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 JUL-25 5000 363 217 32 214 196 363 +37
P JUL-25 4900 359 177 32 170 152 365 +31
P MAY-25 5100 341 46 34 46 23 1073 +19
P DEC-25 4500 322 227 33 228 210 322 +27
P MAY-25 5200 296 101 34 100 55 729 +45
P DEC-25 4550 283 243 33 246 229 366 +25
P MAY-25 5000 212 19 36 20 12 1026 +7
C JUN-25 5500 200 74 33 0 0 537 -28
P JUN-25 5200 133 230 31 222 188 255 +42
P JUL-25 4950 109 196 32 193 167 150 +33
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 MAY 2025, FRIDAY 26 MAY 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1638 -97 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1588 -97 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1538 -97 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1488 -97 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1438 -97 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1388 -97 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1338 -97 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1288 -97 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1238 -97 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1188 -97 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1138 -97 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1088 -97 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1038 -97 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 988 -97 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 938 -97 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 888 -97 0 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 838 -97 0 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 788 -97 0 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 738 -97 0 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 688 -97 0 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 638 -97 0 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 588 -97 0 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 539 -96 54 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 489 -97 49 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 440 -96 49 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 390 -96 44 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 342 -95 44 0 | 600 187 0 12 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 294 -95 43 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 247 -93 41 0 | 580 164 0 92 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 201 -92 38 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 154 -92 33 0 | 529 122 0 261 0
MAY-25 5100 C 0 0 0 0 0 | 116 116 86 81 -80 32 8 | 448 86 8 968 -13
MAY-25 5200 C 0 0 0 0 0 | 78 78 37 36 -56 33 27 | 334 37 27 306 +1
MAY-25 5300 C 0 0 0 0 0 | 38 38 14 14 -32 34 54 | 629 14 54 952 +8
MAY-25 5400 C 0 0 0 0 0 | 12 13 5 5 -17 36 89 | 293 5 89 737 -14
MAY-25 5500 C 0 0 0 0 0 | 10 10 3 2 -7 39 40 | 604 3 40 372 -39
MAY-25 5600 C 0 0 0 0 0 | 3 3 2 1 -3 43 19 | 595 2 19 117 -14
MAY-25 5700 C 0 0 0 0 0 | 1 1 1 1 -1 50 3 | 400 1 3 134 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 435 2 0 121 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 541 3 0 239 0
MAY-25 6000 C 0 0 0 0 0 | 1 1 1 1 0 71 2 | 470 1 2 470 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 443 5 0 98 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 351 2 0 35 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 303 2 0 96 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 122 2 0 456 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 249 1 0 47 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 284 2 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 264 2 0 23 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 173 2 0 40 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 176 4 0 40 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 167 2 0 41 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 155 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 242 | TOTAL CALL 242 5902 -71
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 0 164 0 | 69 2 0 47 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 63 2 0 60 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 73 1 0 30 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 1 1 1 1 0 111 2 | 158 1 2 759 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 171 5 0 31 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 185 1 0 760 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 200 1 0 77 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 219 1 0 1044 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 238 1 0 51 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 343 1 0 148 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 276 6 0 50 0
MAY-25 4400 P 0 0 0 0 0 | 1 1 1 1 0 72 39 | 316 1 39 70 +36
MAY-25 4450 P 0 0 0 0 0 | 1 1 1 1 0 68 16 | 340 1 16 1022 -3
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 365 5 0 72 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 376 7 0 146 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 351 3 0 30 0
MAY-25 4650 P 0 0 0 0 0 | 2 2 2 1 0 49 14 | 357 2 14 168 -14
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 49 0 | 271 3 0 97 0
MAY-25 4750 P 0 0 0 0 0 | 2 3 2 3 +1 47 13 | 359 2 13 200 +6
MAY-25 4800 P 0 0 0 0 0 | 3 4 3 4 +1 44 24 | 357 3 24 473 0
MAY-25 4850 P 0 0 0 0 0 | 4 4 4 6 +2 43 1 | 342 4 1 931 0
MAY-25 4900 P 0 0 0 0 0 | 5 7 5 8 +3 39 46 | 407 5 46 127 -9
MAY-25 4950 P 0 0 0 0 0 | 6 11 6 13 +5 38 10 | 421 6 10 77 +6
MAY-25 5000 P 0 0 0 0 0 | 14 20 12 19 +7 36 212 | 666 11 212 1026 -5
MAY-25 5100 P 0 0 0 0 0 | 30 46 23 46 +19 34 341 | 295 19 341 1073 -31
MAY-25 5200 P 0 0 0 0 0 | 55 100 55 101 +45 34 296 | 719 35 296 729 +23
MAY-25 5300 P 0 0 0 0 0 | 165 165 165 179 +68 37 2 | 888 74 2 545 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 269 +84 39 0 | 720 123 0 24 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 367 +92 46 0 | 840 158 0 120 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 462 +93 0 0 | 623 289 0 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 562 +96 0 0 | 720 263 0 8 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 662 +96 0 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 762 +97 0 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 862 +97 0 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 962 +97 0 0 | 789 441 0 16 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1062 +97 0 0 | 1198 909 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1162 +97 0 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1262 +97 0 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1362 +97 0 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1462 +97 0 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1562 +97 0 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1662 +97 0 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1762 +97 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1862 +97 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1962 +97 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2062 +97 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2162 +97 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2262 +97 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2362 +97 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1016 | TOTAL PUT 1016 10505 +9
| MONTH PUT/CALL RATIO 4.19
| MONTH TOTAL 1258 16407 -62
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 2828 -96 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2728 -96 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2628 -96 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2528 -96 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2478 -96 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2428 -96 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2378 -96 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2328 -96 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2278 -96 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2228 -96 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2178 -96 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2128 -96 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2078 -96 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2028 -96 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1978 -96 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1928 -96 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1878 -96 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1828 -96 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1778 -96 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1728 -96 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1678 -96 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1628 -96 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1578 -96 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1528 -96 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1479 -95 45 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1429 -95 43 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1379 -95 41 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1329 -96 40 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1280 -95 42 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1230 -95 40 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1181 -94 40 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1132 -94 40 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1083 -94 40 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1034 -93 39 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 985 -93 39 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 937 -92 38 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 889 -92 38 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 841 -91 37 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 794 -91 37 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 748 -89 37 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 702 -88 36 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 657 -87 36 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 612 -86 36 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 569 -84 35 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 526 -83 35 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 485 -81 35 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 445 -79 34 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 406 -77 34 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 369 -75 33 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 333 -73 33 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 299 -70 33 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 262 -69 31 0 | 1120 178 0 29 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 207 -61 31 0 | 1155 185 0 32 0
JUN-25 5200 C 0 0 0 0 0 | 197 197 160 160 -53 31 6 | 1085 141 6 31 +5
JUN-25 5300 C 0 0 0 0 0 | 159 159 125 125 -43 32 22 | 1035 125 22 156 +2
JUN-25 5400 C 120 120 120 120 1 | 118 119 100 97 -34 32 10 | 855 100 11 303 +1
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 74 -28 33 200 | 689 95 200 537 +41
JUN-25 5600 C 0 0 0 0 0 | 59 59 57 56 -23 33 2 | 687 57 2 616 0
JUN-25 5700 C 0 0 0 0 0 | 52 52 44 43 -18 34 2 | 573 44 2 157 0
JUN-25 5800 C 0 0 0 0 0 | 42 42 32 32 -15 34 8 | 660 10 8 639 +4
JUN-25 5900 C 0 0 0 0 0 | 31 31 24 24 -12 35 45 | 581 24 45 86 +16
JUN-25 6000 C 0 0 0 0 0 | 23 23 19 18 -10 35 46 | 541 8 46 685 +34
JUN-25 6100 C 0 0 0 0 0 | 17 17 15 13 -8 36 4 | 540 15 4 432 -4
JUN-25 6200 C 0 0 0 0 0 | 14 14 13 10 -6 36 17 | 549 7 17 98 0
JUN-25 6300 C 0 0 0 0 0 | 10 10 8 8 -4 37 43 | 144 8 43 91 -24
JUN-25 6400 C 0 0 0 0 0 | 9 9 9 6 -4 38 2 | 387 6 2 100 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 5 -3 39 0 | 360 10 0 73 0
JUN-25 6600 C 0 0 0 0 0 | 4 4 4 4 -2 39 105 | 330 4 105 30 -89
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 3 -2 40 0 | 295 8 0 82 0
JUN-25 6800 C 0 0 0 0 0 | 4 4 4 2 -2 39 15 | 280 4 15 221 -14
JUN-25 6900 C 0 0 0 0 0 | 3 3 3 1 -2 38 5 | 277 3 5 69 -5
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 236 3 0 299 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 210 7 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 112 3 0 14 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 93 3 0 62 0
TOTAL CALL 1 | TOTAL CALL 532 | TOTAL CALL 533 7116 -33
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 99 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 1 1 1 1 0 94 31 | 31 1 31 438 -2
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 60 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 57 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 53 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 50 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 2 +1 40 0 | 368 8 0 26 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 159 7 0 71 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 4 +2 40 0 | 270 7 0 184 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 5 +2 40 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 6 +2 39 0 | 562 9 0 151 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 8 +3 39 0 | 302 10 0 52 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 9 +3 38 0 | 581 8 0 301 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 11 +4 38 0 | 286 9 0 59 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 14 +5 38 0 | 569 12 0 213 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 17 +6 38 0 | 255 13 0 108 0
JUN-25 4400 P 0 0 0 0 0 | 18 18 18 20 +6 37 2 | 365 17 2 89 +2
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 25 +8 37 0 | 425 19 0 134 0
JUN-25 4500 P 0 0 0 0 0 | 29 29 29 29 +9 36 1 | 455 21 1 370 0
JUN-25 4550 P 0 0 0 0 0 | 34 34 34 34 +9 36 2 | 471 27 2 179 +2
JUN-25 4600 P 0 0 0 0 0 | 40 40 40 40 +10 35 2 | 466 30 2 53 -2
JUN-25 4650 P 0 0 0 0 0 | 42 42 41 47 +12 35 2 | 387 35 2 289 0
JUN-25 4700 P 0 0 0 0 0 | 44 53 44 55 +14 34 3 | 471 42 3 161 +3
JUN-25 4750 P 0 0 0 0 0 | 55 58 51 65 +16 34 13 | 229 46 13 168 +1
JUN-25 4800 P 0 0 0 0 0 | 59 70 59 76 +18 33 79 | 660 48 79 374 +54
JUN-25 4850 P 0 0 0 0 0 | 77 82 77 88 +20 33 2 | 374 53 2 186 -1
JUN-25 4900 P 0 0 0 0 0 | 78 96 78 102 +23 32 2 | 780 60 2 439 +1
JUN-25 4950 P 0 0 0 0 0 | 91 115 91 119 +27 32 62 | 830 91 62 335 -21
JUN-25 5000 P 0 0 0 0 0 | 108 128 108 138 +31 32 74 | 850 87 74 767 -1
JUN-25 5100 P 0 0 0 0 0 | 164 176 155 182 +40 32 9 | 723 118 9 133 -2
JUN-25 5200 P 0 0 0 0 0 | 188 222 188 230 +42 31 133 | 690 134 133 255 +38
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 300 +58 32 0 | 800 150 0 1206 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 371 +65 33 0 | 482 194 0 1234 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 447 +71 33 0 | 458 258 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 530 +72 34 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 616 +77 34 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 705 +80 35 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 797 +84 35 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 891 +86 36 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 986 +88 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1082 +89 36 0 | 932 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1180 +91 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1278 +92 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1376 +93 37 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1475 +93 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1574 +94 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1674 +95 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1773 +94 38 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1873 +95 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1973 +95 41 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2073 +96 43 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2172 +95 0 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2272 +95 0 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2372 +95 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2472 +95 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2572 +96 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2672 +96 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2772 +96 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2872 +96 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 417 | TOTAL PUT 417 13980 +72
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 950 21096 +39
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 1634 -97 38 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1585 -96 38 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1536 -96 39 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1487 -95 39 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1438 -95 38 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1389 -95 38 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1340 -95 37 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1292 -94 37 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1244 -94 37 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1196 -93 37 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1149 -92 37 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1102 -92 36 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1055 -91 36 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1009 -91 36 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 963 -90 36 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 918 -89 35 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 874 -88 35 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 830 -87 35 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 787 -86 35 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 745 -85 35 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 704 -83 34 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 664 -81 34 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 624 -80 34 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 586 -78 34 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 549 -76 34 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 512 -75 33 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 477 -73 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 444 -71 33 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 411 -57 33 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 380 -67 32 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 344 -63 32 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 292 -57 32 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 247 -52 32 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 206 -47 32 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 172 -41 32 0 | 400 167 0 719 0
JUL-25 5500 C 0 0 0 0 0 | 161 161 148 144 -36 32 30 | 277 146 30 256 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 120 -31 32 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 114 114 112 99 -27 33 15 | 211 112 15 55 +15
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 82 -23 33 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 68 -20 33 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 56 -18 34 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 56 56 56 47 -15 34 5 | 141 56 5 80 +1
JUL-25 6200 C 0 0 0 0 0 | 46 50 42 39 -12 34 28 | 124 42 28 36 +24
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 32 -11 35 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 26 -10 35 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 24 24 24 22 -8 35 5 | 86 24 5 12 +5
JUL-25 6600 C 0 0 0 0 0 | 20 20 20 18 -7 36 5 | 77 20 5 49 +5
TOTAL CALL 0 | TOTAL CALL 88 | TOTAL CALL 88 1877 +50
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 2 +1 38 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 4 +2 39 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 5 +2 39 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 6 +2 38 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 7 +2 38 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 8 +2 37 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 10 +3 37 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 12 +3 37 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 14 +4 37 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 17 +5 37 0 | 18 18 0 1 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 20 +5 36 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 24 +7 36 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 28 +7 36 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 32 +7 36 0 | 261 29 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 38 +9 36 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 43 +9 36 0 | 298 29 0 79 0
JUL-25 4350 P 0 0 0 0 0 | 45 45 45 50 +11 35 2 | 313 33 2 53 +2
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 56 +12 35 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 63 +13 35 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 71 +15 34 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 79 +15 34 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 90 +17 34 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 93 93 93 101 +18 33 30 | 93 93 30 30 +30
JUL-25 4700 P 0 0 0 0 0 | 105 105 105 113 +20 33 30 | 105 95 30 34 +30
JUL-25 4750 P 0 0 0 0 0 | 120 121 120 127 +22 33 41 | 121 120 41 41 +41
JUL-25 4800 P 0 0 0 0 0 | 133 133 133 142 +24 33 30 | 173 133 30 32 +30
JUL-25 4850 P 0 0 0 0 0 | 139 156 139 158 +27 32 31 | 156 125 31 32 +31
JUL-25 4900 P 0 0 0 0 0 | 152 170 152 177 +31 32 359 | 311 130 359 365 +358
JUL-25 4950 P 0 0 0 0 0 | 167 193 167 196 +33 32 109 | 328 167 109 150 +109
JUL-25 5000 P 0 0 0 0 0 | 196 214 196 217 +37 32 363 | 298 196 363 363 +338
JUL-25 5100 P 0 0 0 0 0 | 242 250 230 265 +43 32 11 | 347 230 11 171 +10
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 319 +48 32 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 357 357 357 380 +54 32 5 | 528 284 5 168 +5
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 446 +60 33 0 | 945 345 0 691 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 517 +64 33 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 592 +66 33 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 671 +70 33 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 753 +74 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 838 +77 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 925 +79 34 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1015 +81 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1106 +83 34 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1199 +85 34 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1294 +87 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1389 +89 35 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1485 +90 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1011 | TOTAL PUT 1011 2915 +984
| MONTH PUT/CALL RATIO 11.48
| MONTH TOTAL 1099 4792 +1034
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 1217 -90 36 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1171 -89 36 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1126 -88 36 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1081 -87 35 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1037 -86 35 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 993 -86 35 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 950 -85 35 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 908 -83 35 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 867 -82 35 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 826 -81 34 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 786 -79 34 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 747 -78 34 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 709 -76 34 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 672 -75 34 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 636 -73 34 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 600 -72 33 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 566 -70 33 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 533 -68 33 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 501 -66 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 470 -65 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 440 -63 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 408 -61 32 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 356 -58 32 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 311 -51 32 0 | 406 370 0 188 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 269 -49 32 0 | 343 323 0 132 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 234 -42 32 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 202 -40 32 0 | 255 250 0 48 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 174 -36 33 0 | 219 219 0 6 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 151 -30 33 0 | 193 182 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 130 -28 33 0 | 174 160 0 96 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 112 -25 33 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 97 -22 34 0 | 190 190 0 2 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 83 -20 34 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 72 -17 34 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 62 -16 34 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 54 -14 35 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 46 -13 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 29 +7 36 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 33 +8 36 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 38 +9 36 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 43 +10 35 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 50 +11 35 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 57 +12 35 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 64 +13 35 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 60 60 60 71 +13 35 1 | 60 60 1 1 +1
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 78 +13 34 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 87 +15 34 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 96 +16 34 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 100 100 100 106 +18 34 1 | 100 100 1 1 +1
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 117 +19 33 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 130 +22 33 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 143 +23 33 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 158 +25 33 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 173 +26 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 190 +29 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 208 +31 32 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 228 +33 32 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 249 +35 32 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 271 +37 32 0 | 200 200 0 10 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 320 +42 32 0 | 300 297 0 3 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 374 +49 32 0 | 342 288 0 106 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 434 +54 32 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 497 +57 32 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 565 +60 33 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 640 +63 33 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 716 +67 33 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 794 +69 33 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 876 +73 34 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 959 +74 34 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 1045 +76 34 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1133 +79 34 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1223 +81 34 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1314 +82 34 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1406 +84 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 160 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 883 +2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2397 -104 39 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2347 -104 38 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2297 -104 37 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2247 -104 36 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2198 -103 38 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2148 -104 37 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2099 -103 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2049 -104 37 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2000 -103 37 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1951 -103 37 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1902 -103 37 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1853 -103 37 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1804 -103 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1756 -102 37 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1708 -101 37 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1660 -101 36 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1612 -101 36 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1564 -101 36 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1517 -100 36 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1470 -100 36 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1424 -99 36 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1378 -98 36 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1332 -98 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1287 -97 35 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1242 -97 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1198 -96 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1155 -95 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1112 -94 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1069 -94 35 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1027 -93 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 986 -92 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 946 -90 34 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 906 -90 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 868 -87 34 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 830 -86 34 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 792 -86 34 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 756 -84 34 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 720 -83 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 686 -81 33 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 652 -80 33 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 619 -78 33 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 587 -77 33 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 556 -75 33 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 526 -74 33 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 497 -72 33 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 470 -58 33 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 416 -58 32 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 374 -50 33 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 330 -48 32 0 | 1110 208 0 122 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 293 -45 33 0 | 1032 384 0 2440 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 261 -37 33 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 268 268 228 231 -34 33 4 | 498 228 4 6 +1
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 202 -36 33 0 | 754 154 0 3 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 180 -29 33 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 158 -30 33 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 142 -25 34 0 | 745 171 0 40 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 124 -23 34 0 | 700 122 0 134 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 111 -21 34 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 98 -18 34 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 87 -16 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 77 -15 35 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 68 -14 35 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 61 -12 35 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 53 -12 35 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 48 -10 36 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 43 -9 36 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 38 -9 36 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 34 -8 36 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 29 -9 36 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 26 -6 36 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 23 -6 37 0 | 229 44 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 20 -6 37 0 | 212 39 0 18 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 19 -4 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 16 -5 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 14 -4 37 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 13 -4 38 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 4338 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 3 +1 37 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 4 +1 37 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 5 +1 37 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 6 +1 37 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 7 +1 37 0 | 165 12 0 409 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 8 +1 36 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 10 +2 37 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 12 +3 37 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 21 21 21 14 +3 36 2 | 379 21 2 124 +2
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 16 +3 36 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 18 +3 36 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 21 +4 36 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 24 +4 36 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 28 +5 36 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 32 +6 36 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 36 +6 35 0 | 241 35 0 14 0
SEP-25 3900 P 0 0 0 0 0 | 48 48 48 41 +7 35 2 | 270 48 2 112 +2
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 46 +7 35 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 52 +8 35 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 59 +9 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 66 +10 35 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 75 +11 35 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 83 +11 35 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 91 +11 34 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 100 +13 34 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 108 +13 34 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 118 +14 34 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 130 +16 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 142 +17 33 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 156 +20 33 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 169 +20 33 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 185 +23 33 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 201 +25 33 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 217 +26 33 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 238 +30 33 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 256 +31 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 277 +34 32 0 | 273 238 0 122 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 300 +38 33 0 | 517 257 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 322 +38 32 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 371 +41 32 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 410 419 410 425 +47 32 2 | 419 353 2 84 +2
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 485 +51 32 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 547 +54 33 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 614 +58 33 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 688 +66 33 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 762 +70 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 838 +72 34 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 917 +75 34 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 998 +78 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1082 +81 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1167 +83 34 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1254 +85 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1342 +86 35 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1432 +88 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1523 +90 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1615 +91 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1708 +92 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1802 +94 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1896 +94 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1991 +95 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2087 +96 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2183 +97 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2280 +98 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2377 +98 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2474 +98 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2572 +99 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2670 +99 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2768 +100 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2867 +100 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 6631 +6
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 10 10969 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 2887 -104 38 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2787 -105 36 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2687 -105 34 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2588 -105 35 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2489 -105 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2391 -104 36 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2293 -103 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2195 -103 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2099 -102 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2003 -102 35 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1909 -100 35 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1815 -100 35 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1769 -99 35 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1723 -99 34 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1678 -98 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1633 -97 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1589 -96 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1545 -95 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1501 -95 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1458 -94 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1415 -94 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1373 -93 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1332 -91 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1291 -91 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1251 -89 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1211 -89 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1172 -88 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1134 -86 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1096 -85 34 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1059 -84 34 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1023 -83 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 988 -81 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 953 -80 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 919 -78 33 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 885 -77 33 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 853 -75 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 821 -74 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 790 -72 33 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 759 -72 33 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 730 -70 33 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 701 -68 33 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 673 -67 33 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 645 -66 33 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 617 -57 33 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 569 -54 33 0 | 694 694 0 60 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 521 -54 33 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 481 -44 33 0 | 640 585 0 60 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 440 -43 33 0 | 636 404 0 63 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 400 -42 33 0 | 818 300 0 331 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 369 -40 33 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 331 331 331 338 -37 33 1 | 743 220 1 206 -1
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 305 -40 33 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 284 -32 33 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 260 -30 33 0 | 813 195 0 42 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 236 -31 33 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 217 -27 33 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 197 -26 33 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 181 -23 34 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 167 -20 34 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 151 -21 34 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 139 -19 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 128 -17 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 117 -16 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 107 -15 34 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 98 -15 34 0 | 163 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 92 -14 35 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 83 -13 35 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 77 -11 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 65 -8 35 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 55 -6 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 46 -5 36 0 | 64 64 0 2 0
DEC-25 9000 C 0 0 0 0 0 | 24 24 21 21 -1 37 4 | 160 21 4 35 +4
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 10 0 38 0 | 100 14 0 39 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 5 0 39 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 2070 +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
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 0 35 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 11 11 11 3 0 35 2 | 82 10 2 16 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 17 17 17 7 +2 35 2 | 62 14 2 10 +2
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 9 +2 35 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 13 +3 35 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 17 +3 35 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 23 +5 35 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 29 +5 35 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 33 +6 35 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 37 +6 34 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 42 +7 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 47 +8 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 53 +9 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 59 +10 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 65 +10 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 72 +11 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 79 +11 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 87 +12 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 96 +14 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 105 +14 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 115 +16 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 125 +16 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 139 +17 34 0 | 437 112 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 149 +16 34 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 160 +17 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 174 +20 34 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 186 +21 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 200 +23 33 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 209 209 209 212 +18 33 7 | 555 191 7 8 +7
DEC-25 4500 P 0 0 0 0 0 | 210 228 210 227 +27 33 322 | 581 175 322 322 +194
DEC-25 4550 P 0 0 0 0 0 | 229 246 229 243 +25 33 283 | 246 218 283 366 +283
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 261 +27 33 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 276 +26 33 0 | 614 249 0 248 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 302 +34 33 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 317 +32 33 0 | 280 201 0 153 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 336 +31 32 0 | 380 268 0 328 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 355 +28 32 0 | 315 279 0 170 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 378 +30 32 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 401 +31 32 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 425 +33 32 0 | 697 317 0 115 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 475 +36 32 0 | 647 368 0 283 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 533 +43 32 0 | 612 365 0 252 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 588 +44 32 0 | 576 452 0 327 0
DEC-25 5400 P 0 0 0 0 0 | 610 644 610 648 +47 32 4 | 1159 457 4 168 +2
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 710 +54 32 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 786 +63 33 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 855 +66 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 927 +69 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1001 +71 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1077 +74 33 0 | 910 750 0 2 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1155 +76 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1235 +79 34 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1316 +80 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1399 +82 34 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1483 +84 34 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1569 +86 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1656 +87 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1744 +89 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1833 +90 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1923 +91 34 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2014 +93 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2106 +94 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2198 +95 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2291 +96 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2479 +97 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2669 +99 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2860 +100 36 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3835 +104 37 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4824 +105 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5819 +105 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 620 | TOTAL PUT 620 4258 +488
| MONTH PUT/CALL RATIO 124.00
| MONTH TOTAL 625 6328 +491
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 1783 -97 33 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1739 -97 32 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1696 -96 33 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1653 -96 32 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1611 -95 33 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1569 -94 32 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1528 -94 32 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1487 -93 32 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1447 -92 32 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1408 -91 32 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1369 -90 32 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1331 -89 32 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1294 -88 32 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1257 -87 32 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1221 -86 32 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1185 -85 32 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1150 -84 32 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1116 -82 32 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1082 -81 32 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1050 -79 32 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1017 -79 32 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 986 -77 32 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 955 -75 32 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 925 -74 32 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 896 -72 32 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 867 -70 32 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 839 -69 32 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 812 -67 32 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 785 -65 32 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 759 -64 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 740 -56 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 685 -60 32 0 | 831 781 0 161 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 639 -56 32 0 | 837 523 0 127 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 597 -53 32 0 | 723 669 0 544 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 558 -49 33 0 | 684 616 0 170 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 517 -51 32 0 | 1011 584 0 170 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 485 -44 33 0 | 588 547 0 86 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 454 -38 33 0 | 1083 509 0 165 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 424 -35 33 0 | 781 494 0 121 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 394 -36 33 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 365 -33 33 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 341 -31 33 0 | 868 419 0 335 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 321 -27 33 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 298 -26 33 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 278 -28 33 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 259 -26 33 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 246 246 246 241 -21 34 1 | 339 246 1 0 -1
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 224 -26 34 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 209 -25 34 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 189 -23 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 175 -22 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 163 -21 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 151 -20 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 141 -18 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 131 -17 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 2067 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 56 +2 33 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 62 +2 32 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 69 +3 33 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 76 +3 32 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 84 +4 33 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 92 +5 32 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 101 +5 32 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 104 104 104 110 +6 32 2 | 230 104 2 20 +2
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 120 +7 32 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 131 +8 32 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 142 +9 32 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 154 +10 32 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 167 +11 32 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 180 +12 32 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 194 +13 32 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 208 +14 32 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 223 +15 32 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 244 +15 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 259 +15 33 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 275 +16 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 296 +22 33 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 308 +17 32 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 327 +20 32 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 351 +26 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 370 +26 32 0 | 338 333 0 210 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 390 +33 32 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 405 +27 32 0 | 378 377 0 31 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 427 +28 32 0 | 399 398 0 122 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 455 +36 32 0 | 420 413 0 138 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 480 +38 32 0 | 443 417 0 128 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 499 +34 32 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 549 +36 32 0 | 513 513 0 54 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 611 +42 32 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 661 +43 32 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 723 +48 32 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 784 +45 32 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 857 +55 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 924 +57 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 993 +59 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1064 +61 33 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1137 +63 33 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1211 +64 33 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1288 +66 33 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1366 +68 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1445 +69 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1526 +71 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1608 +72 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1692 +74 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1776 +75 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1862 +76 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1948 +77 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2036 +78 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2124 +79 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2214 +81 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2304 +82 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 969 +2
| MONTH PUT/CALL RATIO 2.00
| MONTH TOTAL 3 3036 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 3002 -46 31 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2903 -46 31 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2805 -45 31 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2707 -45 31 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2610 -45 31 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2513 -45 31 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2418 -44 31 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2324 -44 31 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2231 -43 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2139 -43 31 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2049 -42 31 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1961 -41 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1874 -41 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1790 -40 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1708 -39 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1628 -38 32 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1550 -37 32 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1474 -37 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1401 -36 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1331 -34 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1263 -33 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1198 -32 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1135 -31 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1075 -29 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1017 -29 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 962 -27 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 909 -26 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 859 -25 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 765 -23 32 0 | 809 809 0 32 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 680 -21 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 604 -19 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 535 -17 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 473 -16 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 418 -14 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 369 -13 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 326 -11 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 287 -10 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 253 -9 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 223 -8 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 197 -7 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 173 -7 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 153 -5 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 135 -5 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 119 -4 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 105 -3 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 92 -4 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 82 -3 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 72 -3 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 64 -2 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 56 -2 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 50 -2 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 44 -2 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 39 -2 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 32 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 5 +1 31 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 7 +1 31 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 10 +1 31 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 13 +1 31 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 18 +2 31 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 24 +2 31 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 31 +3 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 39 +3 31 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 49 +4 31 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 61 +5 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 74 +5 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 90 +6 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 108 +7 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 128 +8 32 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 150 +9 32 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 174 +9 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 201 +10 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 231 +12 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 263 +13 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 298 +14 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 335 +15 32 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 375 +17 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 417 +17 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 462 +19 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 509 +20 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 559 +21 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 665 +23 32 0 | 620 595 0 100 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 780 +25 32 0 | 721 704 0 47 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 904 +27 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1035 +29 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1173 +30 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1318 +32 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1469 +33 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1626 +35 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1787 +36 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1953 +37 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2123 +38 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2297 +39 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2473 +39 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2653 +41 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2835 +41 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3019 +42 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3205 +43 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3392 +42 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3582 +43 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3772 +43 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3964 +44 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4156 +44 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4350 +44 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4544 +44 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4739 +44 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 150 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 182 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 2740 -97 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2646 -96 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2554 -95 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2463 -94 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2374 -93 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2286 -92 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2200 -91 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2116 -89 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2033 -89 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1953 -87 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1875 -85 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1799 -84 32 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1725 -82 32 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1654 -80 32 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1585 -78 32 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1517 -77 32 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1453 -74 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1390 -72 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1330 -70 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1271 -69 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1215 -67 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1161 -65 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1110 -62 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1060 -61 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1012 -59 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 923 -55 32 0 | 1034 1016 0 69 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 841 -51 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 765 -48 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 696 -44 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 633 -41 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 575 -38 33 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 523 -35 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 475 -33 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 432 -30 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 393 -27 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 357 -26 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 325 -23 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 296 -21 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 269 -20 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 250 250 250 250 -13 33 8 | 501 200 8 2 -6
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 223 -17 33 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 204 -15 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 186 -14 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 170 -13 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 155 -12 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 142 -11 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 129 -11 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 118 -10 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 109 -8 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 99 -8 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 81 -6
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 22 +3 31 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 28 +4 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 36 +5 31 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 45 +6 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 56 +7 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 68 +8 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 82 +9 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 98 +11 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 115 +11 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 135 +13 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 157 +15 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 181 +16 32 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 207 +18 32 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 236 +20 32 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 267 +22 32 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 299 +23 32 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 335 +26 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 372 +28 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 406 406 406 412 +30 32 4 | 406 406 4 4 +4
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 453 +31 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 483 484 483 497 +33 32 30 | 484 483 30 30 +30
DEC-26 4700 P 0 0 0 0 0 | 525 526 525 543 +35 32 32 | 526 525 32 32 +32
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 592 +38 32 0 | 531 517 0 29 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 642 +39 32 0 | 575 559 0 96 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 694 +41 32 0 | 620 604 0 58 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 805 +45 32 0 | 707 694 0 94 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 923 +49 32 0 | 800 796 0 60 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1047 +52 32 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1178 +56 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1315 +59 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1457 +62 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1605 +65 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1757 +67 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1914 +70 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2075 +73 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2239 +74 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2407 +77 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2578 +79 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2751 +80 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2927 +82 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3105 +83 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3286 +85 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3468 +86 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3652 +87 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3837 +88 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4024 +89 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4211 +89 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4400 +90 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4591 +92 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4781 +92 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 66 | TOTAL PUT 66 441 +66
| MONTH PUT/CALL RATIO 8.25
| MONTH TOTAL 74 522 +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-27 3300 C 0 0 0 0 0 | 0 0 0 2202 -88 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2124 -86 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2048 -85 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1975 -83 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1903 -82 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1834 -80 32 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1766 -78 32 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1701 -76 32 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1637 -75 32 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1576 -73 32 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1517 -71 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1460 -69 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1404 -68 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1351 -66 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1299 -64 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1250 -62 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1202 -60 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1156 -59 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1069 -55 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 988 -52 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 913 -49 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 843 -47 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 779 -44 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 720 -41 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 666 -38 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 616 -35 33 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 569 -34 33 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 527 -31 33 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 488 -29 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 452 -27 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 418 -26 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 388 -24 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 360 -22 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 334 -21 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 310 -19 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 288 -18 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 268 -17 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 249 -16 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 232 -15 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 216 -14 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 201 -13 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 188 -12 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 175 -12 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 0 146 +13 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 168 +15 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 192 +16 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 219 +18 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 247 +19 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 278 +21 32 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 310 +23 32 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 345 +25 32 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 381 +26 32 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 420 +28 32 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 461 +30 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 504 +32 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 548 +33 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 595 +35 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 643 +37 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 694 +39 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 746 +41 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 800 +42 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 913 +46 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1032 +49 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1157 +52 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1287 +54 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1423 +57 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1564 +60 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1710 +63 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1860 +66 33 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2013 +67 33 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2171 +70 33 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2332 +72 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2496 +74 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2662 +75 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2832 +77 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3004 +79 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3178 +80 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3354 +82 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3532 +83 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3712 +84 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3893 +85 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4076 +86 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4260 +87 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4445 +88 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4632 +89 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4819 +89 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 3.56
MARKET TOTAL 4021 64215 +1572
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED