 | 150 160 150 159 +25 33 7 | 723 119 7 115 +5
JUN-25 5200 P 0 0 0 0 0 | 159 206 159 202 +31 33 11 | 690 134 11 213 +10
JUN-25 5300 P 0 0 0 0 0 | 258 259 255 253 +36 33 50 | 800 150 50 1206 +49
JUN-25 5400 P 0 0 0 0 0 | 316 316 313 312 +43 34 31 | 482 194 31 1232 +31
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 376 +47 34 0 | 458 258 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 448 +53 34 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 524 +56 35 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 604 +60 35 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 687 +63 36 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 710 710 710 773 +66 36 1 | 1300 418 1 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 862 +69 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 953 +71 37 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1046 +73 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1140 +75 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1236 +77 38 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1332 +79 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1429 +80 39 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1526 +80 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1624 +81 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1723 +83 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1822 +84 41 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1921 +84 41 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2020 +85 42 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2119 +85 42 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2219 +86 43 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2318 +85 42 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2418 +86 44 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2517 +86 42 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2617 +86 43 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2717 +86 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 123 | TOTAL PUT 123 13571 +100
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 392 20628 +208
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 1806 -86 37 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1757 -86 38 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1707 -86 37 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1658 -86 37 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1609 -85 37 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1560 -85 37 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1512 -84 37 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1463 -84 37 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1415 -84 37 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1367 -83 37 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1319 -83 36 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1272 -82 36 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1225 -82 36 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1179 -81 36 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1133 -80 36 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1087 -80 36 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1042 -79 36 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 998 -78 36 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 954 -77 35 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 911 -77 35 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 869 -75 35 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 827 -75 35 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 786 -74 35 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 747 -72 35 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 708 -71 35 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 670 -70 34 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 633 -69 34 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 597 -68 34 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 549 -61 32 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 528 -65 34 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 480 -79 32 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 420 -60 32 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 365 -57 32 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 316 -52 32 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 275 -47 32 0 | 400 167 0 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 237 -43 33 0 | 277 146 0 256 0
JUL-25 5600 C 0 0 0 0 0 | 215 215 215 204 -40 33 3 | 247 140 3 230 -3
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 175 -37 33 0 | 211 168 0 39 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 151 -33 34 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 130 -29 34 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 111 -27 34 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 95 -24 34 0 | 141 113 0 79 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 82 -21 35 0 | 124 122 0 12 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 70 -20 35 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 60 -17 35 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 51 -16 36 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 44 -14 36 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 1823 -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 1 0 35 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 +2 37 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 6 +2 37 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 8 +3 37 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 9 +3 37 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 11 +3 37 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 13 +4 37 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 15 +4 36 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 18 +5 36 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 21 +5 36 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 25 +6 36 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 29 +6 36 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 34 +7 36 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 39 +8 36 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 45 +9 36 0 | 313 55 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 50 +8 35 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 57 +9 35 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 64 +10 35 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 71 +10 35 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 80 +12 34 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 91 +14 34 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 101 +15 34 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 113 +16 34 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 126 +18 34 0 | 173 173 0 2 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 140 +20 34 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 156 +22 34 0 | 311 169 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 173 +24 34 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 190 +25 34 0 | 298 296 0 25 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 230 +28 34 0 | 347 279 0 161 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 276 +32 34 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 300 300 300 328 +35 34 1 | 528 288 1 153 +1
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 386 +42 34 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 448 +46 34 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 506 +39 34 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 577 +50 34 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 651 +53 34 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 729 +56 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 810 +59 35 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 893 +61 35 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 978 +63 35 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1066 +66 35 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1156 +68 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1247 +70 36 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1339 +71 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 1909 +1
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 4 3732 -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 1388 -82 36 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1342 -81 36 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1296 -81 36 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1251 -80 36 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1206 -79 36 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1161 -79 35 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1118 -78 35 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1075 -77 35 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1032 -77 35 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 991 -75 35 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 949 -75 35 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 909 -74 35 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 870 -73 35 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 831 -72 35 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 793 -71 35 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 756 -70 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 720 -69 34 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 685 -67 34 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 650 -67 34 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 617 -65 34 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 584 -65 34 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 539 -77 32 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 482 -60 32 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 428 -57 32 0 | 406 397 0 130 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 381 -51 33 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 336 -50 33 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 297 -46 33 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 264 -41 33 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 232 -39 33 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 205 -35 33 0 | 0 0 0 0 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 181 -33 34 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 159 -30 34 0 | 190 190 0 2 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 140 -28 34 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 124 -24 35 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 109 -23 35 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 96 -21 35 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 84 -20 35 0 | 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 26 +5 36 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 30 +6 36 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 34 +6 36 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 39 +7 36 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 45 +9 36 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 52 52 52 51 +8 36 4 | 52 52 4 4 +4
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 57 +9 36 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 64 +9 36 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 70 +8 35 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 78 +10 35 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 86 +10 35 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 95 +11 35 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 105 +12 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 116 +14 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 127 +14 34 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 140 +17 34 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 153 +17 34 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 168 +19 34 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 185 +22 34 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 202 +23 34 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 219 +24 33 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 238 +25 33 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 280 +28 33 0 | 300 297 0 3 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 327 +32 33 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 379 +36 33 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 436 +40 34 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 496 +42 34 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 556 +41 33 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 625 +49 34 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 696 +51 34 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 771 +54 34 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 801 801 801 848 +56 34 1 | 801 801 1 1 +1
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 928 +59 34 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1011 +62 34 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1095 +63 34 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1181 +65 35 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1269 +67 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 8 +5
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 5 220 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2567 -83 39 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2517 -83 38 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2467 -84 37 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2417 -84 36 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2367 -84 35 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2318 -83 37 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2268 -84 36 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2219 -83 37 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2169 -84 36 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2120 -83 36 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2071 -83 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2022 -83 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1973 -82 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1924 -83 36 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1876 -82 36 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1827 -82 36 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1779 -82 36 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1731 -82 36 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1684 -81 36 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1637 -80 36 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1590 -80 36 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1543 -80 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1497 -79 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1451 -79 35 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1406 -78 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1361 -78 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1317 -77 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1273 -76 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1230 -76 35 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1188 -74 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1146 -73 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1104 -73 35 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1064 -72 35 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1024 -71 35 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 984 -71 34 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 946 -69 34 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 908 -68 34 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 871 -67 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 835 -66 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 800 -65 34 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 765 -64 34 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 732 -62 34 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 699 -61 34 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 667 -60 34 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 636 -59 34 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 598 -65 33 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 542 -56 33 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 493 -50 33 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 444 -48 33 0 | 1110 208 0 32 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 396 -49 33 0 | 1032 427 0 2410 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 357 -44 33 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 323 -38 33 0 | 498 381 0 3 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 289 -36 33 0 | 754 154 0 3 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 258 -36 33 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 233 -30 34 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 228 229 204 209 -24 34 13 | 745 204 13 42 +6
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 187 -26 34 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 166 -27 34 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 151 -23 35 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 135 -22 35 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 121 -19 35 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 108 -18 35 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 97 -17 35 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 85 -18 35 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 77 -14 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 69 -15 36 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 61 -15 36 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 58 -10 36 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 51 -10 36 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 46 -9 37 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 40 -8 36 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 36 -7 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 32 -7 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 29 -6 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 26 -5 37 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 23 -6 37 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 13 | TOTAL CALL 13 4216 +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 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 1 0 34 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 4 +2 36 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 6 +2 36 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 7 +2 36 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 8 +1 36 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 10 +2 36 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 21 21 21 11 +2 36 2 | 379 21 2 122 +2
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 13 +2 36 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 15 +2 36 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 18 +3 36 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 21 +4 36 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 24 +4 36 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 27 +4 35 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 31 +5 35 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 35 +5 35 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 40 +6 35 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 45 +6 35 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 51 +7 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 57 +8 35 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 66 +10 35 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 74 +10 35 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 82 +11 35 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 91 +11 35 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 98 +10 35 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 107 +10 34 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 117 +11 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 129 +15 34 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 142 +17 34 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 152 +16 34 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 165 +18 34 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 179 +19 34 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 194 +20 34 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 209 +21 33 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 228 +24 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 245 +25 33 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 263 +24 33 0 | 517 289 0 90 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 283 +26 33 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 326 +28 33 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 373 +31 33 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 429 +38 33 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 484 +40 33 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 541 +40 33 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 611 +51 34 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 678 +49 34 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 748 +52 34 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 821 +54 34 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 897 +57 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 975 +59 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1055 +61 35 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1137 +63 35 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1221 +64 35 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1306 +65 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1393 +67 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1482 +69 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1571 +69 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1662 +71 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1754 +72 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1846 +73 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1940 +74 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2034 +75 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2129 +76 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2224 +76 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2320 +77 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2416 +77 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2513 +78 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2610 +79 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2707 +79 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 6314 +2
| MONTH PUT/CALL RATIO 0.15
| MONTH TOTAL 15 10530 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 3068 -78 39 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2968 -78 37 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2869 -77 38 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2769 -78 36 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2671 -77 37 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2572 -77 36 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2474 -77 36 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2377 -76 36 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2280 -76 36 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2184 -76 36 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2089 -75 36 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1995 -75 35 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1949 -74 36 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1903 -74 35 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1857 -74 35 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1811 -74 35 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1766 -73 35 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1722 -72 35 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1678 -71 35 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1634 -71 35 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1591 -70 35 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1548 -70 35 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1505 -70 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1464 -69 35 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1422 -69 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1382 -67 35 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1342 -66 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1302 -66 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1263 -65 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1225 -64 34 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1187 -64 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1150 -63 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1113 -62 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1078 -61 34 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1042 -61 34 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1008 -59 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 974 -58 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 941 -57 34 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 908 -57 34 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 877 -55 34 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 846 -54 34 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 815 -54 34 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 786 -52 34 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 745 -63 33 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 694 694 694 697 -48 33 60 | 694 694 60 60 +60
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 645 -44 33 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 640 640 640 595 -45 33 1 | 640 585 1 0 -1
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 550 -44 33 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 506 506 504 509 -37 33 90 | 818 300 90 264 +90
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 468 -40 33 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 434 -36 33 0 | 743 220 0 207 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 398 -35 33 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 369 -31 33 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 340 -30 33 0 | 813 195 0 42 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 311 -30 33 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 288 -27 33 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 266 -25 34 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 247 -22 34 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 226 -22 34 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 207 -22 34 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 193 -19 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 179 -18 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 165 -17 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 150 150 150 153 -14 35 18 | 400 90 18 24 +10
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 139 -15 34 0 | 163 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 128 -14 35 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 121 -9 35 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 111 -5 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 95 -3 35 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 80 -3 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 68 -2 35 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 32 +1 37 0 | 160 23 0 27 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 16 +3 38 0 | 100 16 0 31 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8 +1 38 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 169 | TOTAL CALL 169 1896 +159
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 0 37 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 0 36 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 4 +1 37 0 | 82 10 0 12 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 7 +1 36 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 10 +2 36 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 13 +2 36 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 17 +2 36 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 22 +3 36 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 28 +3 35 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 32 +4 36 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 36 +4 35 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 40 +4 35 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 44 +4 35 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 49 +5 35 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 55 +6 35 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 61 +7 35 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 67 +7 35 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 74 +8 35 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 81 +8 35 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 88 +8 35 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 97 +9 35 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 105 +9 35 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 115 +11 35 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 127 +14 35 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 137 +10 35 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 148 +12 35 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 162 +16 35 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 174 +18 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 184 +17 34 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 197 +18 34 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 212 +20 34 0 | 581 175 0 128 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 222 +17 34 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 235 +16 34 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 255 +22 34 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 270 +22 34 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 287 +22 33 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 305 +23 33 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 326 +26 33 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 345 +27 33 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 363 +25 33 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 385 +26 33 0 | 697 317 0 54 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 431 +30 33 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 478 +30 33 0 | 612 365 0 145 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 530 +34 33 0 | 576 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 550 550 550 584 +37 33 2 | 1159 457 2 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 643 +39 33 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 705 +42 33 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 769 +43 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 836 +46 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 905 +48 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 977 +51 34 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1050 +53 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1126 +55 34 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1203 +57 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1282 +59 34 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1362 +60 34 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1444 +62 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1528 +64 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1613 +66 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1698 +66 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1786 +68 35 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1874 +70 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1963 +71 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2052 +71 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2143 +72 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2327 +74 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2513 +75 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2701 +76 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3665 +79 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4649 +80 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5641 +79 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 2789 0
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 171 4685 +159
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 1981 -83 35 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1937 -82 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1894 -81 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1850 -81 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1808 -80 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1765 -80 34 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1723 -80 34 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1682 -79 34 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1641 -78 34 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1601 -77 34 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1561 -77 34 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1522 -75 34 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1483 -75 34 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1444 -75 34 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1407 -73 34 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1369 -73 34 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1333 -72 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1297 -71 34 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1261 -71 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1226 -70 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1192 -69 34 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1158 -68 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1125 -67 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1093 -66 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1061 -65 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1029 -65 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 999 -63 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 969 -62 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 939 -62 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 910 -61 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 875 -67 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 823 831 816 822 -43 33 92 | 831 816 92 92 +92
MAR-26 5200 C 0 0 0 0 0 | 772 772 764 772 -41 33 72 | 837 523 72 73 +72
MAR-26 5300 C 0 0 0 0 0 | 723 723 722 716 -47 32 45 | 723 722 45 45 +45
MAR-26 5400 C 0 0 0 0 0 | 684 684 684 670 -45 32 36 | 684 684 36 36 +36
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 627 -43 32 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 589 -39 32 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 549 -40 32 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 524 524 524 514 -37 32 46 | 781 524 46 84 +46
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 481 -36 33 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 453 -31 33 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 425 428 425 421 -32 33 93 | 868 425 93 305 +93
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 396 -29 33 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 371 -27 33 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 348 -25 33 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 325 -23 33 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 306 -21 33 0 | 339 339 0 1 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 282 -25 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 264 -24 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 253 -17 34 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 237 -17 34 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 221 -16 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 207 -15 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 194 -13 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 181 -12 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 384 | TOTAL CALL 384 906 +384
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 61 +6 35 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 67 +7 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 74 +8 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 80 +8 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 88 +9 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 95 +9 34 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 103 +9 34 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 113 113 113 112 +10 34 5 | 230 113 5 18 +5
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 121 +11 34 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 131 +12 34 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 141 +12 34 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 152 +14 34 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 163 +14 34 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 174 +14 34 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 187 +16 34 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 199 +16 34 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 213 +17 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 233 +24 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 241 +12 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 258 +16 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 273 +16 34 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 289 +17 34 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 309 +22 34 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 323 +19 34 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 340 +19 33 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 363 +25 34 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 382 +26 34 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 400 +25 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 421 +26 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 442 +27 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 461 +25 33 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 510 +29 33 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 556 +28 33 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 608 +30 33 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 664 +34 33 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 725 +39 33 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 789 +46 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 839 +33 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 903 +49 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 970 +51 33 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1039 +53 33 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1110 +56 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1183 +58 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1257 +60 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1333 +62 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1410 +64 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1489 +66 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1569 +67 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1650 +69 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1733 +70 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1817 +72 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1901 +73 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1987 +74 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2074 +76 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2161 +77 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 284 +5
| MONTH PUT/CALL RATIO 0.01
| MONTH TOTAL 389 1190 +389
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 3146 -90 31 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3047 -90 31 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2949 -89 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2851 -89 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2753 -89 31 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2657 -88 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2561 -88 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2466 -88 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2373 -86 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2281 -86 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2190 -85 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2101 -84 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2014 -83 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1928 -82 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1845 -80 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1763 -79 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1684 -78 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1607 -76 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1532 -75 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1460 -73 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1390 -71 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1323 -69 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1258 -67 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1195 -65 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1135 -63 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1077 -62 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1022 -59 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 969 -57 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 869 -54 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 779 -50 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 697 -47 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 622 -43 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 555 -40 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 494 -37 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 440 -34 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 392 -30 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 348 -28 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 309 -26 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 275 -23 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 244 -21 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 217 -19 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 193 -17 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 171 -16 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 152 -14 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 135 -13 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 120 -12 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 107 -11 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 95 -10 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 85 -9 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 76 -7 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 68 -6 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 60 -7 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 54 -5 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 9 +1 31 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 13 +2 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 17 +2 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 22 +2 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 29 +4 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 37 +4 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 46 +5 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 57 +6 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 70 +7 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 84 +8 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 101 +10 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 119 +11 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 140 +12 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 163 +14 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 188 +15 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 216 +17 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 246 +19 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 279 +21 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 314 +23 32 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 351 +25 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 391 +27 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 433 +28 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 478 +31 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 525 +33 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 625 +36 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 735 +40 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 853 +43 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 978 +47 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1111 +50 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1250 +53 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1396 +56 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1548 +60 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1704 +62 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1865 +64 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2031 +67 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2200 +69 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2373 +71 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2549 +73 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2727 +74 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2908 +76 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3091 +77 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3276 +78 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3463 +79 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3651 +80 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3841 +81 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4032 +83 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4224 +84 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4416 +83 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4610 +85 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 2894 -87 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2800 -87 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2707 -86 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2615 -86 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2525 -85 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2437 -84 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2350 -83 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2265 -82 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2182 -81 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2100 -80 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2021 -78 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1943 -78 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1868 -76 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1795 -74 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1724 -73 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1655 -71 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1588 -70 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1523 -69 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1461 -67 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1401 -65 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1342 -64 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1286 -62 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1232 -60 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1180 -59 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1130 -57 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1035 -54 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 948 -51 33 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 868 -48 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 793 -46 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 725 -43 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 663 -40 33 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 606 -37 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 554 -34 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 506 -32 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 463 -30 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 423 -28 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 387 -26 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 354 -24 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 324 -22 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 296 -21 33 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 272 -19 34 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 249 -18 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 228 -17 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 209 -16 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 192 -14 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 176 -14 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 162 -13 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 149 -12 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 137 -11 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 126 -10 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 21 +3 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 27 +3 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 75 75 75 34 +4 32 1 | 78 75 1 0 -1
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 42 +4 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 52 +5 32 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 64 +6 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 77 +7 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 92 +8 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 109 +9 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 127 +10 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 148 +12 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 170 +12 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 195 +14 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 222 +16 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 251 +17 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 282 +19 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 315 +20 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 350 +21 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 388 +23 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 428 +25 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 469 +26 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 513 +28 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 559 +30 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 607 +31 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 657 +33 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 762 +36 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 875 +39 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 995 +42 33 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1120 +44 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1252 +47 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1390 +50 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1533 +53 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1681 +56 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1833 +58 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1990 +60 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2150 +62 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2314 +64 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2481 +66 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2651 +68 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2823 +69 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2999 +71 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3176 +72 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3355 +73 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3536 +74 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3719 +76 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3903 +76 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4089 +77 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4276 +78 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4464 +79 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4653 +80 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 38 -1
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 56 -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 2349 -82 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2270 -81 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2193 -80 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2118 -78 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2045 -77 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1973 -77 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1904 -75 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1837 -74 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1772 -72 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1709 -71 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1648 -69 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1589 -68 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1531 -67 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1476 -65 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1422 -64 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1371 -62 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1321 -61 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1272 -60 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1181 -57 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1096 -54 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1017 -52 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 944 -49 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 876 -46 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 812 -44 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 754 -42 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 700 -39 33 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 650 -37 33 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 603 -36 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 561 -33 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 521 -32 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 484 -30 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 451 -28 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 420 -26 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 391 -25 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 364 -24 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 339 -23 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 317 -21 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 296 -19 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 276 -19 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 258 -18 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 241 -17 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 226 -16 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 211 -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-27 3300 P 0 0 0 0 0 | 0 0 0 138 +9 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 159 +10 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 182 +11 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 207 +13 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 234 +14 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 262 +14 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 293 +16 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 326 +17 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 361 +19 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 398 +20 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 437 +22 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 478 +23 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 520 +24 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 565 +26 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 611 +27 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 660 +29 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 710 +30 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 761 +31 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 870 +34 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 985 +37 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1106 +39 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1233 +42 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1365 +45 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1501 +47 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1643 +49 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1789 +52 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1939 +54 33 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2092 +55 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2250 +58 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2410 +59 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2573 +61 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2740 +63 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2909 +65 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3080 +66 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3253 +67 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3428 +68 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3606 +70 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3785 +72 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3965 +72 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4147 +73 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4330 +74 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4515 +75 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4700 +76 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 0.41
MARKET TOTAL 1488 56365 +952
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED