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 5400 723 70 31 82 71 786 -23
P MAY-25 5100 633 57 31 66 51 1105 -7
C MAY-25 5300 556 108 31 128 109 948 -26
P MAY-25 5300 412 139 30 157 131 545 -6
C MAR-26 5300 367 697 32 699 682 319 -19
P MAR-26 4700 230 328 32 338 333 210 -12
P MAY-25 5200 221 90 30 110 83 688 -8
P SEP-25 4700 200 177 33 180 173 232 -2
C MAR-26 5200 114 740 32 744 727 127 -32
P DEC-25 4750 100 283 33 280 277 153 -4
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 MAY 2025, THURSDAY 16 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1768 -19 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1718 -19 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1668 -19 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1618 -19 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1568 -19 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1518 -19 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1468 -19 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1418 -19 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1368 -19 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1318 -19 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1268 -19 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1218 -19 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1168 -19 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1118 -19 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1068 -19 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1018 -19 0 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 968 -19 0 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 918 -20 0 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 868 -20 0 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 819 -19 37 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 769 -20 35 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 720 -20 36 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 671 -20 36 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 622 -20 35 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 573 -22 34 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 526 -21 34 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 479 -22 34 0 | 600 187 0 12 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 433 -23 33 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 388 -24 33 0 | 580 164 0 93 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 345 -24 33 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 302 -24 32 0 | 529 122 0 261 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 225 -24 31 0 | 448 113 0 968 0
MAY-25 5200 C 0 0 0 0 0 | 156 156 156 160 -25 31 1 | 334 91 1 314 0
MAY-25 5300 C 0 0 0 0 0 | 124 128 109 108 -26 31 556 | 629 81 556 948 +475
MAY-25 5400 C 0 0 0 0 0 | 79 82 71 70 -23 31 723 | 293 60 723 786 -18
MAY-25 5500 C 0 0 0 0 0 | 55 59 44 45 -20 31 53 | 604 38 53 278 -9
MAY-25 5600 C 0 0 0 0 0 | 34 34 34 28 -17 32 2 | 595 34 2 121 +1
MAY-25 5700 C 0 0 0 0 0 | 24 25 17 18 -12 33 28 | 400 17 28 104 +1
MAY-25 5800 C 0 0 0 0 0 | 16 16 12 11 -10 34 29 | 435 12 29 114 -4
MAY-25 5900 C 0 0 0 0 0 | 10 10 8 7 -7 35 21 | 541 8 21 221 -11
MAY-25 6000 C 0 0 0 0 0 | 6 6 6 5 -4 37 13 | 470 6 13 376 0
MAY-25 6100 C 0 0 0 0 0 | 5 5 5 3 -4 37 12 | 443 5 12 98 -10
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2 -3 39 0 | 351 5 0 27 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 303 4 0 96 0
MAY-25 6400 C 0 0 0 0 0 | 2 2 2 1 -2 41 21 | 122 2 21 456 +1
MAY-25 6500 C 0 0 0 0 0 | 2 2 2 1 -1 44 11 | 249 2 11 47 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 284 2 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 264 2 0 23 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 173 2 0 40 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 176 4 0 40 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 167 2 0 41 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 1470 | TOTAL CALL 1470 5709 +426
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 83 0 | 69 2 0 47 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 63 2 0 60 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 73 1 0 30 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 158 1 0 759 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 171 5 0 31 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 185 4 0 754 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 200 8 0 80 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 219 5 0 1041 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 238 5 0 44 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 343 4 0 148 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 276 6 0 50 0
MAY-25 4400 P 0 0 0 0 0 | 5 5 5 1 0 39 8 | 316 5 8 34 -1
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 340 5 0 1025 0
MAY-25 4500 P 0 0 0 0 0 | 5 5 5 1 -1 35 5 | 365 5 5 72 -5
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 2 -1 36 0 | 376 7 0 146 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 351 7 0 25 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 357 7 0 182 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 6 -2 35 0 | 271 8 0 97 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 8 -3 34 0 | 359 7 0 188 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 11 -4 34 0 | 357 11 0 335 0
MAY-25 4850 P 0 0 0 0 0 | 17 17 17 15 -4 33 5 | 342 12 5 930 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 20 -5 33 1 | 407 17 1 128 +1
MAY-25 4950 P 0 0 0 0 0 | 30 30 25 26 -5 32 4 | 421 19 4 72 -2
MAY-25 5000 P 0 0 0 0 0 | 40 40 33 34 -6 32 31 | 666 27 31 1036 +2
MAY-25 5100 P 0 0 0 0 0 | 62 66 51 57 -7 31 633 | 295 38 633 1105 -231
MAY-25 5200 P 0 0 0 0 0 | 110 110 83 90 -8 30 221 | 719 60 221 688 +125
MAY-25 5300 P 0 0 0 0 0 | 157 157 131 139 -6 30 412 | 888 103 412 545 +394
MAY-25 5400 P 0 0 0 0 0 | 221 221 211 201 -5 30 5 | 720 124 5 24 -5
MAY-25 5500 P 0 0 0 0 0 | 274 274 274 275 -3 31 1 | 840 158 1 120 +1
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 361 +2 32 0 | 623 296 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 450 +6 33 0 | 720 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 543 +9 34 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 639 +12 35 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 736 +13 35 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 834 +14 35 0 | 789 441 0 16 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 933 +16 35 0 | 1198 909 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1033 +17 38 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1133 +18 41 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1232 +18 0 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1332 +18 0 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1432 +18 0 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1532 +18 0 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1632 +19 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1732 +19 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1832 +19 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1932 +19 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2032 +19 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2132 +19 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2232 +19 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1326 | TOTAL PUT 1326 10317 +279
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 2796 16026 +705
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 2961 -23 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2861 -23 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2761 -23 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2661 -23 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2611 -23 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2561 -23 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2511 -23 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2461 -23 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2411 -23 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2361 -23 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2311 -23 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2261 -23 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2211 -23 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2161 -23 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2111 -23 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2061 -23 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2011 -23 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1961 -23 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1911 -23 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1861 -23 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1811 -23 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1761 -23 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1711 -23 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1661 -23 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1611 -23 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1561 -24 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1512 -23 39 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1462 -23 37 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1412 -24 36 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1363 -23 38 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1313 -24 36 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1264 -23 37 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1214 -24 35 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1165 -24 35 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1117 -24 36 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1068 -25 35 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1020 -25 35 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 972 -25 35 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 925 -25 35 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 878 -25 35 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 832 -25 35 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 786 -26 34 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 742 -25 34 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 698 -26 34 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 655 -26 34 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 613 -26 34 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 572 -26 34 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 532 -26 34 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 493 -27 33 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 456 -26 33 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 420 -26 33 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 371 371 371 381 -24 32 1 | 1120 178 1 28 +1
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 318 -24 32 0 | 1155 185 0 27 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 263 -23 32 0 | 1085 141 0 22 0
JUN-25 5300 C 0 0 0 0 0 | 228 228 224 215 -21 32 8 | 1035 155 8 125 0
JUN-25 5400 C 0 0 0 0 0 | 176 176 174 175 -19 33 10 | 855 125 10 298 -2
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 141 -18 33 0 | 689 95 0 490 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 114 -16 33 0 | 687 68 0 616 0
JUN-25 5700 C 0 0 0 0 0 | 99 99 99 91 -15 34 5 | 573 61 5 153 0
JUN-25 5800 C 0 0 0 0 0 | 80 80 72 73 -13 34 10 | 660 10 10 642 +6
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 58 -11 34 0 | 581 54 0 72 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 46 -10 35 0 | 541 8 0 639 0
JUN-25 6100 C 0 0 0 0 0 | 37 37 37 37 -8 35 1 | 540 37 1 442 +1
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 29 -7 36 0 | 549 7 0 110 0
JUN-25 6300 C 0 0 0 0 0 | 22 25 22 23 -6 36 9 | 144 22 9 103 -9
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 19 -5 37 0 | 387 6 0 99 0
JUN-25 6500 C 0 0 0 0 0 | 15 15 15 15 -4 37 1 | 360 15 1 28 0
JUN-25 6600 C 0 0 0 0 0 | 12 12 12 12 -4 38 1 | 330 5 1 115 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 10 -3 38 0 | 295 13 0 72 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 8 -3 39 0 | 280 5 0 237 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 7 -2 40 0 | 277 11 0 75 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 6 -1 40 0 | 236 6 0 307 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 5 -1 41 0 | 210 7 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 4 -1 41 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 3 -1 41 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 2 -1 40 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 112 4 0 18 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 93 3 0 62 0
TOTAL CALL 0 | TOTAL CALL 46 | TOTAL CALL 46 7054 -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
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 89 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 71 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 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 34 0 | 368 8 0 26 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 159 17 0 73 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 270 18 0 190 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 562 11 0 155 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 6 -1 36 0 | 302 13 0 52 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 8 -1 36 0 | 581 14 0 299 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 10 -1 36 0 | 286 25 0 65 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 12 -2 36 0 | 569 13 0 180 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 14 -2 35 0 | 255 21 0 103 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 18 -2 35 0 | 365 17 0 85 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 22 -2 35 0 | 425 20 0 128 0
JUN-25 4500 P 0 0 0 0 0 | 25 25 25 26 -3 35 1 | 455 24 1 368 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 31 -3 34 0 | 471 27 0 177 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 36 -3 34 0 | 466 34 0 48 0
JUN-25 4650 P 0 0 0 0 0 | 43 45 43 42 -3 34 5 | 387 35 5 289 -3
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 50 -3 34 0 | 471 42 0 158 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 59 -3 33 0 | 229 50 0 162 0
JUN-25 4800 P 0 0 0 0 0 | 70 70 65 69 -3 33 2 | 660 64 2 318 -1
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 80 -3 33 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 92 -3 33 0 | 780 80 0 435 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 106 -3 33 0 | 830 92 0 356 0
JUN-25 5000 P 0 0 0 0 0 | 120 120 120 121 -3 32 4 | 850 90 4 496 -4
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 156 -3 32 0 | 723 119 0 115 0
JUN-25 5200 P 0 0 0 0 0 | 200 206 199 200 -2 32 42 | 690 134 42 216 +3
JUN-25 5300 P 0 0 0 0 0 | 260 260 260 252 -1 32 3 | 800 150 3 1206 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 312 0 32 0 | 482 194 0 1232 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 379 +3 33 0 | 458 258 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 454 +6 33 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 532 +8 34 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 614 +10 34 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 699 +12 35 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 787 +14 35 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 877 +15 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 969 +16 36 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1063 +17 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1158 +18 37 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1254 +18 37 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1351 +19 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1449 +20 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1547 +21 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1645 +21 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1744 +21 39 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1843 +21 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1942 +21 40 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2042 +22 41 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2141 +22 40 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2241 +22 42 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2341 +23 43 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2440 +22 41 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2540 +23 43 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2640 +23 44 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2740 +23 45 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 57 | TOTAL PUT 57 13566 -5
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 103 20620 -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
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1787 -19 37 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1737 -20 36 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1687 -20 35 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1638 -20 36 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1589 -20 36 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1540 -20 36 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1491 -21 36 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1442 -21 35 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1394 -21 35 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1345 -22 35 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1298 -21 35 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1250 -22 35 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1203 -22 35 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1156 -23 35 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1110 -23 35 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1064 -23 34 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1019 -23 34 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 974 -24 34 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 930 -24 34 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 887 -24 34 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 845 -24 34 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 803 -24 34 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 762 -24 34 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 722 -25 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 684 -24 34 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 646 -24 33 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 609 -24 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 573 -24 33 2 | 0 0 2 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 522 -27 31 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 505 -23 33 2 | 306 293 2 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 459 -21 31 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 399 -21 31 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 345 -20 31 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 297 -19 31 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 255 -20 32 0 | 400 167 0 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 220 -17 32 0 | 277 146 0 256 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 188 -16 32 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 161 -14 33 0 | 211 168 0 39 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 137 -14 33 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 117 -13 33 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 100 -11 34 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 85 -10 34 0 | 141 113 0 79 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 72 -10 34 0 | 124 122 0 12 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 62 -8 35 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 52 -8 35 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 45 -6 35 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 37 -7 35 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 1823 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 0 34 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 3 -1 36 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 5 -1 36 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 6 -2 36 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 7 -2 35 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 9 -2 35 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 10 -3 35 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 13 -2 35 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 15 -3 35 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 18 -3 35 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 22 -3 35 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 26 -3 35 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 30 -4 35 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 35 -4 35 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 40 -5 34 0 | 313 55 0 50 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 47 -3 35 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 54 -3 34 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 61 -3 34 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 69 -2 34 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 77 -3 34 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 87 -4 34 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 98 -3 33 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 109 -4 33 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 123 -3 33 0 | 173 173 0 2 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 137 -3 33 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 152 -4 33 0 | 311 169 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 169 -4 33 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 187 -3 33 0 | 298 296 0 25 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 228 -2 33 0 | 347 279 0 161 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 275 -1 33 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 328 0 33 0 | 528 288 0 153 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 386 0 33 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 450 +2 34 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 509 +3 33 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 581 +4 33 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 656 +5 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 735 +6 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 816 +6 34 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 901 +8 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 987 +9 34 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1076 +10 34 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1166 +10 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1258 +11 35 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1351 +12 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1909 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 4 3732 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 1367 -21 35 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1321 -21 35 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1275 -21 35 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1230 -21 35 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1185 -21 35 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1141 -20 35 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1097 -21 35 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1054 -21 35 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1011 -21 35 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 969 -22 34 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 928 -21 34 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 888 -21 34 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 848 -22 34 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 809 -22 34 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 771 -22 34 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 734 -22 34 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 698 -22 34 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 663 -22 34 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 629 -21 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 595 -22 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 563 -21 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 519 -20 32 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 460 -22 32 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 408 -20 32 0 | 406 397 0 130 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 360 -21 32 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 319 -17 32 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 281 -16 32 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 246 -18 32 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 217 -15 33 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 191 -14 33 0 | 0 0 0 0 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 167 -14 33 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 147 -12 33 0 | 190 190 0 2 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 129 -11 34 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 113 -11 34 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 99 -10 34 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 87 -9 34 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 77 -7 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 24 -2 35 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 28 -2 35 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 32 -2 35 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 37 -2 35 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 43 -2 35 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 49 -2 35 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 54 -3 35 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 61 -3 35 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 67 -3 34 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 75 -3 34 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 83 -3 34 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 92 -3 34 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 102 -3 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 113 -3 34 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 125 -2 33 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 137 -3 33 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 150 -3 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 165 -3 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 181 -4 33 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 198 -4 33 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 216 -3 33 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 236 -2 33 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 279 -1 33 0 | 300 297 0 3 0
AUG-25 5200 P 0 0 0 0 0 | 317 317 317 327 0 33 40 | 317 317 40 40 +40
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 379 0 33 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 437 +1 33 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 499 +3 33 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 560 +4 33 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 630 +5 33 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 703 +7 33 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 779 +8 34 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 858 +10 34 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 940 +12 34 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1023 +12 34 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1109 +14 35 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1196 +15 35 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1285 +16 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 40 | TOTAL PUT 40 48 +40
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 40 260 +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
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2547 -20 39 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2497 -20 38 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2447 -20 37 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2397 -20 36 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2347 -20 35 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2298 -20 37 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2248 -20 36 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2199 -20 37 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2149 -20 36 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2100 -20 36 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2051 -20 36 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2002 -20 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1953 -20 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1904 -20 36 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1855 -21 35 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1807 -20 36 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1759 -20 36 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1711 -20 35 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1663 -21 35 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1616 -21 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1569 -21 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1523 -20 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1476 -21 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1431 -20 35 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1385 -21 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1340 -21 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1296 -21 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1252 -21 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1209 -21 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1166 -22 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1124 -22 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1083 -21 34 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1042 -22 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1002 -22 34 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 962 -22 34 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 924 -22 34 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 886 -22 34 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 849 -22 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 813 -22 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 777 -23 33 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 743 -22 33 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 709 -23 33 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 677 -22 33 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 645 -22 33 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 614 -22 33 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 580 -18 33 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 524 -18 33 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 471 -22 33 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 432 433 430 425 -19 33 90 | 1110 208 90 122 +90
SEP-25 5400 C 0 0 0 0 0 | 384 384 384 380 -16 33 30 | 1032 384 30 2440 +30
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 344 -13 33 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 307 -16 33 0 | 498 381 0 3 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 274 -15 33 0 | 754 154 0 3 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 246 -12 33 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 220 -13 33 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 195 199 195 195 -14 33 5 | 745 195 5 42 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 177 -10 34 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 160 -6 34 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 142 -9 34 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 126 -9 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 113 -8 35 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 101 -7 35 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 93 -4 35 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 81 -4 35 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 73 -4 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 67 -2 36 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 58 -3 36 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 54 -4 36 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 46 -5 36 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 41 -5 36 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 38 -2 37 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 34 -2 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 31 -1 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 27 -2 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 25 -1 37 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 22 -1 37 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 125 | TOTAL CALL 125 4336 +120
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 33 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 3 0 36 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 4 0 36 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 5 0 36 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 6 0 36 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 7 0 36 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 8 0 36 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 9 -1 35 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 11 0 36 0 | 379 21 0 122 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 13 0 36 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 15 0 35 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 17 -1 35 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 20 -1 35 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 23 -1 35 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 27 0 35 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 30 -1 35 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 35 0 35 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 39 -1 35 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 44 -1 35 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 50 -1 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 56 -1 35 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 65 -1 35 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 71 -3 35 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 80 -2 35 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 89 -2 35 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 96 -2 34 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 104 -3 34 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 115 -2 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 124 -5 33 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 136 -6 33 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 149 -3 33 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 162 -3 33 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 180 180 173 177 -2 33 200 | 540 173 200 232 +200
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 191 -3 33 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 207 -2 33 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 224 -4 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 238 238 238 242 -3 33 30 | 273 238 30 122 +30
SEP-25 4950 P 0 0 0 0 0 | 257 257 257 262 -1 33 32 | 517 257 32 122 +32
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 282 -1 33 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 325 -1 32 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 374 +1 32 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 425 -4 32 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 483 -1 32 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 545 +4 33 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 613 +2 33 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 681 +3 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 752 +4 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 827 +6 34 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 903 +6 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 982 +7 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1063 +8 34 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1147 +10 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1231 +10 34 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1318 +12 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1406 +13 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1495 +13 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1585 +14 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1677 +15 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1769 +15 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1862 +16 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1956 +16 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2051 +17 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2146 +17 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2242 +18 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2338 +18 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2434 +18 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2531 +18 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2629 +19 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2726 +19 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 262 | TOTAL PUT 262 6576 +262
| MONTH PUT/CALL RATIO 2.09
| MONTH TOTAL 387 10912 +382
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 3043 -25 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2944 -24 37 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2844 -25 35 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2745 -24 36 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2646 -25 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2547 -25 35 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2448 -26 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2351 -26 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2254 -26 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2157 -27 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2062 -27 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1967 -28 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1921 -28 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1874 -29 34 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1828 -29 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1783 -28 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1737 -29 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1693 -29 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1648 -30 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1604 -30 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1561 -30 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1518 -30 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1475 -30 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1433 -31 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1392 -30 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1351 -31 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1311 -31 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1271 -31 33 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1232 -31 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1194 -31 33 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1156 -31 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1119 -31 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1083 -30 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1047 -31 33 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1012 -30 33 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 978 -30 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 944 -30 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 911 -30 33 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 879 -29 33 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 847 -30 33 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 817 -29 33 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 786 -29 33 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 757 -29 33 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 728 -17 33 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 673 -24 33 0 | 694 694 0 60 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 621 -24 32 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 573 -22 32 0 | 640 585 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 528 -22 32 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 488 -21 33 0 | 818 300 0 264 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 452 -16 33 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 414 -20 33 0 | 743 220 0 207 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 384 -14 33 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 351 -18 33 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 325 -15 33 0 | 813 195 0 42 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 299 -12 33 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 274 -14 33 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 254 -12 33 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 232 -15 33 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 214 -12 33 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 200 -7 34 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 182 -11 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 168 -11 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 155 -10 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 142 -11 34 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 130 -9 34 0 | 163 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 120 -8 34 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 108 -13 34 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 99 -12 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 84 -11 34 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 69 -11 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 58 -10 35 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 25 -7 35 0 | 160 23 0 27 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 11 -5 36 0 | 100 16 0 31 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 5 -3 37 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1896 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-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 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 3 -1 36 0 | 82 10 0 12 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 4 -1 35 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 5 -2 34 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 11 -2 35 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 14 -3 34 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 19 -3 34 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 24 -4 34 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 28 -4 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 31 -5 34 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 35 -5 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 40 -4 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 44 -5 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 50 -5 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 55 -6 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 61 -6 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 68 -6 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 75 -6 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 82 -6 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 90 -7 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 99 -6 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 108 -7 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 121 -6 34 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 130 -7 34 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 140 -8 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 150 -12 33 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 161 -13 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 173 -11 33 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 185 -12 33 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 198 -14 33 0 | 581 175 0 128 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 217 -5 33 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 231 -4 33 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 243 -12 32 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 263 -7 33 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 277 280 277 283 -4 33 100 | 280 201 100 153 +100
DEC-25 4800 P 0 0 0 0 0 | 296 296 296 302 -3 33 12 | 380 268 12 68 +12
DEC-25 4850 P 0 0 0 0 0 | 315 315 315 318 -8 32 34 | 315 279 34 170 +34
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 338 -7 32 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 359 -4 32 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 382 -3 32 0 | 697 317 0 54 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 428 -3 32 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 477 -1 32 0 | 612 365 0 145 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 529 -1 32 0 | 576 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 575 575 575 584 0 32 2 | 1159 457 2 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 642 -1 32 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 708 +3 33 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 773 +4 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 840 +4 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 910 +5 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 981 +4 33 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1055 +5 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1131 +5 33 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1209 +6 33 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1288 +6 33 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1369 +7 33 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1452 +8 33 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1536 +8 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1621 +8 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1707 +9 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1795 +9 34 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1884 +10 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1973 +10 34 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2063 +11 34 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2155 +12 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2339 +12 34 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2526 +13 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2715 +14 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3682 +17 35 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4668 +19 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5662 +21 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 148 | TOTAL PUT 148 2935 +146
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 148 4831 +146
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 1952 -29 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1907 -30 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1863 -31 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1820 -30 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1777 -31 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1734 -31 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1692 -31 33 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1650 -32 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1609 -32 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1568 -33 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1528 -33 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1489 -33 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1450 -33 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1412 -32 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1374 -33 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1337 -32 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1300 -33 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1264 -33 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1229 -32 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1194 -32 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1160 -32 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1127 -31 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1094 -31 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1062 -31 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1030 -31 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1000 -29 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 969 -30 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 940 -29 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 911 -28 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 883 -27 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 845 -30 32 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 782 791 781 791 -31 32 72 | 831 781 72 161 +69
MAR-26 5200 C 0 0 0 0 0 | 737 744 727 740 -32 32 114 | 837 523 114 127 +54
MAR-26 5300 C 0 0 0 0 0 | 685 699 682 697 -19 32 367 | 723 682 367 319 +274
MAR-26 5400 C 0 0 0 0 0 | 641 647 635 652 -18 32 57 | 684 635 57 80 +44
MAR-26 5500 C 0 0 0 0 0 | 597 598 597 611 -16 32 2 | 1011 597 2 3 +2
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 570 -19 32 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 533 -16 32 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 494 494 494 499 -15 32 7 | 781 494 7 91 +7
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 466 -15 32 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 434 -19 32 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 403 -18 32 0 | 868 425 0 305 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 378 -18 32 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 360 -11 33 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 337 -11 33 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 315 -10 33 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 295 -11 33 0 | 339 339 0 1 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 271 -11 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 259 -5 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 233 -20 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 219 -18 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 204 -17 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 190 -17 33 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 177 -17 33 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 165 -16 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 619 | TOTAL CALL 619 1356 +450
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 51 -10 33 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 56 -11 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 62 -12 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 69 -11 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 76 -12 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 83 -12 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 91 -12 33 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 99 -13 33 0 | 230 113 0 18 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 108 -13 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 117 -14 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 127 -14 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 138 -14 33 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 149 -14 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 161 -13 33 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 173 -14 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 186 -13 33 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 199 -14 33 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 219 -14 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 233 -8 33 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 247 -11 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 262 -11 33 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 277 -12 33 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 294 -15 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 310 -13 32 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 338 338 333 328 -12 32 230 | 338 333 230 210 +210
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 347 -16 32 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 366 -16 32 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 390 -10 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 409 -12 32 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 430 -12 32 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 458 -3 33 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 499 -11 32 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 554 -2 33 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 605 -3 32 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 660 -4 32 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 718 -7 33 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 765 -24 32 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 837 -2 32 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 902 -1 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 969 -1 32 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1038 -1 33 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1109 -1 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1182 -1 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1256 -1 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1332 -1 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1410 0 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1489 0 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1569 0 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1651 +1 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1734 +1 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1818 +1 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1903 +2 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1989 +2 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2076 +2 33 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2164 +3 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 230 | TOTAL PUT 230 494 +210
| MONTH PUT/CALL RATIO 0.37
| MONTH TOTAL 849 1850 +660
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 3126 -20 31 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3027 -20 31 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2928 -21 31 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2830 -21 31 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2733 -20 31 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2636 -21 31 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2540 -21 31 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2445 -21 31 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2351 -22 31 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2259 -22 31 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2168 -22 31 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2079 -22 31 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1991 -23 31 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1906 -22 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1822 -23 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1740 -23 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1661 -23 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1584 -23 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1509 -23 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1436 -24 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1366 -24 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1299 -24 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1234 -24 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1171 -24 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1111 -24 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1053 -24 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 998 -24 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 945 -24 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 846 -23 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 757 -22 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 675 -22 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 601 -21 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 535 -20 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 475 -19 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 422 -18 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 374 -18 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 332 -16 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 294 -15 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 260 -15 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 231 -13 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 204 -13 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 181 -12 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 160 -11 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 142 -10 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 126 -9 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 112 -8 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 99 -8 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 88 -7 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 78 -7 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 69 -7 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 62 -6 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 55 -5 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 49 -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 4 -1 31 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 6 -1 31 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 9 0 31 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 12 -1 31 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 16 -1 31 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 21 -1 31 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 27 -2 31 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 35 -2 31 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 44 -2 31 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 55 -2 31 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 67 -3 31 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 82 -2 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 98 -3 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 116 -3 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 137 -3 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 160 -3 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 185 -3 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 212 -4 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 242 -4 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 275 -4 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 310 -4 32 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 347 -4 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 387 -4 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 429 -4 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 474 -4 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 521 -4 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 622 -3 32 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 733 -2 32 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 851 -2 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 977 -1 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1111 0 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1251 +1 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1398 +2 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1550 +2 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1708 +4 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1870 +5 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2036 +5 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2207 +7 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2380 +7 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2557 +8 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2736 +9 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2918 +10 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3102 +11 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3288 +12 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3475 +12 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3664 +13 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3854 +13 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4045 +13 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4238 +14 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4431 +15 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4625 +15 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 2872 -22 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2778 -22 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2685 -22 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2593 -22 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2503 -22 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2414 -23 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2327 -23 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2242 -23 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2158 -24 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2077 -23 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1997 -24 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1919 -24 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1844 -24 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1770 -25 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1699 -25 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1630 -25 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1563 -25 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1498 -25 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1436 -25 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1375 -26 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1317 -25 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1261 -25 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1207 -25 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1155 -25 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1105 -25 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1011 -24 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 924 -24 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 844 -24 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 770 -23 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 702 -23 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 641 -22 32 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 584 -22 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 533 -21 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 486 -20 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 443 -20 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 405 -18 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 369 -18 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 337 -17 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 308 -16 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 281 -15 33 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 257 -15 33 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 235 -14 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 215 -13 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 197 -12 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 180 -12 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 165 -11 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 151 -11 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 139 -10 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 128 -9 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 117 -9 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 19 -2 31 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 25 -2 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 32 -2 31 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 40 -2 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 50 -2 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 61 -3 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 74 -3 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 89 -3 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 105 -4 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 124 -3 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 144 -4 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 166 -4 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 191 -4 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 217 -5 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 246 -5 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 277 -5 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 310 -5 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 345 -5 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 383 -5 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 422 -6 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 464 -5 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 508 -5 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 554 -5 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 602 -5 32 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 652 -5 32 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 758 -4 32 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 871 -4 32 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 991 -4 32 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1117 -3 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1249 -3 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1388 -2 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1531 -2 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1680 -1 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1833 0 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1990 0 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2152 +2 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2316 +2 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2484 +3 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2655 +4 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2828 +5 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3004 +5 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3182 +6 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3362 +7 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3544 +8 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3727 +8 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3912 +9 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4098 +9 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4286 +10 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4475 +11 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4664 +11 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 38 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 56 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 2325 -24 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2246 -24 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2169 -24 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2094 -24 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2021 -24 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1949 -24 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1880 -24 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1813 -24 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1748 -24 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1684 -25 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1623 -25 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1564 -25 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1507 -24 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1451 -25 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1398 -24 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1346 -25 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1296 -25 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1248 -24 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1157 -24 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1072 -24 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 993 -24 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 920 -24 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 852 -24 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 789 -23 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 732 -22 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 678 -22 33 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 629 -21 33 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 583 -20 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 541 -20 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 502 -19 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 466 -18 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 433 -18 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 402 -18 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 374 -17 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 348 -16 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 324 -15 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 302 -15 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 281 -15 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 262 -14 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 245 -13 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 229 -12 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 214 -12 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 200 -11 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 0 134 -4 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 155 -4 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 178 -4 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 203 -4 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 230 -4 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 258 -4 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 289 -4 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 322 -4 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 357 -4 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 393 -5 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 432 -5 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 473 -5 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 516 -4 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 560 -5 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 607 -4 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 655 -5 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 705 -5 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 757 -4 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 866 -4 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 981 -4 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1102 -4 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1229 -4 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1361 -4 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1498 -3 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1641 -2 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1787 -2 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1938 -1 33 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2092 0 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2250 0 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2411 +1 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2575 +2 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2742 +2 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2911 +2 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3083 +3 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3257 +4 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3433 +5 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3611 +5 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3790 +5 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3971 +6 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4154 +7 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4338 +8 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4523 +8 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4709 +9 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 0.91
MARKET TOTAL 4327 58290 +1925
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED