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 313 4 37 7 5 574 0
P MAR-26 4850 122 400 32 399 398 122 +36
C MAR-26 5300 112 668 32 674 669 544 -50
P MAR-26 4950 93 444 32 443 442 128 +43
C MAR-26 5500 83 583 32 586 584 170 -52
P MAR-26 4900 83 422 32 420 419 138 +37
C MAR-26 5600 56 545 32 547 547 86 -42
C MAY-25 5400 55 37 30 62 28 758 -32
C MAR-26 5700 54 509 33 509 509 165 -40
P MAR-26 5100 54 514 32 513 513 54 +43
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 MAY 2025, WEDNESDAY 22 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 1758 -82 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1708 -82 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1658 -82 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1608 -82 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1558 -82 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1508 -82 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1458 -82 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1408 -82 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1358 -82 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1308 -82 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1258 -82 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1208 -82 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1158 -82 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1108 -82 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1058 -82 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1008 -82 0 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 958 -82 0 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 908 -82 0 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 858 -82 0 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 808 -82 0 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 758 -82 0 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 708 -83 0 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 659 -82 41 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 609 -82 38 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 560 -82 39 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 510 -82 36 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 462 -81 37 0 | 600 187 0 12 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 414 -81 36 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 350 350 350 366 -81 35 1 | 580 164 1 92 -1
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 320 -79 34 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 272 -81 31 0 | 529 122 0 261 0
MAY-25 5100 C 0 0 0 0 0 | 192 192 192 188 -73 30 1 | 448 113 1 966 -6
MAY-25 5200 C 0 0 0 0 0 | 111 111 111 119 -62 30 1 | 334 91 1 302 +1
MAY-25 5300 C 111 111 111 111 1 | 100 100 61 67 -48 29 44 | 629 61 45 944 -1
MAY-25 5400 C 0 0 0 0 0 | 62 62 28 37 -32 30 55 | 293 28 55 758 +2
MAY-25 5500 C 0 0 0 0 0 | 29 33 18 20 -20 32 25 | 604 18 25 409 +16
MAY-25 5600 C 0 0 0 0 0 | 17 19 8 10 -12 33 51 | 595 8 51 128 -10
MAY-25 5700 C 0 0 0 0 0 | 9 9 5 6 -7 35 45 | 400 5 45 132 +18
MAY-25 5800 C 0 0 0 0 0 | 5 5 3 3 -3 36 16 | 435 3 16 122 -2
MAY-25 5900 C 0 0 0 0 0 | 3 3 3 2 -2 39 18 | 541 3 18 239 -5
MAY-25 6000 C 0 0 0 0 0 | 2 2 1 1 -1 40 19 | 470 1 19 420 -17
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 443 5 0 98 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 351 2 0 35 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 303 2 0 96 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 122 2 0 456 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 249 1 0 47 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 284 2 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 264 2 0 23 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 173 2 0 40 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 176 4 0 40 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 167 2 0 41 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 75 2 0 52 0
TOTAL CALL 1 | TOTAL CALL 276 | TOTAL CALL 277 5906 -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
MAY-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 69 2 0 47 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 63 2 0 60 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 73 1 0 30 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 158 1 0 759 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 171 5 0 31 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 185 1 0 760 0
MAY-25 4150 P 0 0 0 0 0 | 1 1 1 1 0 69 2 | 200 1 2 78 -2
MAY-25 4200 P 0 0 0 0 0 | 1 1 1 1 0 66 9 | 219 1 9 1040 -1
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 238 5 0 44 0
MAY-25 4300 P 0 0 0 0 0 | 1 1 1 1 0 59 4 | 343 1 4 148 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 276 6 0 50 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 316 5 0 34 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 340 5 0 1025 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 365 5 0 72 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 376 7 0 146 0
MAY-25 4600 P 0 0 0 0 0 | 3 4 3 1 0 41 3 | 351 3 3 30 +1
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 357 5 0 182 0
MAY-25 4700 P 0 0 0 0 0 | 4 4 4 2 0 39 9 | 271 4 9 97 0
MAY-25 4750 P 0 0 0 0 0 | 4 5 4 3 0 38 14 | 359 4 14 192 +2
MAY-25 4800 P 0 0 0 0 0 | 5 7 5 4 0 37 313 | 357 5 313 574 +189
MAY-25 4850 P 0 0 0 0 0 | 6 8 6 6 +1 36 10 | 342 6 10 930 0
MAY-25 4900 P 0 0 0 0 0 | 7 9 7 9 +2 36 18 | 407 7 18 129 +2
MAY-25 4950 P 0 0 0 0 0 | 9 9 9 12 +3 34 4 | 421 9 4 70 -4
MAY-25 5000 P 0 0 0 0 0 | 16 17 15 17 +5 33 10 | 666 12 10 1030 0
MAY-25 5100 P 0 0 0 0 0 | 23 31 23 34 +11 32 10 | 295 20 10 1101 +3
MAY-25 5200 P 0 0 0 0 0 | 40 70 40 62 +20 30 19 | 719 37 19 687 -5
MAY-25 5300 P 0 0 0 0 0 | 87 129 87 111 +36 30 10 | 888 79 10 543 -4
MAY-25 5400 P 0 0 0 0 0 | 180 180 180 180 +51 31 1 | 720 123 1 24 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 263 +64 32 0 | 840 158 0 120 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 352 +71 33 0 | 623 289 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 447 +75 34 0 | 720 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 545 +78 36 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 643 +80 36 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 743 +81 40 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 842 +81 0 0 | 789 441 0 16 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 942 +82 0 0 | 1198 909 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1042 +82 0 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1142 +82 0 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1242 +82 0 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1342 +82 0 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1442 +82 0 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1542 +82 0 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1642 +82 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1742 +82 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1842 +82 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1942 +82 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2042 +82 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2142 +82 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2242 +82 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 436 | TOTAL PUT 436 10554 +181
| MONTH PUT/CALL RATIO 1.57
| MONTH TOTAL 713 16460 +176
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 2947 -82 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2847 -82 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2747 -82 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2647 -82 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2597 -82 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2547 -82 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2497 -82 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2447 -82 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2397 -82 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2347 -82 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2297 -82 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2247 -82 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2197 -82 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2147 -82 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2097 -82 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2047 -82 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1997 -82 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1947 -82 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1897 -82 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1847 -82 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1797 -82 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1747 -82 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1697 -82 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1647 -82 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1597 -82 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1548 -81 43 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1498 -81 41 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1448 -81 40 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1398 -81 38 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1349 -81 40 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1299 -81 39 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1250 -80 39 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1201 -80 39 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1152 -79 39 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1103 -79 38 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1054 -79 38 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1006 -78 38 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 958 -77 37 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 910 -76 37 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 863 -75 37 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 816 -75 36 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 770 -74 36 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 725 -72 36 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 680 -71 35 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 636 -70 35 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 593 -69 35 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 551 -68 34 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 511 -65 34 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 471 -64 34 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 433 -62 34 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 396 -61 33 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 336 336 336 352 -67 32 1 | 1120 178 1 29 +1
JUN-25 5100 C 0 0 0 0 0 | 342 342 342 289 -57 31 3 | 1155 185 3 32 +3
JUN-25 5200 C 0 0 0 0 0 | 273 273 273 234 -50 32 2 | 1085 141 2 24 +2
JUN-25 5300 C 0 0 0 0 0 | 218 218 178 187 -44 32 18 | 1035 155 18 132 +6
JUN-25 5400 C 0 0 0 0 0 | 152 157 152 149 -37 32 2 | 855 125 2 301 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 118 -31 32 0 | 689 95 0 497 0
JUN-25 5600 C 0 0 0 0 0 | 105 105 102 93 -25 33 7 | 687 68 7 616 0
JUN-25 5700 C 0 0 0 0 0 | 66 66 66 73 -21 33 5 | 573 61 5 153 0
JUN-25 5800 C 0 0 0 0 0 | 60 60 50 57 -17 34 8 | 660 10 8 634 +7
JUN-25 5900 C 0 0 0 0 0 | 51 51 39 44 -15 34 3 | 581 39 3 74 +2
JUN-25 6000 C 0 0 0 0 0 | 37 37 32 34 -13 35 7 | 541 8 7 652 0
JUN-25 6100 C 0 0 0 0 0 | 25 25 25 27 -10 35 1 | 540 25 1 442 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 21 -8 36 0 | 549 7 0 101 0
JUN-25 6300 C 0 0 0 0 0 | 15 15 15 16 -7 36 1 | 144 15 1 110 0
JUN-25 6400 C 0 0 0 0 0 | 14 14 12 13 -5 37 12 | 387 6 12 101 +2
JUN-25 6500 C 0 0 0 0 0 | 12 12 10 10 -4 37 32 | 360 10 32 68 +30
JUN-25 6600 C 0 0 0 0 0 | 10 10 10 8 -4 38 5 | 330 5 5 117 +2
JUN-25 6700 C 0 0 0 0 0 | 9 9 9 6 -3 38 3 | 295 8 3 82 +3
JUN-25 6800 C 0 0 0 0 0 | 7 7 5 5 -3 39 8 | 280 5 8 239 +2
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 4 -2 40 0 | 277 11 0 75 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 3 -2 40 0 | 236 6 0 307 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 2 -2 39 0 | 210 7 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 93 3 0 62 0
TOTAL CALL 0 | TOTAL CALL 118 | TOTAL CALL 118 7136 +60
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 96 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 215 7 0 122 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 91 6 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 368 8 0 26 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 2 +1 39 0 | 159 17 0 73 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 3 +2 39 0 | 270 7 0 191 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 4 +3 39 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 5 +3 39 0 | 562 11 0 155 0
JUN-25 4150 P 0 0 0 0 0 | 10 10 10 6 +3 38 3 | 302 10 3 52 0
JUN-25 4200 P 0 0 0 0 0 | 8 11 8 8 +4 39 14 | 581 8 14 301 0
JUN-25 4250 P 0 0 0 0 0 | 9 13 9 9 +4 38 11 | 286 9 11 63 -2
JUN-25 4300 P 0 0 0 0 0 | 12 14 12 11 +5 37 48 | 569 12 48 213 +33
JUN-25 4350 P 0 0 0 0 0 | 13 16 13 14 +6 37 15 | 255 13 15 108 +5
JUN-25 4400 P 0 0 0 0 0 | 17 19 17 16 +6 37 8 | 365 17 8 87 +2
JUN-25 4450 P 0 0 0 0 0 | 19 21 19 20 +8 37 10 | 425 19 10 134 +6
JUN-25 4500 P 0 0 0 0 0 | 21 21 21 23 +8 36 1 | 455 21 1 370 +1
JUN-25 4550 P 0 0 0 0 0 | 27 27 27 27 +8 35 1 | 471 27 1 177 0
JUN-25 4600 P 0 0 0 0 0 | 33 33 33 32 +9 35 2 | 466 33 2 48 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 38 +11 35 0 | 387 35 0 289 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 45 +13 34 0 | 471 42 0 158 0
JUN-25 4750 P 0 0 0 0 0 | 46 47 46 53 +15 34 11 | 229 46 11 167 +5
JUN-25 4800 P 0 0 0 0 0 | 50 61 50 62 +16 34 5 | 660 48 5 320 0
JUN-25 4850 P 0 0 0 0 0 | 63 66 62 72 +18 33 12 | 374 53 12 187 -5
JUN-25 4900 P 0 0 0 0 0 | 80 80 80 83 +19 33 1 | 780 60 1 438 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 96 +21 33 0 | 830 92 0 356 0
JUN-25 5000 P 0 0 0 0 0 | 91 100 91 110 +22 32 3 | 850 87 3 497 0
JUN-25 5100 P 0 0 0 0 0 | 118 155 118 145 +28 32 43 | 723 118 43 133 +17
JUN-25 5200 P 0 0 0 0 0 | 161 202 161 190 +36 32 18 | 690 134 18 217 -7
JUN-25 5300 P 0 0 0 0 0 | 215 253 215 244 +43 32 17 | 800 150 17 1206 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 305 +49 33 0 | 482 194 0 1234 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 373 +54 33 0 | 458 258 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 449 +60 33 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 528 +60 34 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 611 +63 34 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 698 +66 35 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 788 +69 35 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 880 +71 35 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 974 +73 36 0 | 932 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1069 +74 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1165 +75 36 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1263 +77 37 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1360 +77 37 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1459 +79 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1557 +79 38 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1656 +79 38 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1756 +80 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1855 +80 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1955 +81 41 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2054 +81 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2154 +81 41 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2254 +81 42 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2354 +82 44 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2454 +82 45 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2553 +81 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2653 +81 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2753 +81 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 223 | TOTAL PUT 223 13645 +55
| MONTH PUT/CALL RATIO 1.88
| MONTH TOTAL 341 20781 +115
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 1753 -82 35 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1704 -81 37 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1654 -81 36 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1605 -81 37 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1555 -81 35 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1506 -81 36 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1457 -81 36 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1408 -81 35 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1360 -80 36 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1312 -79 36 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1264 -79 36 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1216 -78 35 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1169 -78 35 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1122 -77 35 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1075 -77 35 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1029 -76 35 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 984 -75 35 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 939 -75 34 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 895 -74 34 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 852 -72 34 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 810 -70 34 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 768 -70 34 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 727 -68 34 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 687 -67 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 648 -66 34 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 611 -64 33 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 574 -62 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 538 -61 33 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 489 -74 31 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 471 -57 33 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 429 -65 32 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 370 -56 32 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 318 -51 32 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 272 -46 32 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 247 250 247 231 -42 32 3 | 400 167 3 719 +3
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 197 -37 32 0 | 277 146 0 256 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 167 -33 33 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 153 153 153 141 -30 33 1 | 211 153 1 40 +1
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 119 -26 33 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 101 -22 33 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 84 -21 34 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 72 -17 34 0 | 141 113 0 79 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 60 -16 34 0 | 124 122 0 12 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 51 -13 35 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 43 -12 35 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 36 -10 35 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 30 -9 36 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 1827 +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
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 1 0 34 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 6 +1 35 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 8 +2 36 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 10 +3 36 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 12 +3 36 0 | 18 18 0 1 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 14 +4 35 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 17 +4 35 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 20 +5 35 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 24 +5 35 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 28 +6 35 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 33 +7 35 0 | 298 29 0 79 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 39 +9 35 0 | 313 33 0 51 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 45 +9 35 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 50 +9 34 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 57 +11 34 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 64 +12 34 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 73 +13 33 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 83 +15 33 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 95 95 95 94 +16 33 4 | 95 95 4 4 +4
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 105 +17 33 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 118 +19 33 0 | 173 173 0 2 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 132 +20 33 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 132 133 132 147 +22 32 2 | 311 130 2 7 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 164 +24 32 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 181 +26 32 0 | 298 296 0 25 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 223 +33 32 0 | 347 279 0 161 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 271 +37 32 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 325 +42 32 0 | 528 284 0 163 0
JUL-25 5400 P 0 0 0 0 0 | 345 361 345 384 +45 32 29 | 945 345 29 691 +3
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 449 +50 33 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 518 +55 33 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 591 +54 33 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 669 +57 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 750 +60 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 833 +62 34 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 919 +65 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1008 +67 34 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1098 +69 35 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1190 +71 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1283 +72 35 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1377 +73 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 35 | TOTAL PUT 35 1930 +7
| MONTH PUT/CALL RATIO 8.75
| MONTH TOTAL 39 3757 +11
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 1328 -103 34 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1282 -102 35 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1236 -101 34 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1190 -101 34 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1145 -100 34 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1100 -99 34 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1056 -99 34 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1013 -97 34 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 971 -95 34 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 929 -94 34 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 888 -93 34 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 847 -92 34 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 808 -90 34 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 769 -89 33 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 732 -87 33 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 695 -85 33 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 659 -84 33 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 625 -81 33 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 591 -80 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 558 -78 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 527 -75 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 493 -77 32 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 435 -57 32 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 383 -53 32 0 | 406 370 0 188 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 337 -48 32 0 | 343 323 0 132 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 297 -41 33 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 260 -39 33 0 | 255 250 0 48 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 227 -36 33 0 | 219 219 0 6 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 199 -32 33 0 | 193 182 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 173 -30 33 0 | 174 160 0 96 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 151 -27 33 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 132 -24 34 0 | 190 190 0 2 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 116 -21 34 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 101 -19 34 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 88 -18 35 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 77 -15 35 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 67 -14 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 723 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 20 +4 34 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 24 +5 35 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 28 +6 34 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 32 +6 34 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 38 +8 34 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 44 +9 34 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 50 +9 34 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 57 +10 34 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 64 +11 34 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 72 +12 34 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 79 +11 34 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 88 +13 33 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 98 +14 33 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 109 +16 33 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 120 +18 33 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 133 +19 33 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 147 +21 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 162 +23 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 177 +24 32 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 194 +26 32 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 213 +28 32 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 232 +29 32 0 | 200 200 0 10 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 276 +34 32 0 | 300 297 0 3 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 325 +39 32 0 | 342 288 0 106 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 379 +43 32 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 437 +46 32 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 501 +49 33 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 571 +56 33 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 643 +71 33 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 718 +76 34 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 796 +80 34 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 876 +83 34 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 959 +86 34 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1044 +89 34 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1131 +92 35 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1220 +94 35 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1310 +96 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 158 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 881 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2521 -89 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2472 -88 39 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2422 -88 38 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2372 -89 37 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2322 -89 36 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2273 -88 38 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2223 -88 37 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2173 -89 36 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2124 -88 37 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2075 -87 37 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2025 -88 36 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1976 -88 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1927 -88 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1878 -87 36 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1830 -87 36 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1781 -87 35 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1733 -86 36 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1685 -86 35 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1638 -85 36 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1590 -85 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1543 -85 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1497 -83 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1450 -84 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1404 -83 35 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1359 -82 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1314 -81 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1270 -80 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1226 -79 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1182 -79 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1140 -78 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1098 -77 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1056 -76 34 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1015 -76 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 975 -74 34 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 936 -73 34 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 897 -72 34 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 860 -71 34 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 823 -70 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 787 -68 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 751 -68 34 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 717 -66 33 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 683 -65 33 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 651 -64 33 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 619 -63 33 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 589 -61 33 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 554 -64 33 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 498 -56 33 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 448 -52 33 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 400 -49 32 0 | 1110 208 0 122 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 358 -46 33 0 | 1032 384 0 2440 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 318 -44 33 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 283 -42 33 0 | 498 297 0 6 0
SEP-25 5700 C 0 0 0 0 0 | 260 260 260 252 -39 33 1 | 754 154 1 3 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 225 -35 33 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 201 -28 33 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 183 183 182 179 -29 33 3 | 745 171 3 40 -3
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 162 -23 34 0 | 700 122 0 134 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 142 -24 34 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 126 -23 34 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 113 -20 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 101 -16 35 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 90 -14 35 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 80 -14 35 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 72 -12 35 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 64 -10 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 58 -9 36 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 51 -9 36 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 46 -10 36 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 41 -8 36 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 36 -9 36 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 32 -7 36 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 29 -6 37 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 26 -6 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 23 -5 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 21 -5 37 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 18 -5 37 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4338 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 35 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 1 0 33 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 4 +2 36 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 12 14 12 5 +2 36 4 | 165 12 4 409 +4
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 6 +2 36 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 7 +2 36 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 9 +2 36 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 10 +2 35 0 | 379 21 0 122 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 12 +3 36 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 14 +3 35 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 17 +4 36 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 19 +4 35 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 22 +4 35 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 26 +6 35 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 29 +5 35 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 33 +6 35 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 38 +7 35 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 43 +8 35 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 49 +9 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 55 +10 35 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 63 +12 35 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 71 +12 35 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 79 +12 35 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 88 +14 35 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 96 +13 34 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 105 +15 34 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 112 +13 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 125 +17 34 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 137 +19 34 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 147 +18 33 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 161 +20 33 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 175 +21 33 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 190 +22 33 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 206 +23 33 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 226 +28 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 244 +29 33 0 | 273 238 0 122 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 265 +33 33 0 | 517 257 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 285 +34 33 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 326 +35 32 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 377 379 377 375 +38 32 45 | 394 353 45 82 +45
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 429 +42 32 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 487 +45 33 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 549 +49 33 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 617 +55 33 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 687 +54 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 759 +57 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 834 +59 34 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 912 +62 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 992 +64 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1074 +66 34 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1158 +68 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1244 +70 34 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1331 +71 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1420 +73 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1510 +75 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1601 +76 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1693 +77 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1786 +78 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1880 +79 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1974 +80 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2069 +80 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2165 +81 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2261 +82 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2358 +83 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2455 +83 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2552 +84 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2650 +84 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2747 +84 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 49 | TOTAL PUT 49 6625 +49
| MONTH PUT/CALL RATIO 12.25
| MONTH TOTAL 53 10963 +46
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 3016 -93 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2917 -93 37 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2817 -93 35 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2718 -92 36 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2619 -92 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2520 -92 35 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2422 -92 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2324 -92 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2227 -91 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2131 -90 35 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2035 -90 35 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1941 -89 35 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1894 -89 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1848 -88 35 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1802 -88 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1756 -88 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1711 -87 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1666 -87 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1622 -86 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1578 -85 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1535 -84 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1492 -83 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1449 -83 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1407 -83 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1366 -81 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1325 -81 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1285 -80 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1245 -79 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1206 -78 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1168 -77 34 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1130 -77 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1093 -76 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1057 -74 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1021 -73 33 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 986 -72 33 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 952 -71 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 919 -69 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 886 -68 33 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 854 -67 33 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 822 -67 33 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 792 -65 33 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 762 -64 33 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 733 -62 33 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 704 -62 33 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 647 -60 32 0 | 694 694 0 60 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 598 -56 32 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 545 -59 32 0 | 640 585 0 60 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 507 -51 32 0 | 636 404 0 63 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 462 -50 32 0 | 818 300 0 331 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 425 -50 32 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 391 -46 32 0 | 743 220 0 207 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 359 -44 32 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 330 -40 33 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 303 -38 33 0 | 813 195 0 42 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 279 -35 33 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 257 -32 33 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 236 -25 33 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 217 -24 33 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 200 -27 33 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 184 -25 34 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 169 -22 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 156 -19 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 144 -17 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 133 -19 34 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 122 -15 34 0 | 163 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 113 -13 35 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 104 -13 35 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 95 -14 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 80 -13 35 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 66 -11 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 56 -10 35 0 | 64 64 0 2 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 25 -5 36 0 | 160 23 0 29 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 11 -3 37 0 | 100 14 0 39 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 6 -2 38 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2065 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 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 +1 36 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 10 10 10 3 +1 36 4 | 82 10 4 16 +2
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 | 15 15 15 6 +1 35 2 | 62 15 2 6 +2
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 8 +1 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 15 +3 35 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 19 +3 35 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 25 +4 35 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 32 +5 35 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 36 +5 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 40 +5 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 45 +6 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 50 +6 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 56 +7 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 62 +8 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 69 +9 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 76 +10 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 83 +10 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 91 +10 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 100 +12 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 109 +12 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 112 112 112 123 +17 34 1 | 437 112 1 0 -1
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 133 +14 34 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 145 +18 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 156 +17 34 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 167 +17 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 179 +21 34 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 192 +23 33 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 206 +23 33 0 | 581 175 0 128 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 221 +27 33 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 236 +28 33 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 252 +30 33 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 269 +29 33 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 286 +32 33 0 | 280 201 0 153 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 305 +31 33 0 | 380 268 0 68 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 324 +35 33 0 | 315 279 0 170 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 345 +36 33 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 366 +37 33 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 388 +38 33 0 | 697 317 0 89 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 435 +44 33 0 | 647 368 0 283 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 485 +45 33 0 | 612 365 0 175 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 537 +46 33 0 | 576 452 0 301 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 595 +53 33 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 650 +48 32 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 715 +53 33 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 780 +52 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 849 +55 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 919 +56 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 992 +59 33 0 | 910 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1067 +61 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1144 +63 33 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1223 +65 33 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1303 +66 33 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1385 +68 34 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1469 +70 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1553 +70 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1639 +72 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1726 +73 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1815 +75 34 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1904 +76 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1994 +77 34 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2085 +78 34 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2177 +79 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2362 +80 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2550 +82 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2740 +83 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3709 +88 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4696 +90 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5690 +91 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 3066 +3
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 5131 +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
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1899 -125 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1855 -124 33 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1811 -123 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1768 -122 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1725 -122 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1682 -122 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1640 -121 33 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1599 -120 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1558 -119 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1517 -119 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1478 -117 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1438 -117 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1400 -115 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1362 -114 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1324 -113 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1287 -112 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1251 -111 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1216 -109 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1181 -107 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1146 -107 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1113 -105 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1080 -103 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1048 -101 32 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1016 -100 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 985 -98 32 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 955 -96 32 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 925 -95 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 896 -93 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 868 -91 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 840 -89 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 816 -84 32 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 764 -56 32 0 | 831 781 0 161 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 715 -52 32 0 | 837 523 0 127 0
MAR-26 5300 C 0 0 0 0 0 | 674 674 669 668 -50 32 112 | 723 669 112 544 +112
MAR-26 5400 C 0 0 0 0 0 | 616 616 616 624 -48 32 30 | 684 616 30 170 +30
MAR-26 5500 C 0 0 0 0 0 | 586 586 584 583 -52 32 83 | 1011 584 83 170 +83
MAR-26 5600 C 0 0 0 0 0 | 547 547 547 545 -42 32 56 | 588 547 56 86 +56
MAR-26 5700 C 0 0 0 0 0 | 509 509 509 509 -40 33 54 | 1083 509 54 165 +54
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 475 -38 33 0 | 781 494 0 121 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 444 -41 33 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 414 -36 33 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 387 -34 33 0 | 868 419 0 335 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 361 -37 33 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 338 -32 33 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 315 -29 33 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 294 -29 33 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 276 -27 33 0 | 339 339 0 1 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 258 -23 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 241 -22 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 228 -21 34 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 206 -33 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 192 -24 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 179 -23 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 167 -21 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 156 -19 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 335 | TOTAL CALL 335 2068 +335
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 50 +1 33 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 56 +2 33 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 62 +3 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 69 +4 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 76 +4 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 83 +4 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 91 +5 33 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 100 +6 33 0 | 230 113 0 18 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 109 +7 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 118 +7 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 129 +9 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 139 +9 33 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 151 +11 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 163 +12 33 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 175 +13 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 188 +14 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 202 +15 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 223 +23 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 239 +22 33 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 255 +24 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 272 +27 33 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 288 +28 33 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 305 +28 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 322 +31 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 341 +33 33 0 | 338 333 0 210 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 360 +32 33 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 377 377 377 380 +36 33 30 | 378 377 30 31 +30
MAR-26 4850 P 0 0 0 0 0 | 398 399 398 400 +36 32 122 | 399 398 122 122 +122
MAR-26 4900 P 0 0 0 0 0 | 419 420 419 422 +37 32 83 | 420 413 83 138 +83
MAR-26 4950 P 0 0 0 0 0 | 442 443 442 444 +43 32 93 | 443 417 93 128 +93
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 466 +40 32 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 513 513 513 514 +43 32 54 | 513 513 54 54 +54
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 565 +50 32 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 618 +48 32 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 675 +51 32 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 734 +54 32 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 788 +50 32 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 859 +59 32 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 926 +72 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 994 +75 33 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1065 +78 33 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1137 +80 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1211 +83 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1287 +85 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1364 +88 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1443 +90 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1524 +93 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1605 +94 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1688 +97 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1772 +99 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1857 +100 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1943 +102 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2030 +103 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2118 +105 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2207 +107 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 382 | TOTAL PUT 382 967 +382
| MONTH PUT/CALL RATIO 1.14
| MONTH TOTAL 717 3035 +717
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 3071 -128 31 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2972 -128 31 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2873 -128 31 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2775 -128 31 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2678 -127 31 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2581 -127 31 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2485 -127 31 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2391 -125 31 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2297 -125 31 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2205 -123 31 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2114 -123 31 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2025 -121 31 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1938 -119 31 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1853 -117 31 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1770 -115 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1688 -114 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1610 -111 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1533 -110 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1459 -107 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1387 -105 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1318 -102 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1251 -100 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1187 -97 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1125 -95 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1066 -92 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1009 -89 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 955 -86 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 903 -83 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 809 809 809 807 -77 32 32 | 809 809 32 32 +32
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 719 -72 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 639 -67 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 568 -61 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 504 -56 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 446 -52 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 395 -47 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 349 -43 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 309 -39 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 273 -35 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 241 -32 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 213 -29 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 188 -26 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 166 -23 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 146 -22 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 129 -20 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 114 -18 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 101 -16 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 89 -14 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 79 -13 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 70 -11 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 62 -10 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 55 -9 33 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 49 -8 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 43 -8 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 32 | TOTAL CALL 32 32 +32
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 +1 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 +2 31 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 12 +2 31 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 16 +2 31 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 22 +4 31 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 28 +4 31 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 36 +6 31 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 45 +6 31 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 56 +8 31 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 69 +10 31 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 84 +12 31 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 101 +14 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 119 +15 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 141 +18 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 164 +19 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 190 +22 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 218 +24 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 249 +27 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 282 +29 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 318 +32 32 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 356 +34 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 397 +37 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 440 +40 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 486 +43 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 534 +46 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 638 +52 32 0 | 620 595 0 100 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 750 +57 32 0 | 721 704 0 47 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 870 +62 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 999 +68 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1135 +73 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1277 +77 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1426 +82 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1580 +86 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1740 +90 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1904 +94 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2072 +97 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2244 +100 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2419 +103 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2597 +106 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2777 +107 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2960 +109 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3145 +111 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3332 +113 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3520 +115 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3710 +116 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3901 +118 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4093 +119 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4286 +120 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4480 +121 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4674 +121 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 150 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 32 182 +32
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 2861 -83 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2767 -82 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2673 -82 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2582 -80 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2491 -80 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2402 -79 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2315 -78 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2230 -77 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2146 -76 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2064 -75 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1984 -74 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1907 -72 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1831 -71 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1757 -70 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1686 -68 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1617 -66 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1550 -65 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1485 -63 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1423 -61 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1362 -60 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1304 -58 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1248 -57 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1194 -55 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1142 -53 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1092 -52 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 998 -49 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 911 -46 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 831 -44 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 758 -40 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 691 -37 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 630 -35 32 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 574 -32 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 523 -30 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 476 -28 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 434 -26 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 395 -24 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 360 -22 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 329 -20 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 300 -19 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 274 -17 33 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 250 -16 33 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 228 -15 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 208 -14 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 191 -12 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 174 -12 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 160 -10 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 146 -10 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 134 -9 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 123 -8 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 113 -8 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 +3 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 31 +3 31 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 40 +5 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 49 +5 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 60 +6 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 73 +7 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 88 +8 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 104 +9 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 122 +10 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 142 +11 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 165 +13 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 189 +14 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 215 +15 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 244 +17 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 275 +19 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 308 +20 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 343 +22 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 381 +24 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 420 +25 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 462 +27 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 506 +28 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 517 531 517 552 +30 32 19 | 531 517 19 19 +19
DEC-26 4900 P 0 0 0 0 0 | 559 575 559 600 +32 32 32 | 575 559 32 66 +32
DEC-26 5000 P 0 0 0 0 0 | 620 620 620 650 +33 32 29 | 620 604 29 58 +29
DEC-26 5200 P 0 0 0 0 0 | 694 698 694 756 +36 32 41 | 698 694 41 73 +41
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 869 +39 32 0 | 800 796 0 60 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 989 +41 32 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1116 +45 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1249 +48 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1388 +50 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1532 +53 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1681 +55 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1834 +57 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1992 +59 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2153 +61 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2318 +63 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2487 +65 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2658 +66 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2832 +68 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3008 +69 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3186 +70 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3366 +71 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3549 +73 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3732 +73 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3918 +75 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4104 +75 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4292 +76 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4481 +77 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4671 +77 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 121 | TOTAL PUT 121 314 +121
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 121 332 +121
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 2314 -75 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2235 -74 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2157 -73 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2082 -71 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2009 -70 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1938 -68 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1868 -67 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1801 -66 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1736 -64 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1672 -63 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1611 -62 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1552 -60 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1495 -58 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1439 -57 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1386 -55 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1334 -54 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1284 -53 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1236 -52 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1145 -49 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1061 -46 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 982 -44 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 909 -41 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 841 -39 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 779 -37 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 721 -35 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 668 -32 33 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 619 -30 33 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 573 -29 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 532 -26 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 493 -25 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 457 -24 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 425 -22 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 394 -21 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 366 -20 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 341 -18 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 317 -17 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 295 -16 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 275 -15 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 256 -14 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 239 -13 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 223 -12 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 208 -12 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 194 -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 0 133 +10 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 154 +11 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 176 +12 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 201 +14 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 228 +15 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 257 +17 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 287 +18 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 320 +19 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 355 +21 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 391 +22 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 430 +23 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 471 +25 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 514 +27 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 558 +28 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 605 +30 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 653 +31 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 703 +32 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 755 +33 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 864 +36 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 980 +39 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1101 +41 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1228 +44 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1360 +46 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1498 +48 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1640 +50 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1787 +53 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1938 +55 33 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2092 +56 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2251 +59 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2412 +60 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2576 +61 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2744 +63 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2913 +64 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3085 +65 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3260 +67 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3436 +68 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3614 +69 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3794 +70 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3975 +71 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4158 +72 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4342 +73 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4527 +73 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4713 +74 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 1.62
MARKET TOTAL 2023 61522 +1221
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED