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
P MAR-25 4000 1000 111 31 0 0 1500 +14
P APR-25 3400 1000 29 34 0 0 1000 +5
C FEB-25 4700 580 54 31 0 0 602 -16
P FEB-25 4200 400 128 29 0 0 400 +18
C JAN-25 4800 260 1 36 1 1 26 -4
P JAN-25 4150 98 27 31 18 17 2120 +6
P JAN-25 4200 10 41 31 41 41 120 +10
C MAR-25 4400 6 192 31 215 215 1103 -29
C JAN-25 4500 3 14 33 19 19 164 -14
P JAN-25 4400 1 151 31 132 132 84 +32
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 JAN 2025, THURSDAY 10 JAN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 2950 C 0 0 0 0 0 | 0 0 0 1329 -55 0 0 | 0 0 0 0 0
JAN-25 3000 C 0 0 0 0 0 | 0 0 0 1279 -55 0 0 | 0 0 0 0 0
JAN-25 3050 C 0 0 0 0 0 | 0 0 0 1229 -55 0 0 | 0 0 0 0 0
JAN-25 3100 C 0 0 0 0 0 | 0 0 0 1179 -55 0 0 | 0 0 0 0 0
JAN-25 3150 C 0 0 0 0 0 | 0 0 0 1129 -55 0 0 | 0 0 0 0 0
JAN-25 3200 C 0 0 0 0 0 | 0 0 0 1079 -55 0 0 | 0 0 0 0 0
JAN-25 3250 C 0 0 0 0 0 | 0 0 0 1029 -55 0 0 | 0 0 0 0 0
JAN-25 3300 C 0 0 0 0 0 | 0 0 0 979 -55 0 0 | 0 0 0 0 0
JAN-25 3350 C 0 0 0 0 0 | 0 0 0 929 -55 0 0 | 0 0 0 0 0
JAN-25 3400 C 0 0 0 0 0 | 0 0 0 879 -55 0 0 | 0 0 0 0 0
JAN-25 3450 C 0 0 0 0 0 | 0 0 0 829 -55 0 0 | 0 0 0 0 0
JAN-25 3500 C 0 0 0 0 0 | 0 0 0 779 -55 0 0 | 0 0 0 0 0
JAN-25 3550 C 0 0 0 0 0 | 0 0 0 729 -55 0 0 | 0 0 0 0 0
JAN-25 3600 C 0 0 0 0 0 | 0 0 0 679 -55 0 0 | 0 0 0 0 0
JAN-25 3650 C 0 0 0 0 0 | 0 0 0 629 -55 0 0 | 0 0 0 0 0
JAN-25 3700 C 0 0 0 0 0 | 0 0 0 579 -55 0 0 | 0 0 0 0 0
JAN-25 3750 C 0 0 0 0 0 | 0 0 0 529 -55 0 0 | 0 0 0 0 0
JAN-25 3800 C 0 0 0 0 0 | 0 0 0 480 -55 38 0 | 0 0 0 0 0
JAN-25 3850 C 0 0 0 0 0 | 0 0 0 430 -55 34 0 | 0 0 0 0 0
JAN-25 3900 C 0 0 0 0 0 | 0 0 0 381 -55 34 0 | 0 0 0 0 0
JAN-25 3950 C 0 0 0 0 0 | 0 0 0 333 -54 34 0 | 0 0 0 0 0
JAN-25 4000 C 0 0 0 0 0 | 0 0 0 286 -54 34 0 | 0 0 0 0 0
JAN-25 4050 C 0 0 0 0 0 | 0 0 0 240 -53 33 0 | 0 0 0 0 0
JAN-25 4100 C 0 0 0 0 0 | 0 0 0 197 -51 32 0 | 0 0 0 0 0
JAN-25 4150 C 0 0 0 0 0 | 0 0 0 154 -52 30 0 | 0 0 0 0 0
JAN-25 4200 C 0 0 0 0 0 | 0 0 0 117 -45 30 0 | 0 0 0 0 0
JAN-25 4250 C 0 0 0 0 0 | 0 0 0 86 -41 29 0 | 0 0 0 0 0
JAN-25 4300 C 0 0 0 0 0 | 0 0 0 61 -35 29 0 | 0 0 0 0 0
JAN-25 4350 C 0 0 0 0 0 | 0 0 0 42 -29 30 0 | 254 77 0 439 0
JAN-25 4400 C 0 0 0 0 0 | 0 0 0 30 -22 31 0 | 360 173 0 90 0
JAN-25 4450 C 0 0 0 0 0 | 0 0 0 21 -17 32 0 | 347 320 0 108 0
JAN-25 4500 C 0 0 0 0 0 | 19 19 19 14 -14 33 3 | 311 19 3 164 +3
JAN-25 4550 C 0 0 0 0 0 | 0 0 0 10 -11 34 0 | 107 41 0 200 0
JAN-25 4600 C 0 0 0 0 0 | 0 0 0 7 -8 35 0 | 238 61 0 150 0
JAN-25 4650 C 0 0 0 0 0 | 0 0 0 5 -6 36 0 | 214 214 0 7 0
JAN-25 4700 C 0 0 0 0 0 | 0 0 0 3 -5 36 0 | 234 11 0 746 0
JAN-25 4750 C 0 0 0 0 0 | 0 0 0 2 -4 37 0 | 0 0 0 0 0
JAN-25 4800 C 0 0 0 0 0 | 1 1 1 1 -4 36 260 | 326 1 260 26 -260
JAN-25 4850 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 0 0 0 0 0
JAN-25 4900 C 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 0 0 0 0 0
JAN-25 4950 C 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 0 0 0 0 0
JAN-25 5000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 3 3 0 109 0
JAN-25 5100 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 125 2 0 2160 0
JAN-25 5200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 109 31 0 31 0
JAN-25 5300 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 39 28 0 208 0
JAN-25 5400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 105 105 0 15 0
JAN-25 5500 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 40 39 0 800 0
JAN-25 5600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 208 208 0 14 0
JAN-25 5700 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 187 12 0 7 0
JAN-25 5800 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 125 125 0 7 0
JAN-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 130 20 0 53 0
JAN-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JAN-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
JAN-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
JAN-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
JAN-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JAN-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JAN-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
JAN-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
JAN-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JAN-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 263 | TOTAL CALL 263 5334 -257
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 0 106 0 | 0 0 0 0 0
JAN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
JAN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JAN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
JAN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JAN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JAN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JAN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JAN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 3850 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
JAN-25 3900 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 0 0 0 0 0
JAN-25 3950 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 138 138 0 7 0
JAN-25 4000 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 155 155 0 7 0
JAN-25 4050 P 0 0 0 0 0 | 0 0 0 11 +2 33 0 | 150 144 0 42 0
JAN-25 4100 P 0 0 0 0 0 | 0 0 0 17 +3 32 0 | 162 27 0 32 0
JAN-25 4150 P 0 0 0 0 0 | 18 18 17 27 +6 31 98 | 40 14 98 2120 0
JAN-25 4200 P 0 0 0 0 0 | 41 41 41 41 +10 31 10 | 197 40 10 120 0
JAN-25 4250 P 0 0 0 0 0 | 0 0 0 58 +13 30 0 | 76 76 0 5 0
JAN-25 4300 P 0 0 0 0 0 | 0 0 0 83 +20 30 0 | 89 89 0 1 0
JAN-25 4350 P 0 0 0 0 0 | 0 0 0 115 +27 31 0 | 110 110 0 407 0
JAN-25 4400 P 0 0 0 0 0 | 132 132 132 151 +32 31 1 | 262 54 1 84 +1
JAN-25 4450 P 0 0 0 0 0 | 0 0 0 192 +37 32 0 | 292 292 0 20 0
JAN-25 4500 P 0 0 0 0 0 | 0 0 0 235 +40 33 0 | 178 97 0 243 0
JAN-25 4550 P 0 0 0 0 0 | 0 0 0 281 +44 34 0 | 0 0 0 0 0
JAN-25 4600 P 0 0 0 0 0 | 0 0 0 328 +46 35 0 | 184 184 0 7 0
JAN-25 4650 P 0 0 0 0 0 | 0 0 0 375 +48 35 0 | 210 210 0 7 0
JAN-25 4700 P 0 0 0 0 0 | 0 0 0 424 +50 36 0 | 318 265 0 700 0
JAN-25 4750 P 0 0 0 0 0 | 0 0 0 473 +51 37 0 | 0 0 0 0 0
JAN-25 4800 P 0 0 0 0 0 | 0 0 0 522 +51 36 0 | 0 0 0 0 0
JAN-25 4850 P 0 0 0 0 0 | 0 0 0 572 +53 39 0 | 349 349 0 19 0
JAN-25 4900 P 0 0 0 0 0 | 0 0 0 622 +53 42 0 | 0 0 0 0 0
JAN-25 4950 P 0 0 0 0 0 | 0 0 0 671 +53 0 0 | 0 0 0 0 0
JAN-25 5000 P 0 0 0 0 0 | 0 0 0 721 +54 0 0 | 0 0 0 0 0
JAN-25 5100 P 0 0 0 0 0 | 0 0 0 821 +54 0 0 | 0 0 0 0 0
JAN-25 5200 P 0 0 0 0 0 | 0 0 0 921 +54 0 0 | 0 0 0 0 0
JAN-25 5300 P 0 0 0 0 0 | 0 0 0 1021 +55 0 0 | 0 0 0 0 0
JAN-25 5400 P 0 0 0 0 0 | 0 0 0 1121 +55 0 0 | 0 0 0 0 0
JAN-25 5500 P 0 0 0 0 0 | 0 0 0 1221 +55 0 0 | 0 0 0 0 0
JAN-25 5600 P 0 0 0 0 0 | 0 0 0 1321 +55 0 0 | 0 0 0 0 0
JAN-25 5700 P 0 0 0 0 0 | 0 0 0 1421 +55 0 0 | 0 0 0 0 0
JAN-25 5800 P 0 0 0 0 0 | 0 0 0 1521 +55 0 0 | 0 0 0 0 0
JAN-25 5900 P 0 0 0 0 0 | 0 0 0 1621 +55 0 0 | 0 0 0 0 0
JAN-25 6000 P 0 0 0 0 0 | 0 0 0 1721 +55 0 0 | 0 0 0 0 0
JAN-25 6100 P 0 0 0 0 0 | 0 0 0 1821 +55 0 0 | 0 0 0 0 0
JAN-25 6200 P 0 0 0 0 0 | 0 0 0 1921 +55 0 0 | 0 0 0 0 0
JAN-25 6300 P 0 0 0 0 0 | 0 0 0 2021 +55 0 0 | 0 0 0 0 0
JAN-25 6400 P 0 0 0 0 0 | 0 0 0 2121 +55 0 0 | 0 0 0 0 0
JAN-25 6500 P 0 0 0 0 0 | 0 0 0 2221 +55 0 0 | 0 0 0 0 0
JAN-25 6600 P 0 0 0 0 0 | 0 0 0 2321 +55 0 0 | 0 0 0 0 0
JAN-25 6700 P 0 0 0 0 0 | 0 0 0 2421 +55 0 0 | 0 0 0 0 0
JAN-25 6800 P 0 0 0 0 0 | 0 0 0 2521 +55 0 0 | 0 0 0 0 0
JAN-25 6900 P 0 0 0 0 0 | 0 0 0 2621 +55 0 0 | 0 0 0 0 0
JAN-25 7000 P 0 0 0 0 0 | 0 0 0 2721 +55 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 109 | TOTAL PUT 109 3821 +1
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 372 9155 -256
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 0 941 -56 34 0 | 0 0 0 0 0
FEB-25 3400 C 0 0 0 0 0 | 0 0 0 892 -56 34 0 | 0 0 0 0 0
FEB-25 3450 C 0 0 0 0 0 | 0 0 0 843 -55 33 0 | 0 0 0 0 0
FEB-25 3500 C 0 0 0 0 0 | 0 0 0 795 -55 33 0 | 0 0 0 0 0
FEB-25 3550 C 0 0 0 0 0 | 0 0 0 747 -54 33 0 | 0 0 0 0 0
FEB-25 3600 C 0 0 0 0 0 | 0 0 0 700 -53 33 0 | 0 0 0 0 0
FEB-25 3650 C 0 0 0 0 0 | 0 0 0 653 -53 33 0 | 0 0 0 0 0
FEB-25 3700 C 0 0 0 0 0 | 0 0 0 607 -52 32 0 | 0 0 0 0 0
FEB-25 3750 C 0 0 0 0 0 | 0 0 0 562 -51 32 0 | 0 0 0 0 0
FEB-25 3800 C 0 0 0 0 0 | 0 0 0 518 -50 32 0 | 0 0 0 0 0
FEB-25 3850 C 0 0 0 0 0 | 0 0 0 475 -49 31 0 | 0 0 0 0 0
FEB-25 3900 C 0 0 0 0 0 | 0 0 0 433 -49 31 0 | 0 0 0 0 0
FEB-25 3950 C 0 0 0 0 0 | 0 0 0 393 -47 31 0 | 0 0 0 0 0
FEB-25 4000 C 0 0 0 0 0 | 0 0 0 355 -45 31 0 | 0 0 0 0 0
FEB-25 4050 C 0 0 0 0 0 | 0 0 0 318 -44 30 0 | 0 0 0 0 0
FEB-25 4100 C 0 0 0 0 0 | 0 0 0 283 -42 30 0 | 0 0 0 0 0
FEB-25 4150 C 0 0 0 0 0 | 0 0 0 250 -41 30 0 | 0 0 0 0 0
FEB-25 4200 C 0 0 0 0 0 | 0 0 0 217 -41 29 0 | 0 0 0 0 0
FEB-25 4250 C 0 0 0 0 0 | 0 0 0 190 -34 29 0 | 0 0 0 0 0
FEB-25 4300 C 0 0 0 0 0 | 0 0 0 165 -32 29 0 | 0 0 0 0 0
FEB-25 4350 C 0 0 0 0 0 | 0 0 0 143 -30 29 0 | 0 0 0 0 0
FEB-25 4400 C 0 0 0 0 0 | 0 0 0 125 -26 29 0 | 0 0 0 600 0
FEB-25 4450 C 0 0 0 0 0 | 0 0 0 108 -25 30 0 | 0 0 0 0 0
FEB-25 4500 C 0 0 0 0 0 | 0 0 0 94 -22 30 0 | 212 212 0 500 0
FEB-25 4550 C 0 0 0 0 0 | 0 0 0 82 -20 30 0 | 206 206 0 3 0
FEB-25 4600 C 0 0 0 0 0 | 0 0 0 72 -18 31 0 | 171 171 0 4 0
FEB-25 4650 C 0 0 0 0 0 | 0 0 0 62 -17 31 0 | 154 154 0 4 0
FEB-25 4700 C 0 0 0 0 0 | 0 0 0 54 -16 31 580 | 183 105 580 602 +580
FEB-25 4750 C 0 0 0 0 0 | 0 0 0 48 -14 32 0 | 186 186 0 8 0
FEB-25 4800 C 0 0 0 0 0 | 0 0 0 41 -13 32 0 | 113 47 0 16 0
FEB-25 4850 C 0 0 0 0 0 | 0 0 0 36 -12 33 0 | 0 0 0 0 0
FEB-25 4900 C 0 0 0 0 0 | 0 0 0 32 -11 33 0 | 82 82 0 12 0
FEB-25 4950 C 0 0 0 0 0 | 0 0 0 28 -10 34 0 | 0 0 0 0 0
FEB-25 5000 C 0 0 0 0 0 | 0 0 0 24 -9 34 0 | 0 0 0 0 0
FEB-25 5100 C 0 0 0 0 0 | 0 0 0 18 -8 35 0 | 0 0 0 0 0
FEB-25 5200 C 0 0 0 0 0 | 0 0 0 14 -7 35 0 | 0 0 0 800 0
FEB-25 5300 C 0 0 0 0 0 | 0 0 0 11 -6 36 0 | 0 0 0 0 0
FEB-25 5400 C 0 0 0 0 0 | 0 0 0 9 -4 37 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 7 -4 38 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 5 -4 38 0 | 98 14 0 4 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 4 -3 39 0 | 88 74 0 800 0
TOTAL CALL 0 | TOTAL CALL 580 | TOTAL CALL 580 3353 +580
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 3 +1 34 0 | 0 0 0 0 0
FEB-25 3400 P 0 0 0 0 0 | 0 0 0 5 +2 35 0 | 0 0 0 0 0
FEB-25 3450 P 0 0 0 0 0 | 0 0 0 6 +2 34 0 | 0 0 0 0 0
FEB-25 3500 P 0 0 0 0 0 | 0 0 0 8 +3 34 0 | 0 0 0 0 0
FEB-25 3550 P 0 0 0 0 0 | 0 0 0 10 +3 34 0 | 0 0 0 0 0
FEB-25 3600 P 0 0 0 0 0 | 0 0 0 12 +3 33 0 | 0 0 0 0 0
FEB-25 3650 P 0 0 0 0 0 | 0 0 0 16 +4 33 0 | 0 0 0 0 0
FEB-25 3700 P 0 0 0 0 0 | 0 0 0 20 +5 33 0 | 0 0 0 0 0
FEB-25 3750 P 0 0 0 0 0 | 0 0 0 24 +5 32 0 | 0 0 0 0 0
FEB-25 3800 P 0 0 0 0 0 | 0 0 0 29 +6 31 0 | 0 0 0 0 0
FEB-25 3850 P 0 0 0 0 0 | 0 0 0 36 +8 31 0 | 83 83 0 9 0
FEB-25 3900 P 0 0 0 0 0 | 0 0 0 44 +9 31 0 | 0 0 0 0 0
FEB-25 3950 P 0 0 0 0 0 | 0 0 0 54 +10 31 0 | 0 0 0 0 0
FEB-25 4000 P 0 0 0 0 0 | 0 0 0 65 +12 30 0 | 105 105 0 600 0
FEB-25 4050 P 0 0 0 0 0 | 0 0 0 78 +13 30 0 | 0 0 0 0 0
FEB-25 4100 P 0 0 0 0 0 | 0 0 0 92 +14 29 0 | 163 163 0 8 0
FEB-25 4150 P 0 0 0 0 0 | 0 0 0 109 +16 29 0 | 182 117 0 15 0
FEB-25 4200 P 0 0 0 0 0 | 0 0 0 128 +18 29 400 | 0 0 400 400 +400
FEB-25 4250 P 0 0 0 0 0 | 0 0 0 150 +21 29 0 | 0 0 0 0 0
FEB-25 4300 P 0 0 0 0 0 | 0 0 0 176 +24 29 0 | 0 0 0 0 0
FEB-25 4350 P 0 0 0 0 0 | 0 0 0 205 +27 29 0 | 0 0 0 0 0
FEB-25 4400 P 0 0 0 0 0 | 0 0 0 237 +30 29 0 | 261 149 0 11 0
FEB-25 4450 P 0 0 0 0 0 | 0 0 0 272 +32 30 0 | 289 289 0 7 0
FEB-25 4500 P 0 0 0 0 0 | 0 0 0 308 +34 30 0 | 319 319 0 7 0
FEB-25 4550 P 0 0 0 0 0 | 0 0 0 346 +37 31 0 | 227 227 0 3 0
FEB-25 4600 P 0 0 0 0 0 | 0 0 0 385 +38 31 0 | 0 0 0 0 0
FEB-25 4650 P 0 0 0 0 0 | 0 0 0 425 +39 31 0 | 0 0 0 0 0
FEB-25 4700 P 0 0 0 0 0 | 0 0 0 467 +41 32 0 | 0 0 0 0 0
FEB-25 4750 P 0 0 0 0 0 | 0 0 0 510 +43 32 0 | 0 0 0 0 0
FEB-25 4800 P 0 0 0 0 0 | 0 0 0 554 +44 33 0 | 0 0 0 0 0
FEB-25 4850 P 0 0 0 0 0 | 0 0 0 598 +45 33 0 | 0 0 0 0 0
FEB-25 4900 P 0 0 0 0 0 | 0 0 0 643 +45 33 0 | 0 0 0 0 0
FEB-25 4950 P 0 0 0 0 0 | 0 0 0 689 +47 33 0 | 0 0 0 0 0
FEB-25 5000 P 0 0 0 0 0 | 0 0 0 736 +48 34 0 | 0 0 0 0 0
FEB-25 5100 P 0 0 0 0 0 | 0 0 0 830 +49 35 0 | 0 0 0 0 0
FEB-25 5200 P 0 0 0 0 0 | 0 0 0 926 +51 35 0 | 0 0 0 0 0
FEB-25 5300 P 0 0 0 0 0 | 0 0 0 1023 +52 36 0 | 0 0 0 0 0
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 1120 +52 37 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1218 +53 37 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1317 +54 38 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1416 +54 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 400 | TOTAL PUT 400 1060 +400
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 980 4413 +980
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 1749 -59 0 0 | 0 0 0 0 0
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 1699 -59 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 1649 -59 0 0 | 0 0 0 0 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 1599 -59 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 1550 -58 39 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 1500 -58 38 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 1450 -59 36 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 1400 -59 35 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 1351 -58 37 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1301 -58 35 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1252 -58 36 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1203 -58 36 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1154 -57 35 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1105 -57 35 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1057 -57 35 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1009 -56 35 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 962 -55 35 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 915 -55 35 0 | 379 379 0 269 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 868 -54 34 0 | 290 290 0 30 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 822 -54 34 0 | 0 0 0 0 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 777 -53 34 0 | 0 0 0 0 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 732 -53 33 0 | 449 219 0 592 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 689 -51 33 0 | 0 0 0 0 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 646 -51 33 0 | 552 517 0 279 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 604 -50 33 0 | 520 512 0 77 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 564 -48 33 0 | 499 499 0 600 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 524 -48 32 0 | 0 0 0 0 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 486 -47 32 0 | 218 212 0 1684 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 449 -46 32 0 | 235 216 0 115 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 414 -44 32 0 | 395 177 0 549 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 380 -43 32 0 | 366 199 0 108 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 347 -42 31 0 | 530 530 0 210 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 316 -41 31 0 | 138 138 0 80 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 284 -42 31 0 | 0 0 0 300 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 258 -36 31 0 | 0 0 0 0 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 234 -33 31 0 | 0 0 0 0 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 212 -31 31 0 | 0 0 0 300 0
MAR-25 4400 C 0 0 0 0 0 | 215 215 215 192 -29 31 6 | 347 142 6 1103 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 174 -27 31 0 | 212 212 0 8 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 157 -26 31 0 | 202 202 0 100 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 143 -24 32 0 | 269 269 0 1 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 129 -23 32 0 | 377 135 0 106 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 117 -22 32 0 | 249 249 0 407 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 106 -20 32 0 | 329 329 0 7 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 96 -20 33 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 88 -18 33 0 | 173 173 0 1930 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 80 -16 33 0 | 160 160 0 30 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 72 -16 34 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 66 -15 34 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 60 -14 34 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 50 -12 35 0 | 119 115 0 12 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 41 -11 35 0 | 295 99 0 31 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 34 -10 36 0 | 94 94 0 300 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 28 -9 36 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 23 -8 37 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 19 -7 37 0 | 0 0 0 150 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 16 -8 38 0 | 0 0 0 0 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 13 -7 38 0 | 0 0 0 0 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 11 -6 39 0 | 0 0 0 500 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 9 -6 39 0 | 0 0 0 0 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 8 -5 40 0 | 0 0 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 7 -4 40 0 | 0 0 0 0 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 6 -4 41 0 | 0 0 0 0 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 5 -4 41 0 | 0 0 0 0 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 4 -4 41 0 | 0 0 0 0 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 3 -4 41 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 2 -4 40 0 | 0 0 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1 -2 41 0 | 0 0 0 0 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 9878 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 46 0 | 0 0 0 0 0
MAR-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 1000 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 127 127 0 26 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 4 +2 36 0 | 0 0 0 0 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 5 +2 35 0 | 0 0 0 0 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 6 +2 35 0 | 0 0 0 0 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 8 +2 35 0 | 0 0 0 0 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 11 +4 35 0 | 0 0 0 1380 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 13 +3 35 0 | 0 0 0 0 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 16 +4 35 0 | 0 0 0 200 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 20 +5 35 0 | 0 0 0 0 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 24 +6 34 0 | 87 32 0 301 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 29 +6 34 0 | 0 0 0 0 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 33 +6 33 0 | 278 28 0 446 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 39 +6 33 0 | 320 320 0 73 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 45 +7 33 0 | 0 0 0 0 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 54 +9 33 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 63 +10 32 0 | 438 435 0 54 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 73 +11 32 0 | 463 53 0 86 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 84 +12 32 0 | 477 63 0 887 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 97 +13 32 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 111 +14 31 1000 | 139 70 1000 1500 +500
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 127 +16 31 0 | 105 105 0 7 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 144 +17 31 0 | 325 119 0 7 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 163 +19 31 0 | 0 0 0 0 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 184 +20 31 0 | 0 0 0 2600 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 208 +22 31 0 | 0 0 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 234 +23 31 0 | 273 273 0 210 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 262 +25 31 0 | 295 290 0 299 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 295 +30 31 0 | 315 233 0 2755 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 327 +34 31 0 | 258 258 0 3 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 360 +32 32 0 | 370 340 0 306 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 396 +34 32 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 432 +35 32 0 | 0 0 0 500 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 470 +36 32 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 509 +38 33 0 | 0 0 0 0 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 548 +38 33 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 589 +39 33 0 | 0 0 0 200 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 631 +41 33 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 673 +41 34 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 716 +42 34 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 760 +43 34 0 | 0 0 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 850 +45 35 0 | 0 0 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 941 +46 35 0 | 0 0 0 0 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1034 +48 36 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1128 +49 36 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1223 +49 37 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1320 +51 37 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1417 +52 38 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1514 +52 38 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1612 +53 39 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1710 +53 39 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1809 +54 40 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1908 +55 40 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 2007 +55 41 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 2106 +55 41 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 2205 +55 41 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 2305 +56 43 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 2404 +56 42 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 2504 +56 43 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 2603 +56 43 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2703 +56 44 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2803 +57 45 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2903 +57 46 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 3003 +58 47 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 3102 +57 45 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 3202 +57 46 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 3302 +57 47 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 3402 +57 47 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 3502 +58 48 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 3602 +58 49 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3702 +58 50 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1000 | TOTAL PUT 1000 12840 +500
| MONTH PUT/CALL RATIO 166.66
| MONTH TOTAL 1006 22718 +500
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
APR-25 3400 C 0 0 0 0 0 | 0 0 0 942 -50 34 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 897 -49 34 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 852 -50 33 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 809 -48 33 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 766 -48 33 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 724 -47 33 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 683 -47 33 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 643 -46 33 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 604 -45 32 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 566 -44 32 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 530 -43 32 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 494 -43 32 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 460 -41 32 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 427 -41 32 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 396 -39 31 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 365 -39 31 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 330 -44 30 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 303 -35 30 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 279 -34 30 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 258 -31 30 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 237 -31 31 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 218 -29 31 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 201 -27 31 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 185 -26 31 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 171 -25 31 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 157 -24 32 0 | 0 0 0 0 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 145 -22 32 0 | 0 0 0 0 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 134 -21 32 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 123 -20 32 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 114 -19 33 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 105 -18 33 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 97 -17 33 0 | 0 0 0 0 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 90 -16 33 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 77 -14 34 0 | 0 0 0 0 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 66 -14 34 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 56 -12 35 0 | 68 68 0 7 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 48 -12 35 0 | 0 0 0 0 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 41 -11 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7 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
APR-25 3400 P 0 0 0 0 0 | 0 0 0 29 +5 34 1000 | 0 0 1000 1000 +1000
APR-25 3450 P 0 0 0 0 0 | 0 0 0 34 +6 34 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 39 +6 34 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 46 +7 34 0 | 0 0 0 0 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 52 +7 33 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 59 +8 33 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 67 +8 32 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 77 +9 32 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 87 +9 32 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 99 +10 32 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 112 +11 32 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 126 +12 31 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 143 +15 31 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 160 +16 31 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 180 +18 31 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 201 +20 31 0 | 0 0 0 0 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 223 +21 31 0 | 0 0 0 0 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 247 +21 31 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 273 +23 31 0 | 0 0 0 0 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 301 +24 31 0 | 0 0 0 0 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 329 +25 31 0 | 0 0 0 0 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 364 +33 32 0 | 0 0 0 0 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 392 +24 31 0 | 361 361 0 7 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 426 +29 32 0 | 0 0 0 0 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 461 +30 32 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 497 +31 32 0 | 0 0 0 0 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 534 +32 32 0 | 0 0 0 0 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 573 +34 33 0 | 0 0 0 0 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 612 +35 33 0 | 0 0 0 0 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 652 +36 33 0 | 0 0 0 0 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 692 +36 33 0 | 0 0 0 0 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 734 +37 33 0 | 0 0 0 0 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 776 +38 33 0 | 0 0 0 0 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 862 +39 34 0 | 0 0 0 0 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 951 +41 34 0 | 0 0 0 0 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 1041 +43 35 0 | 0 0 0 0 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 1133 +44 35 0 | 0 0 0 0 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1226 +45 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1000 | TOTAL PUT 1000 1007 +1000
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1000 1014 +1000
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 2027 -57 36 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 1928 -56 36 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 1829 -56 36 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 1730 -56 35 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 1681 -56 35 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 1632 -55 34 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1583 -56 34 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1535 -55 34 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1487 -54 34 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1439 -54 34 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1391 -54 34 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1344 -54 34 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1297 -53 33 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1251 -53 33 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1205 -52 33 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1160 -51 33 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1115 -51 33 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1071 -50 33 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1027 -50 33 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 984 -50 33 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 942 -49 32 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 901 -48 32 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 860 -47 32 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 821 -46 32 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 782 -45 32 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 744 -44 32 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 706 -44 32 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 670 -44 32 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 635 -43 32 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 601 -42 31 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 568 -41 31 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 536 -40 31 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 505 -39 31 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 475 -38 31 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 447 -37 31 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 413 -42 30 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 387 -37 30 0 | 430 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 364 -35 30 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 341 -29 30 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 321 -27 30 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 299 -28 30 0 | 418 418 0 1 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 281 -28 30 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 265 -24 31 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 250 -22 31 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 233 -24 31 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 218 -24 31 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 206 -23 31 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 193 -24 31 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 182 -19 32 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 171 -19 32 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 161 -20 32 0 | 263 258 0 38 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 151 -19 32 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 134 -16 32 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 119 -16 33 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 105 -13 33 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 93 -13 33 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 83 -13 34 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 74 -11 34 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 63 -14 34 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 56 -10 34 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 50 -9 35 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 44 -9 35 0 | 0 0 0 3700 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 39 -9 35 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 35 -8 35 0 | 153 151 0 24 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 31 -8 36 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 28 -7 36 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 25 -6 36 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 23 -5 37 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 20 -6 37 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 18 -6 37 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 17 -4 37 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 15 -5 38 0 | 0 0 0 0 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 14 -4 38 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 12 -4 38 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 11 -4 38 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 10 -4 38 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 9 -4 39 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 8 -4 39 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 7 -4 39 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 6 -4 39 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 5 -4 38 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 4 -4 38 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6544 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 1 0 36 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 4 +2 35 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 5 +2 35 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 6 +2 34 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 7 +1 34 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 9 +2 34 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 11 +3 34 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 13 +3 34 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 15 +3 34 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 18 +3 34 0 | 215 200 0 2800 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 21 +4 33 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 25 +4 33 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 29 +5 33 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 34 +6 33 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 39 +6 33 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 46 +8 33 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 53 +8 33 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 60 +8 33 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 67 +8 33 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 75 +7 32 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 83 +7 32 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 93 +9 32 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 102 +9 32 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 114 +10 32 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 127 +12 31 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 140 +13 31 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 154 +13 31 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 170 +14 31 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 186 +14 31 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 204 +15 31 0 | 241 241 0 12 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 224 +17 31 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 245 +18 31 0 | 0 0 0 0 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 265 +16 30 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 291 +19 31 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 314 +22 30 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 342 +23 31 0 | 0 0 0 0 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 368 +21 31 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 396 +23 31 0 | 0 0 0 1950 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 432 +31 31 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 463 +28 31 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 492 +25 31 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 525 +31 31 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 560 +32 31 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 596 +33 31 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 632 +34 31 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 669 +35 32 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 707 +35 32 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 746 +36 32 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 785 +37 32 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 826 +38 32 0 | 0 0 0 0 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 907 +39 32 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 992 +41 33 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1078 +42 33 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1166 +44 33 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1255 +44 34 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1345 +45 34 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1437 +46 34 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1530 +47 34 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1624 +48 35 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1718 +48 35 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1813 +48 35 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1909 +49 35 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 2005 +49 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 2102 +50 36 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 2199 +51 36 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2297 +52 37 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2394 +51 37 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2492 +51 37 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2591 +53 37 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2689 +52 38 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2788 +53 38 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2886 +53 38 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2985 +53 38 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 3084 +53 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 3183 +53 39 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 3283 +54 39 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3382 +54 39 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3481 +54 39 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3581 +55 40 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3680 +54 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7530 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 14074 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 1643 -52 34 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1596 -52 34 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1550 -51 34 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1504 -51 34 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1459 -50 34 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1414 -50 34 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1369 -50 33 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1325 -50 33 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1282 -49 33 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1239 -49 33 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1197 -48 33 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1156 -47 33 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1115 -47 33 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1074 -47 33 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1035 -46 33 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 996 -45 32 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 958 -45 32 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 920 -45 32 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 883 -45 32 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 848 -43 32 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 812 -44 32 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 778 -43 32 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 745 -42 32 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 712 -42 32 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 680 -41 31 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 649 -41 31 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 619 -40 31 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 590 -40 31 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 562 -39 31 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 521 -52 30 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 496 -33 30 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 472 -36 30 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 449 -30 30 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 428 -29 30 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 407 -32 30 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 387 -27 30 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 369 -26 30 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 351 -26 30 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 334 -25 30 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 318 -25 30 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 303 -27 31 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 289 -25 31 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 275 -23 31 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 262 -23 31 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 250 -22 31 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 238 -22 31 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 216 -20 31 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 197 -18 32 0 | 248 248 0 4 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 179 -17 32 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 163 -17 32 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 149 -14 32 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 143 -6 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 130 -14 33 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 118 -14 34 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 105 -15 33 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 96 -11 34 0 | 483 483 0 500 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 87 -11 34 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 80 -10 34 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 73 -9 34 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 67 -9 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 62 -8 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 57 -7 35 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 52 -7 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 48 -7 35 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 44 -7 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 41 -6 36 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 38 -5 36 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 35 -5 36 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 32 -5 36 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 30 -5 36 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 28 -4 37 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 26 -4 37 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 24 -4 37 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 22 -4 37 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 21 -4 37 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 19 -4 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1067 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 23 +4 34 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 26 +4 34 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 30 +5 34 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 34 +5 34 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 39 +6 34 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 44 +6 34 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 49 +6 33 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 55 +6 33 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 62 +7 33 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 69 +7 33 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 77 +8 33 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 88 +11 33 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 96 +8 33 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 105 +8 33 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 114 +8 33 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 124 +8 32 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 135 +9 32 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 148 +11 32 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 160 +10 32 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 174 +12 32 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 188 +12 31 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 205 +14 32 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 221 +14 31 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 239 +15 31 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 257 +15 31 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 279 +18 31 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 297 +16 31 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 320 +18 31 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 343 +19 31 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 367 +20 31 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 392 +21 31 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 418 +21 31 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 445 +22 31 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 475 +23 31 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 505 +28 31 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 536 +33 31 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 567 +25 31 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 600 +27 32 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 624 +18 31 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 658 +30 31 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 692 +30 31 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 728 +32 31 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 764 +33 31 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 800 +33 32 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 838 +34 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 876 +35 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 953 +36 32 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1033 +38 32 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1114 +38 32 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1197 +39 32 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1282 +40 33 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1369 +42 33 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1456 +42 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1545 +43 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1635 +44 33 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1726 +45 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1817 +45 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1910 +46 34 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 2003 +47 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 2097 +47 34 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2192 +48 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2287 +49 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2382 +49 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2478 +49 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2574 +49 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2671 +50 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2768 +51 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2865 +51 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2962 +51 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 3060 +51 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 3158 +52 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 3256 +52 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3354 +52 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3452 +52 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3551 +52 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3649 +52 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1596 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2663 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 2113 -56 34 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2017 -55 34 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 1922 -55 34 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 1829 -54 34 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 1737 -53 34 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 1646 -53 33 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1557 -52 33 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1471 -51 33 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1386 -50 33 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1304 -49 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1224 -47 33 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1185 -47 32 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1146 -47 32 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1109 -46 32 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1072 -45 32 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1035 -45 32 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1000 -44 32 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 965 -43 32 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 931 -42 32 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 897 -42 32 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 864 -41 32 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 832 -41 32 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 801 -40 32 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 771 -38 31 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 741 -38 31 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 712 -37 31 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 684 -36 31 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 656 -36 31 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 623 -41 31 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 598 -33 31 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 574 -32 31 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 551 -35 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 529 -30 31 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 507 -30 31 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 487 -29 31 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 467 -28 31 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 448 -27 31 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 430 -27 31 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 413 -30 31 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 397 -25 31 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 381 -24 31 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 366 -24 31 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 351 -24 31 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 337 -24 31 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 324 -22 31 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 300 -19 31 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 277 -20 32 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 257 -18 32 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 237 -18 32 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 220 -19 32 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 197 -23 32 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 181 -16 32 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 167 -15 32 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 142 -14 32 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 120 -13 32 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 102 -12 33 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 87 -11 33 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 74 -10 33 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 64 -9 33 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 55 -8 34 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 47 -8 34 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 40 -8 34 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 35 -7 34 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 30 -6 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
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 11 +1 34 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 15 +2 34 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 20 +2 34 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 27 +3 34 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 35 +4 34 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 44 +4 33 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 55 +5 33 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 69 +6 33 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 84 +7 33 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 102 +8 33 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 125 +13 33 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 135 +8 33 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 145 +9 32 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 156 +9 32 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 168 +10 32 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 181 +10 32 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 195 +11 32 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 209 +12 32 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 224 +12 32 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 240 +13 31 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 257 +13 31 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 275 +14 31 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 293 +14 31 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 313 +16 31 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 333 +17 31 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 355 +17 31 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 377 +17 31 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 401 +19 31 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 425 +19 31 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 450 +20 31 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 476 +21 31 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 502 +21 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 528 +20 31 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 557 +28 31 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 587 +29 31 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 617 +29 31 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 649 +30 31 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 681 +31 31 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 713 +31 31 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 747 +32 31 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 781 +33 31 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 815 +33 31 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 850 +33 31 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 886 +34 31 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 922 +34 31 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 997 +36 31 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1073 +37 31 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 1151 +38 32 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1231 +39 32 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1312 +39 32 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1395 +40 32 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1479 +41 32 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1565 +42 32 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1740 +43 32 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1918 +44 32 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 2100 +45 33 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2285 +46 33 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2472 +47 33 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2662 +48 33 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2853 +49 34 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 3045 +49 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 3238 +49 34 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3433 +50 34 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3628 +51 34 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 2196 -57 32 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2103 -57 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2012 -56 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 1922 -55 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 1834 -55 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1748 -54 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1664 -53 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1582 -52 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1502 -51 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1425 -50 31 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1350 -49 31 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1277 -49 31 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1208 -47 31 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1140 -46 31 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1076 -44 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1013 -44 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 954 -42 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 897 -41 31 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 843 -39 31 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 791 -38 31 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 741 -37 31 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 694 -36 31 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 650 -34 31 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 609 -33 31 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 571 -32 31 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 536 -30 31 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 502 -29 31 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 470 -28 31 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 412 -26 31 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 361 -23 31 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 316 -21 31 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 277 -19 31 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 242 -18 31 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 212 -16 31 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 186 -14 31 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 162 -13 31 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 142 -12 31 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 125 -10 31 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 109 -9 31 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 96 -8 31 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 84 -8 31 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 74 -7 32 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 65 -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 22 +1 32 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 29 +1 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 38 +2 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 48 +3 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 60 +3 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 74 +4 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 90 +5 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 108 +6 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 128 +7 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 151 +8 31 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 176 +9 31 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 203 +9 31 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 234 +11 31 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 266 +12 31 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 302 +14 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 339 +14 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 380 +16 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 423 +17 31 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 469 +19 31 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 517 +20 31 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 567 +21 31 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 620 +22 31 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 676 +24 31 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 735 +25 31 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 797 +26 31 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 862 +28 31 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 928 +29 31 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 996 +30 31 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1138 +32 31 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1287 +35 31 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1442 +37 31 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1603 +39 31 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1768 +40 31 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1938 +42 31 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 2112 +44 31 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2288 +45 31 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2468 +46 31 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2651 +48 31 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2835 +49 31 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 3022 +50 31 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3210 +50 31 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3400 +51 32 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3591 +52 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 1954 -54 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 1871 -53 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 1790 -52 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1711 -51 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1634 -50 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1560 -49 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1487 -49 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1417 -48 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1349 -47 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1284 -45 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1221 -44 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1160 -43 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1101 -43 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1045 -41 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 991 -40 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 939 -39 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 889 -38 31 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 842 -36 31 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 796 -36 31 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 753 -34 31 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 714 -33 31 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 676 -32 31 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 641 -31 31 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 608 -29 31 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 576 -29 31 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 517 -27 31 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 464 -25 31 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 417 -23 31 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 374 -22 31 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 336 -20 31 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 302 -18 31 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 272 -16 31 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 244 -16 31 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 220 -14 31 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 198 -13 31 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 179 -12 31 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 161 -11 31 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 146 -10 32 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 132 -9 32 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 119 -9 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 84 +3 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 101 +4 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 120 +5 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 141 +6 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 164 +7 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 190 +8 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 217 +8 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 247 +9 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 279 +10 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 314 +12 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 351 +13 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 390 +14 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 431 +14 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 475 +16 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 521 +17 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 569 +18 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 619 +19 31 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 672 +21 31 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 726 +21 31 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 783 +23 31 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 844 +24 31 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 906 +25 31 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 971 +26 31 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1038 +28 31 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1106 +28 31 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1247 +30 31 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1394 +32 31 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1547 +34 31 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1704 +35 31 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1866 +37 31 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 2032 +39 31 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2202 +41 31 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2374 +41 31 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2550 +43 31 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2728 +44 31 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2909 +45 31 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3091 +46 31 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3276 +47 32 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3462 +48 32 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3649 +48 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 1487 -48 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1423 -46 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1360 -46 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1300 -45 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1242 -44 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1186 -43 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1132 -41 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1080 -40 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1030 -39 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 981 -39 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 935 -38 31 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 890 -37 31 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 848 -35 31 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 809 -35 31 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 773 -33 31 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 738 -32 31 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 705 -31 31 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 673 -30 31 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 614 -28 31 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 560 -27 31 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 511 -25 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 466 -24 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 0 311 +10 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 347 +12 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 384 +12 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 424 +13 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 466 +14 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 510 +15 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 556 +17 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 604 +18 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 654 +19 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 705 +19 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 759 +20 31 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 814 +21 31 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 872 +23 31 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 933 +23 31 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 997 +25 31 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 1062 +26 31 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1129 +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 1338 +30 31 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1484 +31 31 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1635 +33 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1790 +34 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 2.95
MARKET TOTAL 3358 54637 +2224
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED