HANG SENG TECH INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C DEC-24 4700 150 42 38 43 41 1700 -10
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 NOV 2024, WEDNESDAY 28 NOV 2024, 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
DEC-24 2350 C 0 0 0 0 0 | 0 0 0 1966 -61 0 0 | 0 0 0 0 0
DEC-24 2400 C 0 0 0 0 0 | 0 0 0 1916 -61 0 0 | 0 0 0 0 0
DEC-24 2450 C 0 0 0 0 0 | 0 0 0 1866 -61 0 0 | 0 0 0 0 0
DEC-24 2500 C 0 0 0 0 0 | 0 0 0 1816 -61 0 0 | 0 0 0 0 0
DEC-24 2550 C 0 0 0 0 0 | 0 0 0 1766 -61 0 0 | 0 0 0 0 0
DEC-24 2600 C 0 0 0 0 0 | 0 0 0 1716 -61 0 0 | 0 0 0 0 0
DEC-24 2650 C 0 0 0 0 0 | 0 0 0 1666 -61 0 0 | 0 0 0 0 0
DEC-24 2700 C 0 0 0 0 0 | 0 0 0 1616 -61 0 0 | 0 0 0 0 0
DEC-24 2750 C 0 0 0 0 0 | 0 0 0 1566 -61 0 0 | 0 0 0 0 0
DEC-24 2800 C 0 0 0 0 0 | 0 0 0 1516 -61 0 0 | 0 0 0 0 0
DEC-24 2850 C 0 0 0 0 0 | 0 0 0 1466 -61 0 0 | 0 0 0 0 0
DEC-24 2900 C 0 0 0 0 0 | 0 0 0 1416 -61 0 0 | 0 0 0 0 0
DEC-24 2950 C 0 0 0 0 0 | 0 0 0 1366 -61 0 0 | 0 0 0 0 0
DEC-24 3000 C 0 0 0 0 0 | 0 0 0 1316 -61 0 0 | 0 0 0 300 0
DEC-24 3050 C 0 0 0 0 0 | 0 0 0 1266 -61 0 0 | 0 0 0 0 0
DEC-24 3100 C 0 0 0 0 0 | 0 0 0 1216 -61 0 0 | 0 0 0 880 0
DEC-24 3150 C 0 0 0 0 0 | 0 0 0 1166 -61 0 0 | 0 0 0 0 0
DEC-24 3200 C 0 0 0 0 0 | 0 0 0 1116 -61 0 0 | 447 447 0 41 0
DEC-24 3250 C 0 0 0 0 0 | 0 0 0 1066 -61 0 0 | 0 0 0 0 0
DEC-24 3300 C 0 0 0 0 0 | 0 0 0 1016 -61 0 0 | 0 0 0 700 0
DEC-24 3350 C 0 0 0 0 0 | 0 0 0 967 -61 42 0 | 478 362 0 32 0
DEC-24 3400 C 0 0 0 0 0 | 0 0 0 917 -61 40 0 | 469 452 0 83 0
DEC-24 3450 C 0 0 0 0 0 | 0 0 0 867 -61 38 0 | 597 428 0 643 0
DEC-24 3500 C 0 0 0 0 0 | 0 0 0 818 -61 39 0 | 430 214 0 1005 0
DEC-24 3550 C 0 0 0 0 0 | 0 0 0 769 -60 39 0 | 541 385 0 391 0
DEC-24 3600 C 0 0 0 0 0 | 0 0 0 720 -60 38 0 | 456 166 0 2035 0
DEC-24 3650 C 0 0 0 0 0 | 0 0 0 671 -61 37 0 | 362 300 0 560 0
DEC-24 3700 C 0 0 0 0 0 | 0 0 0 623 -60 37 0 | 413 142 0 1269 0
DEC-24 3750 C 0 0 0 0 0 | 0 0 0 576 -59 37 0 | 389 320 0 330 0
DEC-24 3800 C 0 0 0 0 0 | 0 0 0 529 -59 36 0 | 413 144 0 1842 0
DEC-24 3850 C 0 0 0 0 0 | 0 0 0 484 -58 36 0 | 356 271 0 180 0
DEC-24 3900 C 0 0 0 0 0 | 0 0 0 439 -57 36 0 | 361 63 0 410 0
DEC-24 3950 C 0 0 0 0 0 | 0 0 0 396 -56 35 0 | 302 302 0 42 0
DEC-24 4000 C 0 0 0 0 0 | 0 0 0 355 -54 35 0 | 748 282 0 1967 0
DEC-24 4050 C 0 0 0 0 0 | 0 0 0 315 -53 35 0 | 436 58 0 88 0
DEC-24 4100 C 0 0 0 0 0 | 0 0 0 277 -51 34 0 | 464 464 0 22 0
DEC-24 4150 C 0 0 0 0 0 | 0 0 0 241 -49 34 0 | 252 249 0 45 0
DEC-24 4200 C 0 0 0 0 0 | 0 0 0 204 -50 33 0 | 531 61 0 870 0
DEC-24 4250 C 0 0 0 0 0 | 0 0 0 175 -39 33 0 | 232 232 0 27 0
DEC-24 4300 C 0 0 0 0 0 | 0 0 0 149 -37 33 0 | 228 56 0 41 0
DEC-24 4350 C 0 0 0 0 0 | 0 0 0 126 -33 33 0 | 190 52 0 50 0
DEC-24 4400 C 0 0 0 0 0 | 0 0 0 107 -27 34 0 | 190 152 0 900 0
DEC-24 4450 C 0 0 0 0 0 | 0 0 0 92 -24 34 0 | 0 0 0 0 0
DEC-24 4500 C 0 0 0 0 0 | 0 0 0 78 -21 35 0 | 324 163 0 65 0
DEC-24 4550 C 0 0 0 0 0 | 0 0 0 67 -17 36 0 | 0 0 0 0 0
DEC-24 4600 C 0 0 0 0 0 | 0 0 0 57 -15 36 0 | 207 51 0 413 0
DEC-24 4650 C 0 0 0 0 0 | 0 0 0 49 -12 37 0 | 69 32 0 23 0
DEC-24 4700 C 0 0 0 0 0 | 43 43 41 42 -10 38 150 | 52 41 150 1700 -150
DEC-24 4750 C 0 0 0 0 0 | 0 0 0 36 -8 38 0 | 210 69 0 37 0
DEC-24 4800 C 0 0 0 0 0 | 0 0 0 31 -7 39 0 | 0 0 0 272 0
DEC-24 4850 C 0 0 0 0 0 | 0 0 0 27 -5 40 0 | 177 160 0 34 0
DEC-24 4900 C 0 0 0 0 0 | 0 0 0 23 -4 41 0 | 28 15 0 2286 0
DEC-24 4950 C 0 0 0 0 0 | 0 0 0 20 -4 41 0 | 0 0 0 0 0
DEC-24 5000 C 0 0 0 0 0 | 0 0 0 18 -2 42 0 | 194 24 0 2060 0
DEC-24 5100 C 0 0 0 0 0 | 0 0 0 14 -1 44 0 | 180 8 0 4007 0
DEC-24 5200 C 0 0 0 0 0 | 0 0 0 11 0 45 0 | 162 8 0 259 0
DEC-24 5300 C 0 0 0 0 0 | 0 0 0 8 -1 46 0 | 136 78 0 1160 0
DEC-24 5400 C 0 0 0 0 0 | 0 0 0 7 0 48 0 | 166 115 0 54 0
DEC-24 5500 C 0 0 0 0 0 | 0 0 0 5 -1 49 0 | 203 7 0 1128 0
DEC-24 5600 C 0 0 0 0 0 | 0 0 0 4 0 50 0 | 122 122 0 7 0
DEC-24 5700 C 0 0 0 0 0 | 0 0 0 3 0 51 0 | 46 46 0 25 0
DEC-24 5800 C 0 0 0 0 0 | 0 0 0 2 0 51 0 | 228 37 0 133 0
DEC-24 5900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 209 45 0 42 0
DEC-24 6000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 192 192 0 7 0
DEC-24 6100 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 130 22 0 44 0
DEC-24 6200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 168 88 0 104 0
DEC-24 6300 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 114 96 0 50 0
DEC-24 6400 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 104 104 0 15 0
DEC-24 6500 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 30 30 0 70 0
DEC-24 6600 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-24 6700 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-24 6800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 17 17 0 21 0
DEC-24 6900 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 183 53 0 35 0
DEC-24 7000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 40 37 0 133 0
DEC-24 7100 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 171 45 0 70 0
DEC-24 7200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 45 29 0 38 0
DEC-24 7300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 153 35 0 28 0
DEC-24 7400 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 38 31 0 28 0
DEC-24 7500 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 37 29 0 82 0
DEC-24 7600 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 34 26 0 86 0
DEC-24 7700 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 32 30 0 89 0
DEC-24 7800 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-24 7900 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 27 27 0 7 0
DEC-24 8000 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 150 | TOTAL CALL 150 29365 -150
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-24 2350 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-24 2400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
DEC-24 2450 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-24 2500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-24 2550 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
DEC-24 2600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
DEC-24 2650 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
DEC-24 2700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 18 18 0 70 0
DEC-24 2750 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
DEC-24 2800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 40 40 0 100 0
DEC-24 2850 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
DEC-24 2900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 73 73 0 32 0
DEC-24 2950 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-24 3000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 179 54 0 2742 0
DEC-24 3050 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 201 53 0 355 0
DEC-24 3100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 285 62 0 2479 0
DEC-24 3150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 254 66 0 2250 0
DEC-24 3200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 282 248 0 331 0
DEC-24 3250 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 306 245 0 392 0
DEC-24 3300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 326 115 0 2219 0
DEC-24 3350 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 333 135 0 1216 0
DEC-24 3400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 366 34 0 1610 0
DEC-24 3450 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 392 176 0 1747 0
DEC-24 3500 P 0 0 0 0 0 | 0 0 0 2 0 39 0 | 422 180 0 949 0
DEC-24 3550 P 0 0 0 0 0 | 0 0 0 3 0 39 0 | 401 27 0 435 0
DEC-24 3600 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 421 222 0 695 0
DEC-24 3650 P 0 0 0 0 0 | 0 0 0 6 +1 38 0 | 402 28 0 359 0
DEC-24 3700 P 0 0 0 0 0 | 0 0 0 8 +1 38 0 | 429 264 0 876 0
DEC-24 3750 P 0 0 0 0 0 | 0 0 0 10 +1 37 0 | 457 257 0 350 0
DEC-24 3800 P 0 0 0 0 0 | 0 0 0 13 +1 36 0 | 486 26 0 1796 0
DEC-24 3850 P 0 0 0 0 0 | 0 0 0 17 +3 36 0 | 50 14 0 198 0
DEC-24 3900 P 0 0 0 0 0 | 0 0 0 23 +4 36 0 | 387 34 0 407 0
DEC-24 3950 P 0 0 0 0 0 | 0 0 0 29 +5 35 0 | 475 382 0 101 0
DEC-24 4000 P 0 0 0 0 0 | 0 0 0 37 +6 35 0 | 519 34 0 1460 0
DEC-24 4050 P 0 0 0 0 0 | 0 0 0 47 +8 34 0 | 68 65 0 300 0
DEC-24 4100 P 0 0 0 0 0 | 0 0 0 59 +10 34 0 | 133 39 0 613 0
DEC-24 4150 P 0 0 0 0 0 | 0 0 0 73 +12 33 0 | 144 93 0 57 0
DEC-24 4200 P 0 0 0 0 0 | 0 0 0 90 +15 33 0 | 137 83 0 3150 0
DEC-24 4250 P 0 0 0 0 0 | 0 0 0 110 +19 33 0 | 121 72 0 352 0
DEC-24 4300 P 0 0 0 0 0 | 0 0 0 134 +24 33 0 | 143 78 0 300 0
DEC-24 4350 P 0 0 0 0 0 | 0 0 0 161 +26 33 0 | 586 579 0 80 0
DEC-24 4400 P 0 0 0 0 0 | 0 0 0 192 +31 34 0 | 178 152 0 1233 0
DEC-24 4450 P 0 0 0 0 0 | 0 0 0 226 +35 34 0 | 190 190 0 7 0
DEC-24 4500 P 0 0 0 0 0 | 0 0 0 259 +35 34 0 | 0 0 0 200 0
DEC-24 4550 P 0 0 0 0 0 | 0 0 0 298 +39 35 0 | 252 248 0 26 0
DEC-24 4600 P 0 0 0 0 0 | 0 0 0 343 +47 37 0 | 194 194 0 11 0
DEC-24 4650 P 0 0 0 0 0 | 0 0 0 385 +50 38 0 | 398 220 0 47 0
DEC-24 4700 P 0 0 0 0 0 | 0 0 0 427 +51 38 0 | 242 240 0 784 0
DEC-24 4750 P 0 0 0 0 0 | 0 0 0 471 +53 39 0 | 0 0 0 0 0
DEC-24 4800 P 0 0 0 0 0 | 0 0 0 516 +54 40 0 | 322 319 0 150 0
DEC-24 4850 P 0 0 0 0 0 | 0 0 0 561 +55 40 0 | 0 0 0 0 0
DEC-24 4900 P 0 0 0 0 0 | 0 0 0 608 +57 41 0 | 0 0 0 0 0
DEC-24 4950 P 0 0 0 0 0 | 0 0 0 654 +57 41 0 | 0 0 0 0 0
DEC-24 5000 P 0 0 0 0 0 | 0 0 0 702 +58 42 0 | 0 0 0 0 0
DEC-24 5100 P 0 0 0 0 0 | 0 0 0 797 +59 43 0 | 0 0 0 0 0
DEC-24 5200 P 0 0 0 0 0 | 0 0 0 894 +60 45 0 | 0 0 0 0 0
DEC-24 5300 P 0 0 0 0 0 | 0 0 0 992 +60 46 0 | 0 0 0 0 0
DEC-24 5400 P 0 0 0 0 0 | 0 0 0 1090 +60 47 0 | 0 0 0 0 0
DEC-24 5500 P 0 0 0 0 0 | 0 0 0 1189 +61 49 0 | 0 0 0 0 0
DEC-24 5600 P 0 0 0 0 0 | 0 0 0 1288 +61 50 0 | 0 0 0 0 0
DEC-24 5700 P 0 0 0 0 0 | 0 0 0 1387 +61 51 0 | 0 0 0 0 0
DEC-24 5800 P 0 0 0 0 0 | 0 0 0 1487 +62 54 0 | 0 0 0 0 0
DEC-24 5900 P 0 0 0 0 0 | 0 0 0 1586 +61 53 0 | 0 0 0 0 0
DEC-24 6000 P 0 0 0 0 0 | 0 0 0 1686 +61 56 0 | 0 0 0 0 0
DEC-24 6100 P 0 0 0 0 0 | 0 0 0 1786 +62 58 0 | 0 0 0 0 0
DEC-24 6200 P 0 0 0 0 0 | 0 0 0 1885 +61 56 0 | 0 0 0 0 0
DEC-24 6300 P 0 0 0 0 0 | 0 0 0 1985 +61 58 0 | 0 0 0 0 0
DEC-24 6400 P 0 0 0 0 0 | 0 0 0 2085 +61 60 0 | 0 0 0 0 0
DEC-24 6500 P 0 0 0 0 0 | 0 0 0 2185 +61 62 0 | 0 0 0 0 0
DEC-24 6600 P 0 0 0 0 0 | 0 0 0 2285 +61 64 0 | 0 0 0 0 0
DEC-24 6700 P 0 0 0 0 0 | 0 0 0 2385 +61 66 0 | 0 0 0 0 0
DEC-24 6800 P 0 0 0 0 0 | 0 0 0 2485 +62 68 0 | 0 0 0 0 0
DEC-24 6900 P 0 0 0 0 0 | 0 0 0 2585 +62 70 0 | 0 0 0 0 0
DEC-24 7000 P 0 0 0 0 0 | 0 0 0 2685 +62 72 0 | 0 0 0 0 0
DEC-24 7100 P 0 0 0 0 0 | 0 0 0 2785 +62 74 0 | 0 0 0 0 0
DEC-24 7200 P 0 0 0 0 0 | 0 0 0 2885 +62 76 0 | 0 0 0 0 0
DEC-24 7300 P 0 0 0 0 0 | 0 0 0 2984 +61 0 0 | 0 0 0 0 0
DEC-24 7400 P 0 0 0 0 0 | 0 0 0 3084 +61 0 0 | 0 0 0 0 0
DEC-24 7500 P 0 0 0 0 0 | 0 0 0 3184 +61 0 0 | 0 0 0 0 0
DEC-24 7600 P 0 0 0 0 0 | 0 0 0 3284 +61 0 0 | 0 0 0 0 0
DEC-24 7700 P 0 0 0 0 0 | 0 0 0 3384 +61 0 0 | 0 0 0 0 0
DEC-24 7800 P 0 0 0 0 0 | 0 0 0 3484 +61 0 0 | 0 0 0 0 0
DEC-24 7900 P 0 0 0 0 0 | 0 0 0 3584 +61 0 0 | 0 0 0 0 0
DEC-24 8000 P 0 0 0 0 0 | 0 0 0 3684 +61 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 30479 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 150 59844 -150
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
JAN-25 2950 C 0 0 0 0 0 | 0 0 0 1380 -60 0 0 | 0 0 0 0 0
JAN-25 3000 C 0 0 0 0 0 | 0 0 0 1330 -60 0 0 | 0 0 0 0 0
JAN-25 3050 C 0 0 0 0 0 | 0 0 0 1281 -60 37 0 | 0 0 0 0 0
JAN-25 3100 C 0 0 0 0 0 | 0 0 0 1231 -60 36 0 | 0 0 0 0 0
JAN-25 3150 C 0 0 0 0 0 | 0 0 0 1181 -60 34 0 | 0 0 0 0 0
JAN-25 3200 C 0 0 0 0 0 | 0 0 0 1132 -60 36 0 | 0 0 0 0 0
JAN-25 3250 C 0 0 0 0 0 | 0 0 0 1082 -60 34 0 | 0 0 0 0 0
JAN-25 3300 C 0 0 0 0 0 | 0 0 0 1033 -60 34 0 | 0 0 0 0 0
JAN-25 3350 C 0 0 0 0 0 | 0 0 0 984 -60 34 0 | 0 0 0 0 0
JAN-25 3400 C 0 0 0 0 0 | 0 0 0 936 -59 35 0 | 0 0 0 0 0
JAN-25 3450 C 0 0 0 0 0 | 0 0 0 888 -58 34 0 | 0 0 0 0 0
JAN-25 3500 C 0 0 0 0 0 | 0 0 0 840 -58 34 0 | 0 0 0 0 0
JAN-25 3550 C 0 0 0 0 0 | 0 0 0 792 -59 33 0 | 0 0 0 0 0
JAN-25 3600 C 0 0 0 0 0 | 0 0 0 746 -58 34 0 | 0 0 0 0 0
JAN-25 3650 C 0 0 0 0 0 | 0 0 0 700 -57 33 0 | 0 0 0 0 0
JAN-25 3700 C 0 0 0 0 0 | 0 0 0 655 -56 33 0 | 0 0 0 0 0
JAN-25 3750 C 0 0 0 0 0 | 0 0 0 610 -56 33 0 | 0 0 0 0 0
JAN-25 3800 C 0 0 0 0 0 | 0 0 0 567 -55 33 0 | 0 0 0 0 0
JAN-25 3850 C 0 0 0 0 0 | 0 0 0 525 -54 33 0 | 0 0 0 0 0
JAN-25 3900 C 0 0 0 0 0 | 0 0 0 484 -53 32 0 | 0 0 0 0 0
JAN-25 3950 C 0 0 0 0 0 | 0 0 0 445 -51 32 0 | 0 0 0 0 0
JAN-25 4000 C 0 0 0 0 0 | 0 0 0 407 -50 32 0 | 0 0 0 0 0
JAN-25 4050 C 0 0 0 0 0 | 0 0 0 370 -49 32 0 | 0 0 0 0 0
JAN-25 4100 C 0 0 0 0 0 | 0 0 0 336 -47 32 0 | 0 0 0 0 0
JAN-25 4150 C 0 0 0 0 0 | 0 0 0 303 -45 32 0 | 0 0 0 0 0
JAN-25 4200 C 0 0 0 0 0 | 0 0 0 272 -43 31 0 | 0 0 0 0 0
JAN-25 4250 C 0 0 0 0 0 | 0 0 0 240 -44 31 0 | 0 0 0 0 0
JAN-25 4300 C 0 0 0 0 0 | 0 0 0 214 -38 31 0 | 0 0 0 0 0
JAN-25 4350 C 0 0 0 0 0 | 0 0 0 190 -37 31 0 | 254 237 0 439 0
JAN-25 4400 C 0 0 0 0 0 | 0 0 0 170 -33 31 0 | 360 231 0 47 0
JAN-25 4450 C 0 0 0 0 0 | 0 0 0 151 -30 31 0 | 347 320 0 108 0
JAN-25 4500 C 0 0 0 0 0 | 0 0 0 135 -27 32 0 | 311 311 0 7 0
JAN-25 4550 C 0 0 0 0 0 | 0 0 0 120 -25 32 0 | 0 0 0 0 0
JAN-25 4600 C 0 0 0 0 0 | 0 0 0 107 -23 32 0 | 0 0 0 0 0
JAN-25 4650 C 0 0 0 0 0 | 0 0 0 96 -21 33 0 | 0 0 0 0 0
JAN-25 4700 C 0 0 0 0 0 | 0 0 0 86 -19 33 0 | 0 0 0 700 0
JAN-25 4750 C 0 0 0 0 0 | 0 0 0 77 -17 34 0 | 0 0 0 0 0
JAN-25 4800 C 0 0 0 0 0 | 0 0 0 69 -14 34 0 | 326 177 0 47 0
JAN-25 4850 C 0 0 0 0 0 | 0 0 0 62 -13 34 0 | 0 0 0 0 0
JAN-25 4900 C 0 0 0 0 0 | 0 0 0 56 -11 35 0 | 0 0 0 0 0
JAN-25 4950 C 0 0 0 0 0 | 0 0 0 50 -10 35 0 | 0 0 0 0 0
JAN-25 5000 C 0 0 0 0 0 | 0 0 0 45 -9 36 0 | 0 0 0 0 0
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 37 -7 37 0 | 125 76 0 2120 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 30 -6 37 0 | 109 63 0 30 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 25 -4 38 0 | 0 0 0 0 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 21 -3 39 0 | 105 105 0 15 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 18 -1 40 0 | 0 0 0 0 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 15 -1 41 0 | 208 208 0 14 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 12 -1 42 0 | 187 187 0 7 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 11 -1 43 0 | 125 125 0 7 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 9 -1 43 0 | 130 130 0 7 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 8 0 44 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 7 0 45 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 6 0 46 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 5 0 46 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 4 0 47 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 3 0 46 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 2 0 46 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3548 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
JAN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 3250 P 0 0 0 0 0 | 0 0 0 2 0 34 0 | 0 0 0 0 0
JAN-25 3300 P 0 0 0 0 0 | 0 0 0 3 0 34 0 | 0 0 0 0 0
JAN-25 3350 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 0 0 0 0 0
JAN-25 3400 P 0 0 0 0 0 | 0 0 0 6 +1 35 0 | 0 0 0 0 0
JAN-25 3450 P 0 0 0 0 0 | 0 0 0 8 +1 34 0 | 0 0 0 0 0
JAN-25 3500 P 0 0 0 0 0 | 0 0 0 10 +1 34 0 | 0 0 0 0 0
JAN-25 3550 P 0 0 0 0 0 | 0 0 0 13 +2 34 0 | 0 0 0 0 0
JAN-25 3600 P 0 0 0 0 0 | 0 0 0 16 +2 34 0 | 0 0 0 0 0
JAN-25 3650 P 0 0 0 0 0 | 0 0 0 20 +2 33 0 | 0 0 0 0 0
JAN-25 3700 P 0 0 0 0 0 | 0 0 0 24 +3 33 0 | 0 0 0 0 0
JAN-25 3750 P 0 0 0 0 0 | 0 0 0 29 +3 33 0 | 0 0 0 0 0
JAN-25 3800 P 0 0 0 0 0 | 0 0 0 36 +5 32 0 | 0 0 0 0 0
JAN-25 3850 P 0 0 0 0 0 | 0 0 0 44 +6 32 0 | 0 0 0 0 0
JAN-25 3900 P 0 0 0 0 0 | 0 0 0 53 +7 32 0 | 0 0 0 0 0
JAN-25 3950 P 0 0 0 0 0 | 0 0 0 63 +8 32 0 | 138 138 0 7 0
JAN-25 4000 P 0 0 0 0 0 | 0 0 0 74 +9 31 0 | 155 155 0 7 0
JAN-25 4050 P 0 0 0 0 0 | 0 0 0 88 +11 31 0 | 150 144 0 42 0
JAN-25 4100 P 0 0 0 0 0 | 0 0 0 102 +12 31 0 | 162 162 0 7 0
JAN-25 4150 P 0 0 0 0 0 | 0 0 0 119 +14 31 0 | 0 0 0 2120 0
JAN-25 4200 P 0 0 0 0 0 | 0 0 0 137 +15 31 0 | 197 197 0 100 0
JAN-25 4250 P 0 0 0 0 0 | 0 0 0 158 +18 30 0 | 0 0 0 0 0
JAN-25 4300 P 0 0 0 0 0 | 0 0 0 182 +21 30 0 | 0 0 0 0 0
JAN-25 4350 P 0 0 0 0 0 | 0 0 0 210 +24 31 0 | 0 0 0 400 0
JAN-25 4400 P 0 0 0 0 0 | 0 0 0 238 +27 31 0 | 262 260 0 40 0
JAN-25 4450 P 0 0 0 0 0 | 0 0 0 270 +30 31 0 | 292 292 0 20 0
JAN-25 4500 P 0 0 0 0 0 | 0 0 0 301 +32 31 0 | 178 178 0 7 0
JAN-25 4550 P 0 0 0 0 0 | 0 0 0 336 +36 31 0 | 0 0 0 0 0
JAN-25 4600 P 0 0 0 0 0 | 0 0 0 380 +38 33 0 | 0 0 0 0 0
JAN-25 4650 P 0 0 0 0 0 | 0 0 0 419 +41 33 0 | 0 0 0 0 0
JAN-25 4700 P 0 0 0 0 0 | 0 0 0 458 +42 34 0 | 318 265 0 700 0
JAN-25 4750 P 0 0 0 0 0 | 0 0 0 499 +44 34 0 | 0 0 0 0 0
JAN-25 4800 P 0 0 0 0 0 | 0 0 0 541 +46 34 0 | 0 0 0 0 0
JAN-25 4850 P 0 0 0 0 0 | 0 0 0 584 +48 35 0 | 349 349 0 19 0
JAN-25 4900 P 0 0 0 0 0 | 0 0 0 627 +49 35 0 | 0 0 0 0 0
JAN-25 4950 P 0 0 0 0 0 | 0 0 0 671 +50 36 0 | 0 0 0 0 0
JAN-25 5000 P 0 0 0 0 0 | 0 0 0 716 +51 36 0 | 0 0 0 0 0
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 808 +53 37 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 901 +55 38 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 995 +56 38 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1091 +57 39 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1187 +57 40 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1285 +59 41 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1382 +58 42 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1480 +59 42 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1579 +59 43 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1678 +60 44 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1777 +60 45 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1876 +60 46 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 1975 +60 46 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 2075 +61 48 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 2174 +60 48 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 2274 +61 50 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 2373 +60 49 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 2473 +60 51 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 2573 +61 52 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 2672 +60 51 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3469 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 7017 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
FEB-25 3350 C 0 0 0 0 0 | 0 0 0 1008 -54 33 0 | 0 0 0 0 0
FEB-25 3400 C 0 0 0 0 0 | 0 0 0 961 -54 33 0 | 0 0 0 0 0
FEB-25 3450 C 0 0 0 0 0 | 0 0 0 915 -53 33 0 | 0 0 0 0 0
FEB-25 3500 C 0 0 0 0 0 | 0 0 0 869 -53 33 0 | 0 0 0 0 0
FEB-25 3550 C 0 0 0 0 0 | 0 0 0 824 -52 32 0 | 0 0 0 0 0
FEB-25 3600 C 0 0 0 0 0 | 0 0 0 780 -52 32 0 | 0 0 0 0 0
FEB-25 3650 C 0 0 0 0 0 | 0 0 0 736 -52 32 0 | 0 0 0 0 0
FEB-25 3700 C 0 0 0 0 0 | 0 0 0 694 -50 32 0 | 0 0 0 0 0
FEB-25 3750 C 0 0 0 0 0 | 0 0 0 652 -50 32 0 | 0 0 0 0 0
FEB-25 3800 C 0 0 0 0 0 | 0 0 0 612 -49 32 0 | 0 0 0 0 0
FEB-25 3850 C 0 0 0 0 0 | 0 0 0 572 -48 31 0 | 0 0 0 0 0
FEB-25 3900 C 0 0 0 0 0 | 0 0 0 534 -47 31 0 | 0 0 0 0 0
FEB-25 3950 C 0 0 0 0 0 | 0 0 0 497 -46 31 0 | 0 0 0 0 0
FEB-25 4000 C 0 0 0 0 0 | 0 0 0 461 -46 31 0 | 0 0 0 0 0
FEB-25 4050 C 0 0 0 0 0 | 0 0 0 427 -44 31 0 | 0 0 0 0 0
FEB-25 4100 C 0 0 0 0 0 | 0 0 0 394 -43 31 0 | 0 0 0 0 0
FEB-25 4150 C 0 0 0 0 0 | 0 0 0 363 -41 31 0 | 0 0 0 0 0
FEB-25 4200 C 0 0 0 0 0 | 0 0 0 333 -40 30 0 | 0 0 0 0 0
FEB-25 4250 C 0 0 0 0 0 | 0 0 0 302 -41 30 0 | 0 0 0 0 0
FEB-25 4300 C 0 0 0 0 0 | 0 0 0 276 -39 30 0 | 0 0 0 0 0
FEB-25 4350 C 0 0 0 0 0 | 0 0 0 252 -38 30 0 | 0 0 0 0 0
FEB-25 4400 C 0 0 0 0 0 | 0 0 0 231 -34 30 0 | 0 0 0 0 0
FEB-25 4450 C 0 0 0 0 0 | 0 0 0 211 -32 30 0 | 0 0 0 0 0
FEB-25 4500 C 0 0 0 0 0 | 0 0 0 194 -29 31 0 | 0 0 0 500 0
FEB-25 4550 C 0 0 0 0 0 | 0 0 0 176 -30 31 0 | 0 0 0 0 0
FEB-25 4600 C 0 0 0 0 0 | 0 0 0 162 -27 31 0 | 0 0 0 0 0
FEB-25 4650 C 0 0 0 0 0 | 0 0 0 148 -24 31 0 | 0 0 0 0 0
FEB-25 4700 C 0 0 0 0 0 | 0 0 0 136 -21 32 0 | 183 183 0 8 0
FEB-25 4750 C 0 0 0 0 0 | 0 0 0 124 -20 32 0 | 186 186 0 8 0
FEB-25 4800 C 0 0 0 0 0 | 0 0 0 114 -19 32 0 | 0 0 0 0 0
FEB-25 4850 C 0 0 0 0 0 | 0 0 0 104 -18 32 0 | 0 0 0 0 0
FEB-25 4900 C 0 0 0 0 0 | 0 0 0 96 -16 33 0 | 0 0 0 0 0
FEB-25 4950 C 0 0 0 0 0 | 0 0 0 88 -15 33 0 | 0 0 0 0 0
FEB-25 5000 C 0 0 0 0 0 | 0 0 0 81 -13 33 0 | 0 0 0 0 0
FEB-25 5100 C 0 0 0 0 0 | 0 0 0 68 -11 34 0 | 0 0 0 0 0
FEB-25 5200 C 0 0 0 0 0 | 0 0 0 58 -9 34 0 | 0 0 0 0 0
FEB-25 5300 C 0 0 0 0 0 | 0 0 0 49 -7 35 0 | 0 0 0 0 0
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 42 -6 35 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 36 -5 36 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 31 -4 37 0 | 98 98 0 3 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 28 -2 38 0 | 88 74 0 28 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 547 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
FEB-25 3350 P 0 0 0 0 0 | 0 0 0 15 +3 33 0 | 0 0 0 0 0
FEB-25 3400 P 0 0 0 0 0 | 0 0 0 18 +3 33 0 | 0 0 0 0 0
FEB-25 3450 P 0 0 0 0 0 | 0 0 0 21 +2 33 0 | 0 0 0 0 0
FEB-25 3500 P 0 0 0 0 0 | 0 0 0 26 +3 33 0 | 0 0 0 0 0
FEB-25 3550 P 0 0 0 0 0 | 0 0 0 31 +4 33 0 | 0 0 0 0 0
FEB-25 3600 P 0 0 0 0 0 | 0 0 0 36 +3 32 0 | 0 0 0 0 0
FEB-25 3650 P 0 0 0 0 0 | 0 0 0 42 +4 32 0 | 0 0 0 0 0
FEB-25 3700 P 0 0 0 0 0 | 0 0 0 48 +4 32 0 | 0 0 0 0 0
FEB-25 3750 P 0 0 0 0 0 | 0 0 0 56 +6 31 0 | 0 0 0 0 0
FEB-25 3800 P 0 0 0 0 0 | 0 0 0 66 +7 31 0 | 0 0 0 0 0
FEB-25 3850 P 0 0 0 0 0 | 0 0 0 76 +8 31 0 | 83 83 0 9 0
FEB-25 3900 P 0 0 0 0 0 | 0 0 0 87 +8 31 0 | 0 0 0 0 0
FEB-25 3950 P 0 0 0 0 0 | 0 0 0 100 +10 31 0 | 0 0 0 0 0
FEB-25 4000 P 0 0 0 0 0 | 0 0 0 114 +11 31 0 | 105 105 0 9 0
FEB-25 4050 P 0 0 0 0 0 | 0 0 0 129 +12 30 0 | 0 0 0 0 0
FEB-25 4100 P 0 0 0 0 0 | 0 0 0 146 +13 30 0 | 163 163 0 8 0
FEB-25 4150 P 0 0 0 0 0 | 0 0 0 164 +14 30 0 | 182 117 0 15 0
FEB-25 4200 P 0 0 0 0 0 | 0 0 0 186 +18 30 0 | 0 0 0 0 0
FEB-25 4250 P 0 0 0 0 0 | 0 0 0 209 +21 30 0 | 0 0 0 0 0
FEB-25 4300 P 0 0 0 0 0 | 0 0 0 232 +22 30 0 | 0 0 0 0 0
FEB-25 4350 P 0 0 0 0 0 | 0 0 0 258 +24 30 0 | 0 0 0 0 0
FEB-25 4400 P 0 0 0 0 0 | 0 0 0 287 +26 30 0 | 261 261 0 7 0
FEB-25 4450 P 0 0 0 0 0 | 0 0 0 317 +28 30 0 | 289 289 0 7 0
FEB-25 4500 P 0 0 0 0 0 | 0 0 0 349 +30 31 0 | 319 319 0 7 0
FEB-25 4550 P 0 0 0 0 0 | 0 0 0 381 +36 31 0 | 0 0 0 0 0
FEB-25 4600 P 0 0 0 0 0 | 0 0 0 421 +32 31 0 | 0 0 0 0 0
FEB-25 4650 P 0 0 0 0 0 | 0 0 0 457 +34 32 0 | 0 0 0 0 0
FEB-25 4700 P 0 0 0 0 0 | 0 0 0 494 +35 32 0 | 0 0 0 0 0
FEB-25 4750 P 0 0 0 0 0 | 0 0 0 533 +37 32 0 | 0 0 0 0 0
FEB-25 4800 P 0 0 0 0 0 | 0 0 0 572 +38 32 0 | 0 0 0 0 0
FEB-25 4850 P 0 0 0 0 0 | 0 0 0 613 +40 33 0 | 0 0 0 0 0
FEB-25 4900 P 0 0 0 0 0 | 0 0 0 654 +41 33 0 | 0 0 0 0 0
FEB-25 4950 P 0 0 0 0 0 | 0 0 0 696 +42 33 0 | 0 0 0 0 0
FEB-25 5000 P 0 0 0 0 0 | 0 0 0 739 +43 34 0 | 0 0 0 0 0
FEB-25 5100 P 0 0 0 0 0 | 0 0 0 826 +45 34 0 | 0 0 0 0 0
FEB-25 5200 P 0 0 0 0 0 | 0 0 0 915 +47 35 0 | 0 0 0 0 0
FEB-25 5300 P 0 0 0 0 0 | 0 0 0 1006 +48 35 0 | 0 0 0 0 0
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1099 +50 36 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1192 +50 36 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1287 +51 37 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1383 +53 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 62 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 609 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2550 C 0 0 0 0 0 | 0 0 0 1807 -62 37 0 | 0 0 0 0 0
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 1757 -62 35 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 1707 -62 34 0 | 0 0 0 0 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 1658 -61 36 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 1608 -62 34 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 1559 -61 35 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 1510 -61 35 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 1461 -61 35 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 1412 -61 35 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1363 -61 34 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1315 -60 34 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1267 -60 34 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1219 -60 34 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1172 -60 34 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1125 -59 34 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1079 -59 34 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 1033 -58 33 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 988 -57 33 0 | 379 379 0 269 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 943 -57 33 0 | 290 290 0 30 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 899 -57 33 0 | 0 0 0 0 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 856 -56 33 0 | 0 0 0 0 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 814 -55 33 0 | 449 219 0 592 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 772 -54 33 0 | 0 0 0 0 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 732 -53 33 0 | 552 517 0 279 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 692 -53 32 0 | 520 512 0 77 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 654 -51 32 0 | 499 499 0 600 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 616 -50 32 0 | 0 0 0 0 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 580 -49 32 0 | 218 212 0 1684 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 544 -48 32 0 | 235 216 0 115 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 510 -47 32 0 | 395 177 0 549 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 477 -46 32 0 | 366 199 0 108 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 445 -45 31 0 | 530 530 0 210 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 415 -43 31 0 | 138 138 0 80 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 386 -42 31 0 | 0 0 0 300 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 353 -45 31 0 | 0 0 0 0 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 328 -37 31 0 | 0 0 0 0 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 306 -33 31 0 | 0 0 0 300 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 282 -36 31 0 | 347 142 0 26 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 261 -33 31 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 243 -30 31 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 225 -28 31 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 209 -26 31 0 | 377 172 0 1 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 194 -23 32 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 180 -22 32 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 166 -22 32 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 154 -20 32 0 | 0 0 0 1900 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 143 -19 32 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 132 -17 32 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 123 -18 33 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 114 -17 33 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 99 -12 33 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 86 -10 34 0 | 295 295 0 19 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 75 -9 34 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 66 -6 35 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 58 -5 35 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 50 -5 36 0 | 0 0 0 150 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 42 -5 36 0 | 0 0 0 0 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 36 -3 36 0 | 0 0 0 0 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 32 -2 36 0 | 0 0 0 500 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 28 -2 37 0 | 0 0 0 0 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 24 -2 37 0 | 0 0 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 21 -1 37 0 | 0 0 0 0 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 19 -1 38 0 | 0 0 0 0 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 16 -1 38 0 | 0 0 0 0 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 14 -1 38 0 | 0 0 0 0 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 13 0 39 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 11 0 39 0 | 0 0 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 10 0 39 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 9 0 40 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 8 0 40 0 | 0 0 0 0 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 7 0 40 0 | 0 0 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 6 0 40 0 | 0 0 0 0 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 5 0 40 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 4 0 40 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 3 0 39 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7789 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2550 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 3 +1 35 0 | 0 0 0 0 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 4 +1 35 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 0 0 0 0 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 6 +1 35 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 0 0 0 1000 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 9 +2 34 0 | 127 127 0 26 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 11 +2 34 0 | 0 0 0 0 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 13 +2 34 0 | 0 0 0 0 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 16 +2 34 0 | 0 0 0 0 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 19 +3 34 0 | 0 0 0 0 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 23 +3 34 0 | 0 0 0 1380 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 28 +5 34 0 | 0 0 0 0 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 33 +5 34 0 | 0 0 0 200 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 38 +5 33 0 | 0 0 0 0 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 43 +4 33 0 | 87 60 0 1 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 49 +4 33 0 | 0 0 0 0 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 56 +5 32 0 | 278 278 0 450 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 64 +6 32 0 | 320 320 0 73 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 74 +8 32 0 | 0 0 0 0 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 84 +10 32 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 95 +11 32 0 | 438 435 0 54 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 107 +12 32 0 | 463 392 0 79 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 120 +13 32 0 | 477 142 0 1098 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 134 +13 31 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 150 +15 31 0 | 139 139 0 407 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 166 +15 31 0 | 0 0 0 0 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 184 +17 31 0 | 325 225 0 0 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 204 +17 31 0 | 0 0 0 0 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 226 +21 31 0 | 0 0 0 2600 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 249 +24 31 0 | 0 0 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 273 +23 31 0 | 273 273 0 10 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 300 +26 31 0 | 295 290 0 300 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 329 +29 31 0 | 315 315 0 2495 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 356 +29 31 0 | 0 0 0 0 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 385 +31 31 0 | 370 340 0 306 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 423 +46 32 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 457 +49 32 0 | 0 0 0 500 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 492 +38 32 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 528 +39 32 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 564 +40 32 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 602 +42 32 0 | 0 0 0 200 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 641 +44 33 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 680 +45 33 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 720 +46 33 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 761 +47 33 0 | 0 0 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 845 +50 34 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 931 +51 34 0 | 0 0 0 0 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1019 +53 34 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1109 +55 35 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1200 +56 35 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1292 +57 35 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1386 +58 36 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1480 +58 36 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1576 +60 36 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1672 +60 37 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1768 +60 37 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1865 +61 37 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1963 +61 38 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 2060 +61 38 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 2158 +61 38 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 2257 +62 39 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 2355 +62 39 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 2454 +62 39 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 2553 +62 40 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2652 +62 40 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2751 +62 40 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2851 +63 41 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 2950 +62 41 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 3049 +62 41 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 3149 +63 42 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 3248 +62 42 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 3348 +62 43 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 3448 +63 43 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 3547 +62 43 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3647 +62 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 11179 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 18968 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-25 2300 C 0 0 0 0 0 | 0 0 0 2087 -57 35 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 1988 -57 34 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 1889 -57 34 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 1791 -56 33 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 1743 -55 34 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 1694 -55 33 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1646 -55 33 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1598 -54 33 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1551 -53 33 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1503 -54 33 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1457 -52 33 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1410 -52 33 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1364 -52 33 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1319 -51 33 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1274 -50 33 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1229 -50 33 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1186 -49 33 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1142 -49 32 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1100 -47 32 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1058 -47 32 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1017 -46 32 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 976 -46 32 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 937 -45 32 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 898 -44 32 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 860 -44 32 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 823 -43 32 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 787 -42 32 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 751 -42 32 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 717 -41 32 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 683 -41 31 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 651 -40 31 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 619 -39 31 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 589 -38 31 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 559 -38 31 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 530 -38 31 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 503 -37 31 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 474 -38 31 0 | 430 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 449 -34 31 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 426 -30 31 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 403 -35 31 0 | 0 0 0 0 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 381 -33 31 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 361 -31 31 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 341 -26 31 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 323 -27 31 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 306 -27 31 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 290 -23 31 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 274 -23 31 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 259 -20 31 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 245 -21 31 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 231 -24 31 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 219 -21 32 0 | 263 258 0 38 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 209 -19 32 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 188 -18 32 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 169 -14 32 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 152 -14 33 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 138 -15 33 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 124 -10 33 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 111 -10 33 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 100 -9 34 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 91 -5 34 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 84 -3 34 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 76 -4 35 0 | 0 0 0 3700 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 69 -4 35 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 63 -3 35 0 | 153 151 0 24 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 57 -2 35 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 52 -2 36 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 47 -2 36 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 43 -1 36 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 40 0 36 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 36 -1 36 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 33 0 37 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 31 +1 37 0 | 0 0 0 0 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 28 0 37 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 26 +1 38 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 24 +1 38 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 22 +1 38 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 21 +1 38 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 19 +1 38 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 18 +1 39 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 16 +1 39 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 15 +1 39 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 14 +1 39 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5893 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-25 2300 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 3 +1 34 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 4 +1 34 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 6 +2 33 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 8 +3 34 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 9 +3 33 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 11 +3 33 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 13 +4 33 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 16 +5 33 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 18 +4 33 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 22 +6 33 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 25 +6 33 0 | 215 200 0 2800 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 29 +6 33 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 34 +7 33 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 39 +8 33 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 44 +8 33 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 51 +9 33 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 57 +9 32 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 67 +13 33 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 75 +11 33 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 83 +11 32 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 91 +10 32 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 100 +9 32 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 111 +11 32 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 122 +8 32 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 134 +13 31 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 154 +21 32 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 168 +22 32 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 183 +23 32 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 198 +23 31 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 215 +23 31 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 233 +22 31 0 | 241 241 0 12 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 252 +25 31 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 272 +23 31 0 | 0 0 0 0 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 293 +23 31 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 314 +20 31 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 337 +20 31 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 361 +21 31 0 | 0 0 0 0 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 387 +19 31 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 415 +23 31 0 | 0 0 0 1300 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 449 +30 31 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 478 +32 31 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 508 +33 31 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 540 +42 31 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 574 +45 31 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 608 +33 32 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 643 +34 32 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 679 +35 32 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 715 +36 32 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 752 +37 32 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 790 +39 32 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 828 +39 32 0 | 0 0 0 0 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 907 +42 32 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 987 +43 33 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1070 +45 33 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1155 +47 33 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1241 +48 33 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1329 +50 34 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1418 +51 34 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1508 +52 34 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1599 +53 34 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1691 +54 35 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1784 +54 35 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1878 +55 35 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1972 +56 35 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 2067 +56 36 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 2162 +56 36 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2258 +57 36 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2355 +58 36 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2451 +57 36 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2548 +58 37 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2646 +59 37 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2743 +58 37 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2841 +59 38 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2939 +59 38 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 3037 +59 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 3136 +59 38 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 3234 +59 38 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3333 +59 39 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3431 +59 39 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3530 +59 39 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3629 +59 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6873 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 12766 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 1698 -50 33 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1652 -49 33 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1606 -49 33 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1561 -48 33 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1516 -47 33 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1472 -47 33 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1428 -46 33 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1385 -45 33 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1342 -45 33 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1300 -44 33 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1258 -44 33 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1217 -44 32 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1177 -43 32 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1138 -42 32 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1099 -42 32 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1061 -41 32 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1023 -41 32 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 986 -41 32 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 950 -41 32 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 915 -40 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 881 -39 32 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 847 -39 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 814 -39 32 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 782 -38 32 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 751 -38 32 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 720 -38 31 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 691 -37 31 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 662 -37 31 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 634 -37 31 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 606 -37 31 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 578 -39 31 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 553 -39 31 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 529 -37 31 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 506 -35 31 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 484 -34 31 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 463 -33 31 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 442 -35 31 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 424 -30 31 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 406 -27 31 0 | 0 0 0 0 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 388 -29 31 0 | 0 0 0 0 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 373 -26 31 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 357 -22 31 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 342 -22 31 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 328 -20 32 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 314 -29 32 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 300 -23 32 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 276 -17 32 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 253 -19 32 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 229 -20 32 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 210 -17 32 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 193 -15 32 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 178 -17 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 171 -10 33 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 158 -8 34 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 146 -6 34 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 135 -6 34 0 | 483 483 0 500 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 121 -8 34 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 112 -3 34 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 103 -3 34 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 96 -2 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 89 -1 34 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 82 -1 35 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 76 0 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 71 +1 35 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 66 +1 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 61 +1 35 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 57 +1 35 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 53 +2 36 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 49 +1 36 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 46 +2 36 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 43 +2 36 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 40 +2 36 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 38 +3 37 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 35 +2 37 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 33 +2 37 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 31 +3 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1000 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 P 0 0 0 0 0 | 0 0 0 27 +6 33 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 31 +7 33 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 35 +7 33 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 40 +8 33 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 45 +9 33 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 51 +9 33 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 57 +10 33 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 64 +11 33 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 71 +11 33 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 79 +12 33 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 87 +12 33 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 96 +12 32 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 108 +15 33 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 118 +12 33 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 128 +11 32 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 139 +11 32 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 150 +12 32 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 163 +13 32 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 176 +14 32 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 190 +14 32 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 205 +15 31 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 221 +17 31 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 238 +18 31 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 256 +19 31 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 283 +29 32 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 303 +30 32 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 321 +29 31 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 342 +24 31 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 363 +30 31 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 387 +32 31 0 | 0 0 0 0 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 410 +32 31 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 434 +32 31 0 | 0 0 0 0 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 459 +32 31 0 | 0 0 0 0 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 483 +30 31 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 520 +40 31 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 549 +31 31 0 | 0 0 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 578 +32 31 0 | 0 0 0 0 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 610 +49 31 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 636 +45 31 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 670 +48 31 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 705 +50 31 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 739 +32 32 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 774 +33 32 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 809 +34 32 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 846 +35 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 882 +36 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 958 +38 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1035 +40 32 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1114 +42 32 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1195 +43 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1277 +44 33 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1362 +47 33 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1447 +48 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1534 +49 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1622 +50 33 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1710 +50 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1800 +52 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1891 +53 34 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1982 +53 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 2075 +54 34 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2168 +55 34 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2261 +55 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2355 +56 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2450 +57 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2545 +57 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2640 +57 35 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2736 +57 35 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2832 +58 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2928 +57 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 3025 +58 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 3122 +58 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 3219 +58 36 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3317 +59 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3414 +58 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3512 +58 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3610 +59 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1000 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2000 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 C 0 0 0 0 0 | 0 0 0 2189 -59 33 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2093 -58 33 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 1998 -58 33 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 1904 -57 32 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 1812 -56 32 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 1721 -56 32 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1632 -55 32 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1545 -54 32 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1461 -52 32 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1378 -51 32 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1298 -50 32 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1259 -49 31 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1220 -49 31 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1182 -48 31 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1145 -48 31 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1109 -46 31 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1073 -46 31 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1038 -45 31 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1003 -45 31 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 970 -44 31 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 937 -43 31 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 904 -43 31 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 873 -42 31 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 842 -41 31 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 812 -40 31 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 782 -40 31 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 754 -39 31 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 726 -38 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 691 -45 30 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 666 -43 30 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 641 -40 30 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 617 -43 30 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 594 -36 30 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 571 -33 30 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 550 -35 30 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 528 -34 30 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 508 -34 30 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 489 -33 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 471 -32 30 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 453 -30 30 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 436 -31 30 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 420 -28 30 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 404 -28 30 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 389 -27 30 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 375 -27 31 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 348 -34 31 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 323 -22 31 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 289 -32 30 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 266 -32 30 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 225 -31 30 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 190 -31 31 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 160 -31 31 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 135 -30 31 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 113 -30 31 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 95 -30 31 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 80 -29 31 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 68 -27 31 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 57 -26 31 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 48 -25 31 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 40 -24 31 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 34 -23 31 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 29 -21 31 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
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 11 +2 33 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 15 +3 33 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 20 +3 33 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 26 +4 32 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 34 +5 32 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 43 +5 32 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 54 +6 32 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 67 +7 32 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 83 +9 32 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 100 +10 32 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 120 +11 32 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 131 +12 31 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 142 +12 31 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 154 +13 31 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 167 +13 31 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 186 +20 32 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 200 +15 32 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 214 +15 31 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 229 +15 31 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 245 +16 31 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 262 +14 31 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 280 +18 31 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 298 +19 31 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 317 +20 31 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 338 +22 31 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 358 +22 31 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 380 +23 31 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 403 +25 31 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 426 +26 31 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 450 +26 31 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 476 +28 31 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 501 +28 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 528 +29 31 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 556 +31 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 572 +20 30 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 601 +30 30 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 631 +30 30 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 661 +30 30 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 692 +29 30 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 724 +30 30 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 756 +29 30 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 789 +29 30 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 823 +30 30 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 857 +30 30 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 892 +30 30 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 963 +30 30 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1036 +30 30 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 1111 +29 30 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1188 +29 30 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1347 +30 30 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1512 +30 31 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1682 +30 31 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1857 +31 31 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 2035 +31 31 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2217 +31 31 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2402 +32 31 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2590 +34 31 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2779 +35 31 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2970 +36 31 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 3162 +37 31 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3356 +38 31 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3551 +40 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 600 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 600 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 2152 -59 32 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2060 -59 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 1971 -58 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 1883 -57 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 1796 -57 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1712 -56 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1631 -55 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1551 -54 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1473 -54 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1399 -52 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1326 -51 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1256 -50 31 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1188 -49 31 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1123 -48 31 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1061 -46 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1001 -45 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 944 -43 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 889 -42 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 836 -41 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 786 -40 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 738 -39 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 693 -37 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 652 -33 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 613 -32 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 577 -30 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 542 -29 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 509 -28 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 479 -26 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 422 -25 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 372 -23 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 328 -20 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 289 -19 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 255 -17 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 225 -15 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 198 -14 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 175 -12 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 155 -10 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 137 -9 32 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 121 -8 32 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 107 -8 32 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 95 -7 32 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 84 -6 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 74 -6 32 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 30 +2 32 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 38 +2 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 49 +3 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 61 +4 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 74 +4 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 90 +5 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 109 +6 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 129 +7 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 151 +7 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 177 +9 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 204 +10 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 234 +11 31 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 266 +12 31 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 301 +13 31 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 339 +15 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 379 +16 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 422 +18 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 467 +19 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 514 +20 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 564 +21 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 616 +22 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 671 +24 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 730 +28 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 791 +29 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 855 +31 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 920 +32 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 987 +33 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 1057 +35 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1200 +36 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1350 +38 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1506 +41 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1667 +42 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1833 +44 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 2003 +46 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 2176 +47 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2353 +49 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2533 +51 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2715 +52 32 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2899 +53 32 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 3085 +53 32 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3273 +54 32 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3462 +55 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3652 +55 32 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
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 2016 -57 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 1933 -56 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1853 -55 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1774 -55 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1698 -54 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1624 -52 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1552 -51 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1482 -51 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1414 -50 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1349 -48 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1286 -47 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1225 -46 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1166 -45 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1109 -45 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1055 -43 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1002 -42 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 952 -41 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 904 -40 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 858 -38 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 813 -38 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 773 -34 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 735 -33 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 699 -31 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 665 -30 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 632 -29 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 571 -27 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 516 -25 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 467 -23 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 422 -21 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 382 -19 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 345 -19 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 313 -16 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 283 -16 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 257 -14 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 233 -13 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 211 -13 32 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 192 -11 32 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 175 -10 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 159 -9 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 145 -8 32 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
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 91 +4 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 108 +5 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 128 +6 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 149 +6 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 173 +7 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 199 +9 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 227 +10 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 257 +10 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 289 +11 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 324 +13 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 361 +14 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 400 +15 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 441 +16 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 484 +16 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 530 +18 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 577 +19 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 627 +20 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 679 +21 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 733 +23 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 788 +23 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 848 +27 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 910 +28 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 974 +30 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1040 +31 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1107 +32 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1246 +34 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1391 +36 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1542 +38 31 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1697 +40 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1857 +42 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 2020 +42 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2188 +45 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2358 +45 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2532 +47 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2708 +48 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2886 +48 32 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3067 +50 32 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3250 +51 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3434 +52 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3620 +53 32 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
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 1551 -45 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1486 -45 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1424 -43 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1364 -42 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1305 -42 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1249 -41 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1194 -40 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1142 -39 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1091 -38 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1043 -37 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 996 -36 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 950 -36 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 907 -34 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 868 -30 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 831 -29 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 795 -29 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 761 -28 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 728 -27 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 667 -26 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 612 -23 31 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 0 320 +10 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 355 +10 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 393 +12 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 433 +13 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 474 +13 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 518 +14 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 563 +15 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 611 +16 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 660 +17 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 712 +18 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 765 +19 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 819 +19 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 876 +21 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 937 +25 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 1000 +26 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 1064 +26 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1130 +27 31 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1197 +28 31 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1336 +29 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1481 +32 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00
MARKET TOTAL 150 101804 -150
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED