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 MAR-25 6100 328 212 44 196 150 1575 +119
P MAR-25 6100 305 222 43 287 258 322 -187
P SEP-25 5500 301 351 37 369 369 300 -83
P MAR-25 5700 245 76 45 99 74 1121 -82
P MAR-25 5600 150 56 46 73 59 597 -61
P MAR-25 4400 50 1 61 4 4 1195 0
P MAR-25 6000 48 173 43 227 187 421 -161
C MAR-25 6000 40 263 44 200 193 599 +143
P MAR-25 6200 32 279 43 367 304 69 -209
P MAR-25 5800 20 102 44 110 110 32 -107
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 MAR 2025, WEDNESDAY 06 MAR 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2550 C 0 0 0 0 0 | 0 0 0 3536 +302 0 0 | 0 0 0 0 0
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 3486 +302 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 3436 +302 0 0 | 0 0 0 0 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 3386 +302 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 3336 +302 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 3286 +302 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 3236 +302 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 3186 +302 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 3136 +302 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 3086 +302 0 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 3036 +302 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 2986 +302 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2936 +302 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2886 +302 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2836 +302 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2786 +302 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2736 +302 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2686 +302 0 0 | 379 379 0 269 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2636 +302 0 0 | 290 290 0 30 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 2586 +302 0 0 | 0 0 0 0 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 2536 +302 0 0 | 0 0 0 0 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 2486 +302 0 0 | 449 219 0 592 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 2436 +302 0 0 | 0 0 0 0 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 2386 +302 0 0 | 552 517 0 279 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 2336 +302 0 0 | 520 512 0 77 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 2286 +302 0 0 | 499 499 0 600 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 2236 +302 0 0 | 0 0 0 0 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 2186 +302 0 0 | 218 212 0 1684 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 2136 +302 0 0 | 235 216 0 115 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 2086 +302 0 0 | 395 177 0 549 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 2036 +302 0 0 | 366 199 0 108 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 1986 +302 0 0 | 530 530 0 210 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1936 +302 0 0 | 138 138 0 80 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1886 +302 0 0 | 0 0 0 300 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1836 +302 0 0 | 0 0 0 0 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1786 +302 0 0 | 0 0 0 0 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1736 +302 0 0 | 0 0 0 300 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1686 +302 0 0 | 425 142 0 1100 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1636 +302 0 0 | 212 212 0 8 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1586 +302 0 0 | 370 185 0 59 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1537 +302 56 0 | 346 254 0 6 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1487 +302 54 0 | 377 135 0 103 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1437 +302 52 0 | 249 249 0 407 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1387 +301 50 0 | 329 188 0 10 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1338 +302 52 0 | 182 171 0 9 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1288 +301 50 0 | 173 173 0 1930 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1239 +301 51 0 | 231 160 0 80 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1189 +299 49 0 | 400 174 0 96 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1140 +298 49 0 | 430 270 0 84 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1092 +298 50 0 | 352 352 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 995 +294 49 0 | 400 115 0 117 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 899 +288 48 0 | 295 91 0 359 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 806 +281 48 0 | 591 94 0 2100 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 715 +270 47 0 | 352 68 0 144 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 627 +259 47 0 | 324 37 0 609 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 544 +242 46 0 | 441 127 0 1367 0
MAR-25 5700 C 0 0 0 0 0 | 333 374 333 465 +221 46 3 | 374 108 3 1605 +3
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 389 +195 45 0 | 291 86 0 560 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 322 +168 44 0 | 324 45 0 1470 0
MAR-25 6000 C 0 0 0 0 0 | 193 200 193 263 +143 44 40 | 257 38 40 599 +40
MAR-25 6100 C 0 0 0 0 0 | 150 196 150 212 +119 44 328 | 241 29 328 1575 +213
MAR-25 6200 C 0 0 0 0 0 | 134 134 134 170 +99 44 5 | 134 21 5 1659 0
MAR-25 6300 C 0 0 0 0 0 | 112 112 112 135 +81 45 4 | 168 22 4 211 +4
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 107 +66 45 0 | 104 47 0 68 0
MAR-25 6500 C 0 0 0 0 0 | 72 72 72 85 +54 46 1 | 98 33 1 93 +1
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 67 +44 47 0 | 88 10 0 5 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 52 +34 47 0 | 66 66 0 304 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 41 +28 48 0 | 57 57 0 1 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 32 +22 49 0 | 12 12 0 1 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 25 +18 49 0 | 12 12 0 1 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 19 +13 50 0 | 40 40 0 5 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 15 +10 51 0 | 19 19 0 46 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 12 +8 51 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 9 +6 52 0 | 2 2 0 1 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 8 +6 54 0 | 2 2 0 1 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 6 +5 54 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 5 +4 55 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 4 +3 56 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 3 +2 56 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 2 +1 55 0 | 5 2 0 71 0
TOTAL CALL 0 | TOTAL CALL 381 | TOTAL CALL 381 22059 +261
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 0 154 0 | 0 0 0 0 0
MAR-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 0 0 0 0 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 1000 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 127 127 0 26 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 1380 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 200 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 87 32 0 301 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 278 28 0 446 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 320 320 0 73 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 438 435 0 54 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 463 53 0 86 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 477 63 0 987 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 139 33 0 1500 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 105 105 0 7 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 325 119 0 7 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 41 14 0 2814 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 46 20 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 273 11 0 377 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 295 11 0 999 0
MAR-25 4400 P 0 0 0 0 0 | 4 4 4 1 0 61 50 | 315 4 50 1195 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 258 120 0 30 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 370 21 0 263 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 51 11 0 162 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 62 10 0 2917 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 231 10 0 580 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 -1 50 0 | 259 12 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 -2 48 0 | 137 17 0 578 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 2 -2 50 0 | 223 14 0 841 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 3 -2 51 0 | 202 22 0 163 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 4 -2 51 0 | 71 27 0 206 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 5 -3 51 0 | 241 17 0 177 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 6 -5 50 0 | 280 19 0 983 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 9 -8 49 0 | 340 30 0 1725 0
MAR-25 5200 P 0 0 0 0 0 | 19 19 19 14 -14 49 10 | 276 19 10 1779 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 21 -20 48 0 | 280 46 0 789 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 30 -29 48 0 | 292 77 0 647 0
MAR-25 5500 P 0 0 0 0 0 | 49 49 49 40 -44 46 1 | 349 49 1 3050 0
MAR-25 5600 P 0 0 0 0 0 | 73 73 59 56 -61 46 150 | 325 59 150 597 -40
MAR-25 5700 P 0 0 0 0 0 | 98 99 74 76 -82 45 245 | 399 74 245 1121 +245
MAR-25 5800 P 0 0 0 0 0 | 110 110 110 102 -107 44 20 | 398 110 20 32 -1
MAR-25 5900 P 0 0 0 0 0 | 143 143 143 134 -134 44 3 | 413 143 3 23 0
MAR-25 6000 P 0 0 0 0 0 | 227 227 187 173 -161 43 48 | 377 187 48 421 +10
MAR-25 6100 P 0 0 0 0 0 | 287 287 258 222 -187 43 305 | 414 258 305 322 +296
MAR-25 6200 P 0 0 0 0 0 | 366 367 304 279 -209 43 32 | 367 304 32 69 +22
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 346 -225 44 0 | 414 412 0 43 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 422 -236 45 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 500 -248 46 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 582 -258 47 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 667 -267 48 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 756 -274 48 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 847 -279 49 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 940 -284 50 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1034 -288 50 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1130 -290 51 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1226 -293 51 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1324 -295 53 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1422 -296 54 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1520 -298 54 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1619 -298 55 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1718 -299 56 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1817 -300 56 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1916 -301 55 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 864 | TOTAL PUT 864 29070 +532
| MONTH PUT/CALL RATIO 2.26
| MONTH TOTAL 1245 51129 +793
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 2701 +307 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2651 +307 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2601 +307 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 2551 +307 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 2501 +307 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 2451 +307 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 2401 +307 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 2351 +307 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 2301 +307 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 2252 +307 50 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 2202 +307 49 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 2152 +307 48 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 2102 +307 47 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 2052 +306 45 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 2003 +307 48 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1953 +306 46 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1903 +306 45 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1854 +306 46 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1805 +306 46 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1755 +305 45 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1706 +305 45 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1657 +304 45 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1608 +303 45 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 1560 +303 45 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 1512 +302 45 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 1463 +300 44 0 | 0 0 0 0 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 1416 +300 45 0 | 0 0 0 0 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 1368 +298 44 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 1321 +297 44 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 1274 +295 44 0 | 361 361 0 18 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 1227 +292 44 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 1181 +290 44 0 | 294 293 0 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 1136 +288 44 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 1046 +281 43 0 | 236 236 0 10 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 959 +273 43 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 875 +265 43 0 | 68 68 0 7 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 794 +255 42 0 | 218 218 0 20 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 716 +244 42 0 | 383 159 0 434 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 642 +237 42 0 | 165 165 0 20 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 571 +220 41 0 | 447 447 0 300 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 505 +202 41 0 | 394 105 0 70 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 437 +177 40 0 | 344 127 0 48 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 383 +160 40 0 | 217 128 0 258 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 335 +145 40 0 | 225 97 0 600 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 291 +130 40 0 | 325 90 0 74 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 254 +117 41 0 | 181 127 0 15 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 220 +104 41 0 | 254 132 0 27 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 191 +93 41 0 | 224 71 0 17 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 165 +82 42 0 | 111 59 0 10 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 143 +74 42 0 | 148 65 0 300 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 125 +67 43 0 | 48 42 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 107 +58 43 0 | 114 114 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 93 +52 43 0 | 100 100 0 3 0
APR-25 7100 C 0 0 0 0 0 | 50 62 50 81 +47 44 2 | 62 50 2 0 0
APR-25 7200 C 0 0 0 0 0 | 52 57 52 70 +41 44 2 | 57 52 2 1 +1
APR-25 7300 C 0 0 0 0 0 | 48 58 48 60 +35 45 4 | 58 48 4 2 +2
APR-25 7400 C 0 0 0 0 0 | 0 0 0 51 +30 45 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 45 +27 45 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 2258 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 -1 43 0 | 0 0 0 0 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 -2 42 0 | 0 0 0 0 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 2 -2 44 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 3 -2 45 0 | 21 21 0 1 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 4 -2 45 0 | 0 0 0 0 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 5 -3 45 0 | 24 24 0 10 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 6 -3 45 0 | 0 0 0 0 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 7 -4 45 0 | 361 18 0 4 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 9 -5 45 0 | 130 130 0 9 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 11 -5 45 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 13 -6 45 0 | 188 37 0 25 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 15 -8 45 0 | 41 41 0 10 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 17 -10 44 0 | 45 45 0 10 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 20 -11 44 0 | 67 46 0 96 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 24 -12 44 0 | 135 46 0 6 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 27 -15 44 0 | 68 56 0 297 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 31 -17 44 0 | 71 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 41 41 41 36 -18 44 1 | 79 41 1 434 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 47 -22 44 0 | 385 82 0 336 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 59 -30 43 0 | 152 102 0 2077 0
APR-25 5300 P 0 0 0 0 0 | 73 73 73 72 -40 42 1 | 386 73 1 133 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 90 -50 42 0 | 452 159 0 91 0
APR-25 5500 P 0 0 0 0 0 | 128 128 128 111 -62 41 5 | 268 128 5 361 +5
APR-25 5600 P 0 0 0 0 0 | 0 0 0 136 -75 41 0 | 313 313 0 1141 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 165 -91 41 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 198 -110 40 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 236 -130 40 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 282 -147 40 0 | 415 378 0 1 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 333 -164 40 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 391 -177 40 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 452 -192 40 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 521 -202 41 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 591 -214 41 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 665 -224 42 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 743 -233 42 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 823 -242 42 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 906 -250 43 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 991 -257 43 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1078 -263 43 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1167 -268 44 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1258 -273 44 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1349 -278 44 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1442 -281 45 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 6055 +5
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 15 8313 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 2555 +303 45 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 2505 +303 44 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 2455 +303 43 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 2405 +302 42 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 2356 +303 44 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 2306 +302 43 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 2256 +302 42 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 2207 +302 43 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 2157 +301 42 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 2108 +301 42 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 2059 +301 42 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 2010 +300 42 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1961 +300 42 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1912 +299 42 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1863 +298 41 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1815 +298 42 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1767 +297 42 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1719 +296 42 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1671 +295 41 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1623 +293 41 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1576 +292 41 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 1529 +290 41 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 1483 +289 41 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 1437 +287 41 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 1391 +285 41 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 1346 +283 41 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 1301 +280 40 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 1257 +278 40 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 1213 +275 40 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 1170 +272 40 0 | 460 460 0 26 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 1085 +265 40 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 1003 +258 40 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 924 +250 39 0 | 0 0 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 848 +242 39 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 775 +232 39 0 | 332 332 0 855 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 705 +222 39 0 | 301 295 0 628 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 639 +209 39 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 577 +196 38 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 518 +180 38 0 | 507 485 0 314 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 466 +166 38 0 | 0 0 0 685 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 420 +155 38 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 376 +143 39 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 339 +134 39 0 | 0 0 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 304 +124 39 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 272 +114 39 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 243 +105 40 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 217 +96 40 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 194 +88 40 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 172 +79 40 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 154 +73 41 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 138 +67 41 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 123 +61 41 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 110 +56 42 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 98 +50 42 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 87 +45 42 0 | 0 0 0 685 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10343 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
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 2 -2 41 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 3 -2 42 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 4 -2 42 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 5 -2 42 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 6 -3 42 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 7 -3 42 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 8 -4 42 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 9 -5 41 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 11 -5 42 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 13 -6 42 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 15 -8 42 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 17 -9 41 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 19 -11 41 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 23 -11 41 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 26 -13 41 0 | 0 0 0 0 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 30 -14 41 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 34 -16 41 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 38 -19 41 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 43 -20 41 0 | 0 0 0 0 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 49 -19 41 0 | 0 0 0 0 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 54 -22 41 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 60 -24 40 0 | 117 117 0 7 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 67 -27 40 0 | 130 130 0 562 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 80 -35 40 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 96 -44 39 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 117 -51 39 0 | 0 0 0 2106 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 140 -59 39 0 | 0 0 0 200 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 166 -69 38 0 | 0 0 0 1606 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 195 -81 38 0 | 0 0 0 600 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 228 -94 38 0 | 458 458 0 58 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 265 -109 38 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 305 -127 37 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 350 -144 37 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 402 -160 37 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 460 -171 37 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 523 -180 38 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 583 -195 38 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 664 -193 39 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 735 -202 39 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 810 -210 40 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 887 -218 40 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 967 -225 40 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1049 -231 41 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1132 -238 41 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1218 -243 41 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1305 -248 41 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1393 -253 42 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1483 -257 42 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7625 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 17968 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 3827 +309 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3727 +309 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3627 +309 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 3527 +309 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 3477 +309 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 3427 +309 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 3377 +309 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 3327 +309 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 3277 +309 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 3227 +309 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 3177 +309 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 3127 +309 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 3077 +309 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 3027 +309 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2977 +308 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2928 +309 44 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2878 +309 43 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2828 +309 42 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2778 +308 41 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2728 +308 40 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2679 +309 42 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2629 +308 41 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 2579 +308 40 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 2530 +308 41 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 2481 +308 41 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 2431 +307 40 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 2382 +307 41 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 2333 +307 41 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 2284 +306 41 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 2235 +306 40 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 2186 +305 40 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2138 +305 40 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 2090 +304 41 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2041 +303 40 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1994 +303 40 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1946 +302 40 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1899 +301 40 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1851 +299 40 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1805 +299 40 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1758 +297 40 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 1712 +295 40 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1666 +294 40 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1621 +292 40 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1576 +290 40 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 1531 +288 39 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1487 +286 39 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1444 +284 39 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1401 +282 39 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1358 +279 39 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1316 +276 39 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1275 +274 39 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1234 +271 39 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1154 +265 39 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1076 +257 39 0 | 0 0 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 1002 +250 39 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 930 +242 39 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 861 +234 38 0 | 0 0 0 300 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 795 +230 38 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 733 +219 38 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 673 +205 38 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 612 +190 37 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 561 +179 38 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 514 +168 38 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 471 +158 38 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 431 +148 38 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 394 +138 38 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 360 +129 38 0 | 0 0 0 150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 330 +121 39 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 302 +115 39 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 275 +106 39 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 251 +99 39 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 230 +94 39 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 211 +89 40 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 192 +81 40 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 176 +77 40 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 160 +71 40 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 146 +65 41 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 134 +62 41 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 121 +56 41 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 112 +56 41 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 101 +50 41 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 93 +48 42 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 15821 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 65 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 2 -2 39 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 3 -2 40 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 4 -2 40 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 5 -2 41 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 6 -2 41 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 7 -3 41 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 8 -3 40 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 9 -4 40 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 11 -4 40 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 13 -5 41 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 14 -6 40 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 17 -6 40 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 19 -7 40 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 22 -8 40 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 24 -10 40 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 28 -10 40 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 31 -14 40 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 35 -15 40 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 39 -17 40 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 45 -18 40 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 50 -20 40 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 56 -21 40 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 62 -23 40 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 69 -23 40 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 76 -26 40 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 84 -25 40 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 90 -30 39 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 98 -31 39 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 106 -35 39 0 | 178 158 0 27 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 124 -42 39 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 145 -50 38 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 170 -57 38 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 197 -65 38 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 227 -74 38 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 260 -87 38 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 297 -98 37 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 336 -112 37 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 381 -125 37 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 428 -138 37 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 486 -144 38 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 538 -158 37 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 599 -167 38 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 664 -174 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 734 -178 38 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 803 -186 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 875 -193 39 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 948 -201 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1024 -208 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1102 -215 39 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1182 -221 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1264 -227 40 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1347 -232 40 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1432 -237 40 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1518 -242 40 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1605 -247 41 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1694 -251 41 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1783 -255 41 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1873 -260 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1965 -262 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13586 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 29407 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 3427 +311 39 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3378 +312 41 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3328 +312 40 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3278 +311 40 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3229 +312 41 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 3179 +311 40 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 3130 +311 40 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 3080 +311 39 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 3031 +311 40 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2982 +311 40 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2933 +310 40 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2884 +310 40 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2835 +310 39 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2786 +309 39 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2738 +309 40 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2690 +309 40 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2641 +308 39 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2593 +307 39 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2545 +306 39 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2498 +306 39 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2451 +306 39 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2403 +304 39 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2356 +303 39 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2310 +303 39 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2264 +302 39 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2217 +300 39 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 2172 +300 39 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 2126 +298 39 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 2081 +297 39 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 2036 +296 39 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1992 +294 39 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1948 +293 38 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1904 +291 38 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1861 +289 38 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1819 +288 38 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1776 +286 38 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1734 +284 38 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1693 +282 38 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1652 +280 38 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1611 +277 38 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1571 +275 38 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1532 +273 38 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1493 +271 38 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1454 +268 38 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1416 +265 38 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1379 +263 38 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1306 +257 38 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1235 +251 38 0 | 248 248 0 4 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1166 +244 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1100 +238 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1036 +231 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 974 +234 37 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 915 +226 37 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 858 +215 37 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 796 +193 36 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 747 +189 36 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 700 +179 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 656 +173 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 615 +167 37 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 579 +158 37 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 542 +151 37 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 509 +150 37 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 477 +138 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 447 +137 37 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 420 +127 38 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 394 +124 38 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 369 +119 38 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 344 +109 38 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 324 +104 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 304 +101 38 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 286 +99 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 265 +89 38 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 244 +80 38 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 233 +75 39 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 214 +70 38 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 202 +68 39 0 | 185 185 0 7 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 5515 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 1 0 39 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 3 -1 39 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 4 -1 39 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 5 -1 40 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 6 -1 40 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 7 -2 40 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 8 -2 40 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 9 -2 39 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 10 -3 39 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 12 -3 40 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 14 -3 40 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 15 -4 39 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 17 -5 39 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 19 -6 39 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 22 -6 39 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 25 -6 39 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 27 -8 39 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 30 -9 39 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 34 -9 39 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 38 -10 39 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 41 -12 39 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 46 -12 39 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 50 -14 39 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 55 -15 39 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 60 -16 39 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 66 -18 39 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 72 -19 38 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 78 -21 38 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 85 -26 38 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 93 -27 38 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 100 -28 38 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 111 -29 39 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 120 -31 39 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 130 -28 39 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 139 -32 38 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 150 -29 38 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 158 -35 38 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 170 -35 38 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 180 -39 38 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 191 -43 38 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 203 -45 38 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 226 -50 37 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 256 -54 37 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 283 -64 37 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 314 -74 37 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 369 369 369 351 -83 37 301 | 369 369 301 300 +300
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 386 -96 36 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 426 -108 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 471 -111 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 518 -120 36 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 569 -129 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 623 -139 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 679 -151 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 739 -152 37 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 802 -157 37 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 866 -164 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 932 -171 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1000 -177 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1070 -184 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1142 -189 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1216 -195 38 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1291 -201 38 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1368 -206 38 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1446 -211 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1526 -216 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1607 -220 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1690 -224 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1773 -229 39 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1858 -232 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1943 -237 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2030 -240 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 301 | TOTAL PUT 301 1896 +300
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 301 7411 +300
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 3948 +309 40 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3849 +309 41 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3750 +309 41 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3650 +308 39 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3552 +308 40 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3453 +307 39 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3355 +306 39 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3258 +306 40 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 3161 +305 39 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 3065 +304 39 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2969 +303 39 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2921 +302 39 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2874 +301 39 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2827 +301 39 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2780 +300 39 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2733 +299 39 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2687 +298 39 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2641 +298 39 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2595 +296 39 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2549 +295 39 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2504 +294 39 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2459 +293 38 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2414 +292 38 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2370 +291 38 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2326 +290 38 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2282 +288 38 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2239 +287 38 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 2196 +286 38 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2153 +284 38 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 2111 +283 38 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2069 +281 38 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 2028 +280 38 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1987 +279 38 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1946 +277 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1906 +275 38 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1866 +273 38 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1826 +271 38 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1787 +269 38 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1749 +268 38 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1711 +266 37 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1673 +264 37 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1636 +262 37 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1599 +259 37 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1563 +258 37 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1528 +256 37 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1457 +251 37 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1389 +246 37 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1323 +242 37 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1259 +237 37 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1197 +232 37 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1137 +249 36 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1079 +239 36 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1023 +231 36 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 954 +209 35 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 905 +203 35 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 858 +196 35 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 814 +189 35 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 775 +179 36 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 731 +172 36 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 690 +161 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 660 +160 36 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 623 +155 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 587 +144 36 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 558 +138 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 528 +139 36 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 503 +134 36 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 477 +131 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 429 +118 37 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 387 +111 37 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 356 +110 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 309 +90 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2700 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 -2 39 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 3 -2 39 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 5 -2 40 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 6 -3 39 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 8 -4 39 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 11 -4 40 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 14 -5 39 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 18 -6 39 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 22 -7 39 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 24 -8 39 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 27 -9 39 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 30 -9 39 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 33 -10 39 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 36 -11 39 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 40 -12 39 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 44 -12 39 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 48 -14 39 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 52 -15 39 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 57 -16 39 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 62 -17 38 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 67 -18 38 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 73 -19 38 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 79 -20 38 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 85 -22 38 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 92 -23 38 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 99 -24 38 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 106 -26 38 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 114 -27 38 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 122 -29 38 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 131 -30 38 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 140 -31 38 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 149 -33 38 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 159 -35 38 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 172 -34 38 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 181 -37 38 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 193 -38 38 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 203 -43 38 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 214 -40 37 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 222 -47 37 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 235 -50 37 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 250 -48 37 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 264 -53 37 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 278 -55 37 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 307 -56 37 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 339 -61 37 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 373 -73 37 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 409 -75 36 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 448 -82 36 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 476 -107 36 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 522 -101 36 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 569 -108 36 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 618 -115 36 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 668 -111 36 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 721 -118 36 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 777 -124 36 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 830 -135 36 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 890 -142 36 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 953 -147 36 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1017 -152 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1083 -158 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1150 -163 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1219 -169 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1290 -174 36 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1362 -179 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1436 -183 37 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1587 -193 37 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1744 -201 37 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1904 -210 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2069 -217 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1850 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4550 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-26 4350 C 0 0 0 0 0 | 0 0 0 2091 +279 36 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 2052 +277 36 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 2013 +275 36 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1974 +273 36 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1936 +271 36 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1898 +269 36 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1861 +267 36 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1824 +264 36 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1788 +263 36 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1752 +260 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1716 +257 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1681 +255 36 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1647 +253 36 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1613 +251 36 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1546 +246 36 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1481 +240 36 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1418 +235 36 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1356 +229 36 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1297 +239 36 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 1239 +234 35 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 1184 +222 35 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 1119 +207 35 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 1068 +198 35 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 1020 +191 35 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 973 +198 35 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 933 +184 35 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 890 +182 35 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 853 +175 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 811 +173 35 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 778 +175 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 735 +151 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 709 +151 35 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 678 +148 36 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 648 +143 36 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 619 +146 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 25 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-26 4350 P 0 0 0 0 0 | 0 0 0 169 -32 36 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 180 -34 36 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 191 -36 36 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 202 -38 36 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 214 -40 36 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 226 -45 36 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 239 -47 36 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 252 -49 36 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 272 -44 36 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 281 -52 36 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 294 -55 36 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 309 -60 36 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 323 -64 36 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 339 -64 36 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 371 -70 36 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 403 -77 35 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 440 -80 35 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 484 -79 36 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 519 -94 35 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 567 -99 35 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 607 -98 35 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 653 -111 35 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 700 -116 35 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 751 -126 35 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 814 -118 35 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 863 -131 35 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 914 -144 35 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 976 -147 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1039 -150 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1103 -155 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1169 -158 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1236 -163 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1305 -166 36 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1375 -170 36 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1446 -174 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 25 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 4001 +310 37 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3903 +310 37 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3806 +310 38 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3709 +309 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3612 +308 37 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3516 +307 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3421 +306 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3327 +306 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3233 +304 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 3141 +303 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 3049 +300 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2959 +299 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2870 +297 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2782 +295 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2695 +292 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2610 +290 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2526 +287 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2443 +284 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2363 +282 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2283 +278 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2205 +275 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2129 +271 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2054 +267 36 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1981 +263 36 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1910 +260 36 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1841 +256 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1773 +252 36 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1706 +247 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1579 +238 36 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1459 +230 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1345 +220 35 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1238 +210 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1138 +201 35 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1044 +186 35 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 961 +175 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 885 +166 35 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 815 +157 35 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 749 +148 35 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 689 +139 35 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 634 +131 35 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 583 +124 35 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 536 +116 35 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 493 +109 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 453 +102 36 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 417 +96 36 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 384 +90 36 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 353 +84 36 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 325 +79 36 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 299 +73 36 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 276 +69 36 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 254 +64 36 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 234 +60 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 216 +56 36 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 5 -2 37 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 7 -2 37 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 10 -2 38 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 13 -3 38 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 16 -4 37 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 20 -5 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 25 -6 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 31 -6 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 37 -8 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 45 -9 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 53 -12 37 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 63 -13 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 74 -15 37 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 86 -17 37 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 99 -20 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 114 -22 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 130 -25 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 147 -28 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 167 -30 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 187 -34 36 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 209 -37 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 233 -41 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 258 -45 36 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 285 -49 36 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 314 -52 36 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 345 -56 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 377 -60 36 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 410 -65 36 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 483 -74 36 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 563 -82 36 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 649 -92 35 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 742 -102 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 842 -111 35 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 948 -126 35 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1065 -137 35 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1189 -146 35 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1319 -155 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1453 -164 35 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1593 -173 35 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1738 -181 35 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1887 -188 35 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2040 -196 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2197 -203 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2357 -210 36 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2521 -216 36 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2688 -222 36 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2857 -228 36 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3029 -233 36 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3203 -239 36 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3380 -243 36 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3558 -248 36 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3738 -252 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3920 -256 36 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 3757 +309 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3664 +308 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3572 +307 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3481 +306 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3391 +305 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3302 +303 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3214 +301 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 3128 +300 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 3042 +297 37 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2959 +296 37 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2876 +294 37 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2795 +292 37 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2715 +289 37 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2637 +287 37 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2560 +284 37 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2484 +281 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2410 +278 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2338 +276 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2267 +273 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2197 +269 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2129 +266 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2063 +263 36 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1998 +259 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1934 +255 36 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1872 +252 36 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1753 +245 36 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1639 +237 36 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1531 +229 36 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1429 +222 35 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1332 +213 35 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1240 +198 35 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1154 +184 35 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1079 +176 35 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1009 +168 35 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 944 +161 35 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 882 +153 35 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 826 +147 35 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 772 +139 35 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 723 +133 35 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 677 +127 35 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 634 +121 36 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 593 +114 36 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 556 +109 36 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 521 +104 36 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 489 +99 36 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 458 +93 36 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 430 +89 36 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 404 +85 36 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 379 +80 36 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 356 +76 36 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 33 -5 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 40 -6 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 48 -7 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 57 -8 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 67 -9 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 78 -11 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 90 -13 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 104 -14 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 118 -17 37 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 135 -18 37 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 152 -20 37 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 171 -22 37 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 191 -25 37 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 213 -27 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 236 -30 37 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 260 -33 37 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 286 -36 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 314 -38 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 343 -41 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 373 -45 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 405 -48 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 439 -51 36 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 474 -55 36 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 510 -59 36 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 548 -62 36 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 629 -69 36 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 715 -77 36 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 807 -85 36 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 905 -92 35 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1008 -101 35 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1116 -116 35 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1230 -130 35 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1355 -138 35 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1485 -146 35 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1620 -153 35 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1758 -161 35 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1902 -167 35 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2048 -175 35 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2199 -181 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2353 -187 35 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2510 -193 36 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2669 -200 36 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2832 -205 36 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2997 -210 36 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3165 -215 36 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3334 -221 36 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3506 -225 36 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3680 -229 36 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3855 -234 36 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4032 -238 36 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 3223 +300 37 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 3142 +298 37 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 3062 +296 37 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2983 +293 37 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2906 +291 37 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2831 +289 37 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2756 +286 37 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2683 +284 37 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2612 +282 37 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2542 +279 37 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2473 +277 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2405 +273 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2339 +270 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2275 +268 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2211 +264 36 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 2150 +262 36 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 2089 +259 36 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 2030 +256 36 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1915 +249 36 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1806 +242 36 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1701 +235 35 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1602 +228 35 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1507 +221 35 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1417 +207 35 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1332 +193 35 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1258 +186 35 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1189 +179 35 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1124 +173 35 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1062 +166 35 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1004 +159 35 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 950 +153 35 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 899 +148 35 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 851 +142 35 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 806 +137 35 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 763 +131 36 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 723 +126 36 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 685 +120 36 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 650 +116 36 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 617 +112 36 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 585 +107 36 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 556 +103 36 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 528 +99 36 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 502 +95 36 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 0 156 -16 37 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 175 -18 37 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 195 -20 37 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 216 -23 37 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 239 -25 37 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 264 -27 37 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 289 -30 37 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 316 -32 37 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 345 -34 37 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 375 -37 37 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 406 -39 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 438 -43 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 472 -46 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 508 -48 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 544 -52 36 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 583 -54 36 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 622 -57 36 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 663 -60 36 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 748 -67 36 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 839 -74 36 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 934 -81 35 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1035 -88 35 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1140 -95 35 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1250 -109 35 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1365 -123 35 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1491 -130 35 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1622 -137 35 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1757 -143 35 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1895 -150 35 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2037 -157 35 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2183 -163 35 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2332 -168 35 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2484 -174 35 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2639 -179 35 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2796 -185 36 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2956 -190 36 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3118 -196 36 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3283 -200 36 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3450 -204 36 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3618 -209 36 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3789 -213 36 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3961 -217 36 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4135 -221 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 3.01
MARKET TOTAL 1561 118803 +1101
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED