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 5700 226 108 45 119 69 1393 +25
C MAR-25 6600 223 22 49 54 54 228 -32
C MAR-25 6200 45 73 46 128 79 1605 -69
C MAR-25 5900 34 170 44 200 164 1470 -110
P MAR-25 6200 18 399 46 356 297 93 +92
C MAR-25 6100 15 97 45 152 88 1559 -83
P MAR-25 5900 13 196 45 175 157 33 +51
C MAR-25 5800 10 220 44 267 227 559 -124
P MAR-25 6000 10 256 45 206 206 435 +65
C MAR-25 5700 7 280 44 331 259 1600 -143
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAR 2025, FRIDAY 10 MAR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2550 C 0 0 0 0 0 | 0 0 0 3326 -161 0 0 | 0 0 0 0 0
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 3276 -161 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 3226 -161 0 0 | 0 0 0 0 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 3176 -161 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 3126 -161 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 3076 -161 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 3026 -161 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 2976 -161 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 2926 -161 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 2876 -161 0 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 2826 -161 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 2776 -161 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2726 -161 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2676 -161 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2626 -161 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2576 -161 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2526 -161 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2476 -161 0 0 | 379 379 0 269 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2426 -161 0 0 | 290 290 0 30 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 2376 -161 0 0 | 0 0 0 0 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 2326 -161 0 0 | 0 0 0 0 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 2276 -161 0 0 | 449 219 0 592 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 2226 -161 0 0 | 0 0 0 0 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 2176 -161 0 0 | 552 517 0 279 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 2126 -161 0 0 | 520 512 0 77 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 2076 -161 0 0 | 499 499 0 600 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 2026 -161 0 0 | 0 0 0 0 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 1976 -161 0 0 | 218 212 0 1684 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 1926 -161 0 0 | 235 216 0 115 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 1876 -161 0 0 | 395 177 0 549 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 1826 -161 0 0 | 366 199 0 108 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 1776 -161 0 0 | 530 530 0 210 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1726 -161 0 0 | 138 138 0 80 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1676 -161 0 0 | 0 0 0 300 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1626 -161 0 0 | 0 0 0 0 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1576 -161 0 0 | 0 0 0 0 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1526 -161 0 0 | 0 0 0 300 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1476 -161 0 0 | 425 142 0 1100 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1426 -161 0 0 | 212 212 0 8 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1376 -162 0 0 | 370 185 0 59 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1327 -161 58 0 | 346 254 0 6 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1277 -161 56 0 | 377 135 0 103 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1227 -161 54 0 | 249 249 0 407 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1177 -162 51 0 | 329 188 0 10 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1128 -161 54 0 | 182 171 0 9 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1078 -162 51 0 | 173 173 0 1930 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1029 -162 52 0 | 231 160 0 80 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 980 -162 52 0 | 400 174 0 96 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 931 -162 51 0 | 430 270 0 84 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 883 -161 51 0 | 352 352 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 787 -161 50 0 | 400 115 0 117 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 693 -160 49 0 | 295 91 0 359 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 603 -157 49 0 | 591 94 0 2100 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 516 -154 48 0 | 352 68 0 144 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 433 -150 47 0 | 324 37 0 609 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 350 -151 45 0 | 441 127 0 1367 0
MAR-25 5700 C 0 0 0 0 0 | 331 331 259 280 -143 44 7 | 374 108 7 1600 -5
MAR-25 5800 C 0 0 0 0 0 | 267 267 227 220 -124 44 10 | 318 86 10 559 0
MAR-25 5900 C 0 0 0 0 0 | 164 200 164 170 -110 44 34 | 324 45 34 1470 0
MAR-25 6000 C 0 0 0 0 0 | 163 163 140 129 -97 44 5 | 257 38 5 592 -5
MAR-25 6100 C 0 0 0 0 0 | 152 152 88 97 -83 45 15 | 241 29 15 1559 -14
MAR-25 6200 C 0 0 0 0 0 | 122 128 79 73 -69 46 45 | 214 21 45 1605 -22
MAR-25 6300 C 0 0 0 0 0 | 108 108 108 54 -59 46 2 | 168 22 2 211 0
MAR-25 6400 C 0 0 0 0 0 | 73 73 73 40 -48 47 4 | 130 47 4 68 +4
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 30 -39 48 0 | 98 33 0 93 0
MAR-25 6600 C 0 0 0 0 0 | 54 54 54 22 -32 49 223 | 88 10 223 228 +222
MAR-25 6700 C 0 0 0 0 0 | 15 15 15 16 -26 50 1 | 66 15 1 305 +1
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 11 -21 50 0 | 57 36 0 1 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 8 -17 51 0 | 12 12 0 1 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 6 -13 52 0 | 12 12 0 1 0
MAR-25 7100 C 0 0 0 0 0 | 6 6 6 5 -10 54 5 | 40 6 5 0 -5
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 4 -7 55 0 | 19 11 0 47 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 3 -6 56 0 | 9 9 0 1 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 2 -6 56 0 | 2 2 0 1 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1 -5 54 0 | 2 2 0 1 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1 -4 57 0 | 5 5 0 2 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 -3 59 0 | 4 4 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 -2 62 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 -1 64 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 5 2 0 71 0
TOTAL CALL 0 | TOTAL CALL 351 | TOTAL CALL 351 22201 +176
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2550 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
MAR-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 0 0 0 0 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 0 0 0 0 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 0 0 0 0 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 1000 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 127 127 0 26 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 0 0 0 0 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 0 0 0 0 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 1380 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 200 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 87 32 0 301 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 278 28 0 446 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 320 320 0 73 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 438 435 0 54 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 463 53 0 86 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 477 63 0 987 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 139 33 0 1500 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 105 105 0 7 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 325 119 0 7 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 41 14 0 2814 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 46 20 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 273 11 0 377 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 295 11 0 999 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 315 4 0 1195 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 258 120 0 30 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 370 21 0 263 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 51 11 0 162 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 62 10 0 2917 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 231 10 0 580 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 259 12 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 2 0 54 0 | 137 17 0 578 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 3 0 54 0 | 223 14 0 841 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 4 0 54 0 | 202 22 0 163 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 5 0 53 0 | 71 27 0 206 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 6 0 52 0 | 241 17 0 177 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 7 -1 51 0 | 280 19 0 983 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 12 +1 51 0 | 340 30 0 1725 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 18 +2 50 0 | 276 19 0 1779 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 27 +4 49 0 | 280 46 0 789 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 38 +6 47 0 | 292 77 0 647 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 55 +10 47 0 | 349 49 0 3050 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 78 +16 46 0 | 325 59 0 597 0
MAR-25 5700 P 0 0 0 0 0 | 69 119 69 108 +25 45 226 | 399 69 226 1393 +223
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 146 +35 44 0 | 398 80 0 32 0
MAR-25 5900 P 0 0 0 0 0 | 157 175 157 196 +51 45 13 | 413 143 13 33 +10
MAR-25 6000 P 0 0 0 0 0 | 206 206 206 256 +65 45 10 | 377 157 10 435 +10
MAR-25 6100 P 0 0 0 0 0 | 284 284 284 323 +78 45 2 | 414 241 2 322 -2
MAR-25 6200 P 0 0 0 0 0 | 297 356 297 399 +92 46 18 | 367 297 18 93 +14
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 480 +103 47 0 | 414 373 0 41 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 566 +112 48 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 654 +120 48 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 746 +128 49 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 840 +134 50 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 936 +140 51 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1033 +144 52 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 1130 +147 52 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1229 +151 54 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1327 +152 53 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1426 +154 53 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1526 +156 56 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1625 +156 54 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1725 +158 57 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1825 +159 59 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1925 +159 62 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2024 +159 0 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 2124 +159 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 269 | TOTAL PUT 269 29388 +255
| MONTH PUT/CALL RATIO 0.76
| MONTH TOTAL 620 51589 +431
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 2484 -161 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2434 -161 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2384 -161 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 2334 -161 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 2284 -161 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 2234 -161 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 2184 -161 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 2134 -161 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 2084 -162 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 2035 -161 49 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1985 -161 48 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1935 -161 47 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1885 -161 45 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1836 -161 48 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 1786 -161 46 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1737 -161 47 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1687 -161 46 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1638 -161 46 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1589 -161 46 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1540 -161 46 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1491 -161 45 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1442 -161 45 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1394 -160 45 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 1346 -160 45 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 1298 -160 45 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 1250 -160 44 0 | 0 0 0 0 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 1203 -160 44 0 | 0 0 0 0 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 1156 -159 44 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 1110 -159 44 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 1064 -158 43 0 | 361 361 0 18 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 1019 -157 43 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 974 -157 43 0 | 294 293 0 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 930 -156 43 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 844 -153 43 0 | 236 236 0 10 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 761 -150 42 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 682 -146 42 0 | 68 68 0 7 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 606 -142 42 0 | 218 218 0 20 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 535 -137 41 0 | 383 159 0 434 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 468 -131 41 0 | 165 165 0 20 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 399 -131 40 0 | 447 447 0 4 0
APR-25 5800 C 0 0 0 0 0 | 388 388 388 345 -121 40 2 | 394 105 2 72 +2
APR-25 5900 C 0 0 0 0 0 | 0 0 0 296 -107 40 0 | 344 127 0 48 0
APR-25 6000 C 0 0 0 0 0 | 290 290 290 254 -98 40 3 | 290 128 3 261 +3
APR-25 6100 C 0 0 0 0 0 | 0 0 0 217 -89 40 0 | 225 97 0 29 0
APR-25 6200 C 0 0 0 0 0 | 214 214 214 184 -82 40 3 | 325 90 3 74 0
APR-25 6300 C 0 0 0 0 0 | 183 183 183 157 -74 41 3 | 183 127 3 18 +3
APR-25 6400 C 0 0 0 0 0 | 0 0 0 133 -66 41 0 | 254 132 0 27 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 113 -59 42 0 | 224 71 0 17 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 96 -53 42 0 | 111 59 0 10 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 81 -47 42 0 | 148 65 0 4 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 69 -41 43 0 | 48 42 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 58 -37 43 0 | 114 114 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 49 -34 44 0 | 100 100 0 3 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 42 -29 44 0 | 88 50 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 36 -25 45 0 | 89 52 0 2 0
APR-25 7300 C 0 0 0 0 0 | 39 39 29 31 -22 45 5 | 58 29 5 4 +2
APR-25 7400 C 0 0 0 0 0 | 0 0 0 26 -20 46 0 | 58 45 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 23 -16 46 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 16 | TOTAL CALL 16 1107 +10
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 61 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 58 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 55 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 2 0 45 0 | 0 0 0 0 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 3 0 46 0 | 0 0 0 0 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 4 0 46 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 5 0 46 0 | 21 21 0 1 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 6 0 46 0 | 0 0 0 0 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 7 0 45 0 | 24 24 0 10 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 9 +1 46 0 | 0 0 0 0 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 10 +1 45 0 | 361 18 0 4 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 12 0 45 0 | 130 130 0 9 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 14 0 45 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 17 +1 45 0 | 188 37 0 25 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 20 +2 44 0 | 41 41 0 10 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 23 +2 44 0 | 45 45 0 10 0
APR-25 4800 P 0 0 0 0 0 | 26 33 26 27 +3 44 3 | 67 26 3 94 -2
APR-25 4850 P 0 0 0 0 0 | 0 0 0 31 +3 44 0 | 135 46 0 6 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 36 +4 44 0 | 68 56 0 297 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 41 +4 43 0 | 71 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 48 +6 43 0 | 79 41 0 434 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 60 +8 43 0 | 385 82 0 336 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 75 +11 42 0 | 152 102 0 2077 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 95 +14 41 0 | 386 73 0 133 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 118 +18 41 0 | 452 159 0 91 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 146 +23 40 0 | 268 128 0 361 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 178 +29 40 0 | 313 313 0 1141 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 216 +36 40 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 262 +47 40 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 314 +56 40 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 371 +65 40 0 | 415 378 0 1 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 432 +71 40 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 504 +84 41 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 577 +89 41 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 653 +96 42 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 732 +103 42 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 815 +110 43 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 900 +115 43 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 987 +120 43 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1076 +125 44 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1167 +130 44 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1259 +133 44 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1352 +136 45 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1447 +140 45 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1542 +142 46 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1638 +145 46 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 6053 -2
| MONTH PUT/CALL RATIO 0.18
| MONTH TOTAL 19 7160 +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 2345 -161 44 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 2295 -161 43 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 2245 -161 42 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 2196 -160 44 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 2146 -161 43 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 2097 -160 44 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 2047 -160 42 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1998 -160 43 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1949 -159 43 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1899 -160 42 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1850 -160 42 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1802 -159 42 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1753 -159 42 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1705 -158 42 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1656 -159 41 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1608 -158 41 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1561 -157 41 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1513 -158 41 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1466 -157 41 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1420 -156 41 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1373 -156 41 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 1327 -155 41 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 1282 -154 41 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 1237 -153 40 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 1192 -153 40 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 1148 -152 40 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 1105 -151 40 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 1062 -150 40 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 1020 -149 40 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 979 -147 40 0 | 460 460 0 26 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 898 -144 39 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 820 -142 39 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 746 -138 39 0 | 0 0 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 675 -135 39 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 608 -130 38 0 | 332 332 0 855 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 545 -126 38 0 | 301 295 0 628 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 482 -125 38 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 429 -118 38 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 381 -108 38 0 | 507 485 0 314 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 338 -99 38 0 | 0 0 0 685 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 299 -93 38 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 265 -86 38 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 234 -81 38 0 | 0 0 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 206 -74 39 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 182 -68 39 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 160 -63 39 0 | 233 231 0 4 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 142 -57 40 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 125 -53 40 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 110 -49 40 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 96 -46 40 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 85 -42 41 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 76 -36 41 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 67 -34 41 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 59 -31 42 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 52 -29 42 0 | 0 0 0 685 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10347 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 44 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 3 +1 41 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 4 +1 42 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 5 +1 42 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 6 +1 42 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 8 +2 42 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 9 +2 42 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 11 +3 42 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 12 +2 41 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 14 +3 41 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 17 +4 41 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 19 +3 41 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 23 +5 41 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 26 +5 41 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 30 +6 41 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 34 +6 41 0 | 0 0 0 0 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 39 +7 41 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 44 +8 41 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 50 +9 41 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 56 +10 41 0 | 0 0 0 0 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 63 +11 40 0 | 0 0 0 0 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 69 +10 40 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 76 +11 40 0 | 117 117 0 7 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 83 +11 39 0 | 130 130 0 562 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 101 +15 39 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 122 +18 39 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 147 +22 38 0 | 0 0 0 2106 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 175 +25 38 0 | 0 0 0 200 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 207 +29 38 0 | 0 0 0 1606 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 243 +34 37 0 | 0 0 0 600 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 283 +39 37 0 | 458 458 0 58 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 331 +48 37 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 383 +57 37 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 439 +63 37 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 502 +71 38 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 560 +70 37 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 641 +94 39 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 714 +89 39 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 789 +94 39 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 868 +100 39 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 948 +104 40 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1031 +109 40 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1116 +113 40 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1203 +117 40 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1291 +121 41 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1381 +124 41 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1472 +128 41 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1564 +131 41 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1657 +133 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 17972 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 3609 -164 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3509 -164 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3409 -164 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 3309 -164 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 3259 -164 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 3209 -164 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 3159 -164 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 3109 -164 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 3059 -164 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 3009 -164 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2959 -164 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2909 -164 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2859 -164 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2809 -164 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2760 -164 43 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2710 -164 42 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2660 -164 41 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2610 -164 40 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2560 -164 39 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2511 -164 41 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2461 -164 40 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2412 -163 41 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 2362 -164 40 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 2313 -163 41 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 2263 -164 40 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 2214 -164 40 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 2165 -164 40 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 2116 -164 40 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 2068 -163 40 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 2019 -163 40 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1971 -162 40 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1922 -163 39 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1875 -162 40 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1827 -162 40 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1779 -162 39 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1732 -162 39 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1686 -161 39 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1639 -161 39 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1593 -160 39 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1547 -160 39 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 1502 -159 39 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1457 -159 39 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1413 -158 39 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1369 -157 39 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 1325 -157 39 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1283 -155 39 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1240 -155 39 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1198 -154 38 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1157 -153 38 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1117 -152 38 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1077 -151 38 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1038 -149 38 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 962 -146 38 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 889 -143 38 0 | 0 0 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 818 -141 38 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 751 -137 37 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 688 -133 37 0 | 0 0 0 300 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 627 -129 37 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 566 -129 37 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 515 -122 37 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 467 -109 37 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 424 -103 37 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 384 -99 37 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 349 -92 37 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 316 -88 37 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 286 -84 38 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 259 -77 38 0 | 0 0 0 150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 235 -73 38 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 213 -69 38 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 194 -65 39 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 174 -60 39 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 159 -55 39 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 143 -54 39 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 130 -50 40 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 118 -46 40 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 107 -42 40 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 96 -41 40 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 87 -38 40 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 79 -35 41 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 73 -31 41 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 64 -31 41 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 58 -30 41 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 64 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 3 0 39 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 4 0 40 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 5 0 40 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 6 0 40 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 7 0 40 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 9 +1 40 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 10 +1 40 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 12 +2 40 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 13 +1 39 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 16 +2 40 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 18 +2 40 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 20 +2 39 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 23 +2 39 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 27 +3 39 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 30 +3 39 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 34 +4 39 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 38 +4 39 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 44 +6 39 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 50 +7 39 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 55 +6 39 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 62 +7 39 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 68 +7 39 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 76 +9 39 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 84 +10 39 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 91 +9 39 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 100 +11 39 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 107 +11 38 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 116 +13 38 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 126 +15 38 0 | 178 158 0 27 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 148 +17 37 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 174 +20 37 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 203 +23 37 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 235 +26 37 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 270 +30 37 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 310 +35 36 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 356 +44 37 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 404 +50 37 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 458 +56 37 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 514 +59 37 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 578 +70 37 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 642 +76 37 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 709 +82 38 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 779 +83 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 852 +88 38 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 927 +92 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1005 +97 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1084 +101 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1166 +105 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1249 +109 39 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1334 +113 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1420 +116 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1508 +119 40 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1596 +121 40 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1686 +124 40 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1777 +127 40 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1869 +130 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1962 +133 41 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2055 +134 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2149 +136 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 3210 -164 38 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3160 -165 37 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3111 -164 39 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3061 -164 38 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3011 -165 37 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2962 -164 38 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2912 -165 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2863 -164 38 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2814 -164 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2765 -164 38 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2716 -164 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2667 -164 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2618 -164 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2569 -165 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2521 -164 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2473 -164 38 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2425 -164 38 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2377 -164 38 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2329 -164 38 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2282 -163 38 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2235 -163 38 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2188 -163 38 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2141 -163 38 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2095 -163 38 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2049 -163 37 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2004 -162 38 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1958 -162 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1914 -161 37 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1869 -161 37 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1825 -160 37 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1781 -160 37 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1738 -160 37 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1696 -158 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1653 -158 37 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1611 -158 37 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1570 -157 37 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1529 -156 37 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1489 -155 37 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1449 -154 37 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1410 -153 37 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1372 -152 37 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1334 -150 37 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1296 -150 37 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1259 -149 37 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1223 -147 37 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1188 -145 37 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1118 -143 37 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1051 -140 37 0 | 248 248 0 4 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 987 -137 36 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 925 -134 36 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 866 -130 36 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 810 -126 36 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 755 -123 36 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 704 -119 36 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 655 -108 36 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 613 -104 36 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 567 -105 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 528 -103 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 501 -87 37 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 460 -93 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 436 -83 37 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 404 -82 37 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 378 -74 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 350 -75 37 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 329 -70 37 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 307 -70 37 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 289 -61 38 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 266 -61 38 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 249 -59 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 233 -54 38 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 219 -52 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 201 -52 38 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 187 -49 38 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 179 -50 39 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 171 -40 39 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 162 -33 39 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6508 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 38 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 5 0 38 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 6 0 38 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 7 0 38 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 8 0 38 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 9 0 38 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 10 -1 38 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 12 0 38 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 14 0 38 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 16 0 38 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 18 0 38 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 20 0 38 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 23 +1 38 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 26 +1 38 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 29 +1 38 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 32 +1 38 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 36 +1 38 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 40 +1 37 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 45 +2 38 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 49 +2 37 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 55 +3 37 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 60 +3 37 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 66 +4 37 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 72 +4 37 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 79 +4 37 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 87 +6 37 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 94 +6 37 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 106 +10 38 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 115 +11 38 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 124 +9 37 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 134 +9 37 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 145 +11 37 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 155 +12 37 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 165 +10 37 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 175 +14 37 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 187 +13 37 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 197 +16 36 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 211 +11 36 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 225 +13 36 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 251 +20 36 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 284 +23 36 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 318 +24 36 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 355 +27 36 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 395 +30 36 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 439 +31 35 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 491 +44 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 541 +46 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 589 +49 36 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 646 +51 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 711 +64 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 769 +62 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 832 +67 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 899 +66 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 974 +75 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1046 +82 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1119 +85 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1194 +89 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1271 +93 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1349 +96 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1428 +99 38 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1510 +103 38 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1592 +105 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1675 +108 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1760 +111 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1846 +113 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1933 +116 39 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2020 +118 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2109 +121 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2198 +123 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1896 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8404 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 3733 -165 39 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3634 -164 40 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3534 -165 38 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3435 -165 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3336 -165 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3238 -164 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3140 -164 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3043 -163 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2946 -163 38 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2850 -163 38 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2754 -163 38 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2707 -162 38 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2660 -162 38 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2613 -161 38 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2566 -161 38 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2520 -161 38 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2474 -160 38 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2428 -160 38 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2382 -160 37 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2337 -159 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2292 -159 37 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2248 -158 37 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2203 -158 37 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2160 -157 37 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2116 -157 37 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2073 -156 37 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2030 -156 37 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1988 -155 37 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1946 -155 37 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1905 -153 37 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1864 -153 37 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1823 -152 37 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1783 -152 37 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1743 -151 37 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1704 -150 37 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1665 -150 37 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1627 -149 37 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1589 -148 36 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1552 -147 36 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1515 -146 36 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1479 -145 36 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1443 -144 36 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1408 -143 36 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1373 -142 36 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1339 -141 36 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1273 -138 36 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1208 -136 36 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1145 -135 36 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1085 -132 36 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1027 -129 36 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 971 -127 36 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 903 -139 35 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 855 -132 35 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 814 -97 35 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 765 -108 35 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 720 -107 35 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 680 -106 35 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 641 -107 35 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 615 -89 36 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 576 -94 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 552 -80 36 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 514 -79 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 491 -80 36 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 460 -79 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 441 -71 36 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 416 -69 36 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 391 -67 36 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 370 -69 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 346 -66 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 318 -55 37 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 282 -53 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 254 -52 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 0 39 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 6 +1 38 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 8 +1 38 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 11 +2 38 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 14 +2 38 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 18 +2 38 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 22 +2 38 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 25 +3 38 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 28 +3 38 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 31 +4 38 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 34 +4 38 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 38 +4 38 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 42 +5 38 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 46 +5 38 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 50 +5 37 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 55 +6 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 60 +6 37 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 66 +7 37 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 71 +7 37 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 78 +8 37 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 84 +8 37 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 91 +9 37 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 98 +9 37 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 106 +10 37 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 114 +10 37 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 123 +12 37 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 132 +12 37 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 141 +13 37 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 151 +13 37 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 165 +18 37 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 173 +16 37 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 187 +14 37 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 195 +15 37 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 203 +7 36 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 218 +17 36 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 230 +9 36 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 244 +18 36 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 261 +15 36 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 271 +22 36 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 286 +18 36 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 299 +23 36 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 336 +20 36 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 369 +19 36 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 405 +27 35 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 448 +35 35 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 485 +28 35 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 536 +36 35 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 580 +36 35 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 631 +44 35 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 687 +46 35 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 739 +45 35 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 795 +51 35 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 856 +59 35 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 918 +66 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 983 +70 36 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1050 +74 36 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1118 +77 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1188 +80 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1260 +84 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1333 +87 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1407 +90 36 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1483 +93 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1561 +97 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1639 +99 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1719 +102 37 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1882 +108 37 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2049 +113 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2220 +118 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 1888 -151 35 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1850 -150 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1812 -149 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1774 -149 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1737 -148 35 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1701 -147 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1665 -146 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1629 -146 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1594 -145 35 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1560 -143 35 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1525 -144 35 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1492 -142 35 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1459 -141 35 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1426 -141 35 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1362 -139 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1301 -137 35 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1241 -136 35 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1183 -134 35 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1128 -132 35 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 1087 -117 35 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 1026 -124 35 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 980 -118 35 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 948 -94 36 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 898 -98 35 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 848 -107 35 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 814 -97 35 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 776 -93 35 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 739 -85 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 698 -102 35 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 663 -92 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 639 -80 36 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 605 -82 36 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 578 -84 36 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 550 -79 36 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 532 -75 36 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 499 -68 36 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 476 -78 36 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 461 -52 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 0 182 +15 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 194 +16 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 206 +17 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 218 +17 35 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 231 +18 35 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 245 +19 35 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 262 +23 35 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 281 +28 36 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 285 +19 35 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 305 +16 35 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 315 +22 35 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 335 +18 35 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 343 +20 35 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 368 +20 35 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 399 +21 35 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 436 +23 35 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 473 +25 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 524 +40 35 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 566 +26 35 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 603 +17 34 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 657 +33 34 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 708 +38 34 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 765 +49 34 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 812 +39 34 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 864 +33 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 940 +54 35 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1004 +54 35 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1069 +61 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1136 +66 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1205 +70 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1275 +75 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1347 +79 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1420 +84 36 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1494 +88 36 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1569 +91 36 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1646 +95 36 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1724 +99 36 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1803 +103 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 3784 -167 37 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3686 -167 37 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3588 -168 37 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3491 -168 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3395 -167 37 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3299 -168 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3205 -167 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3111 -167 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3018 -167 36 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2926 -167 36 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2835 -167 36 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2746 -166 36 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2658 -165 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2571 -165 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2485 -165 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2401 -164 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2318 -164 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2237 -163 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2158 -162 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2080 -162 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2004 -160 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1930 -159 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1857 -158 35 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1787 -156 35 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1718 -155 35 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1650 -154 35 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1585 -152 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1521 -151 35 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1399 -147 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1285 -143 35 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1177 -139 35 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1076 -135 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 982 -130 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 900 -120 34 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 825 -114 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 755 -109 35 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 691 -104 35 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 632 -100 35 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 578 -95 35 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 529 -90 35 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 483 -86 35 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 442 -81 35 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 404 -77 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 370 -73 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 338 -69 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 310 -65 35 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 283 -62 35 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 259 -58 35 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 238 -54 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 218 -51 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 200 -48 36 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 183 -46 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 168 -43 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 6 0 37 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 8 0 37 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 10 -1 37 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 13 -1 37 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 17 0 37 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 21 -1 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 27 0 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 33 0 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 40 0 36 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 48 0 36 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 57 0 36 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 68 +1 36 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 80 +2 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 93 +2 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 107 +2 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 123 +3 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 140 +3 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 159 +4 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 180 +5 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 202 +5 36 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 226 +7 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 252 +8 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 279 +9 35 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 309 +11 35 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 340 +12 35 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 372 +13 35 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 407 +15 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 443 +16 35 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 521 +20 35 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 607 +24 35 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 699 +28 35 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 798 +32 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 904 +37 34 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1022 +47 34 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1147 +53 35 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1277 +58 35 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1413 +63 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1554 +67 35 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1700 +72 35 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1851 +77 35 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2005 +81 35 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2164 +86 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2326 +90 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2492 +94 35 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2660 +98 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2832 +102 35 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3005 +105 35 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3181 +109 35 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3360 +113 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3540 +116 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3722 +119 36 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3905 +121 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4090 +124 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 3540 -168 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3448 -167 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3356 -167 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3266 -166 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3176 -167 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3088 -166 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3001 -166 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2915 -166 36 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2831 -165 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2748 -165 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2667 -164 36 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2587 -163 36 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2508 -163 36 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2431 -162 36 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2355 -162 36 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2282 -160 36 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2209 -159 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2138 -158 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2069 -157 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2001 -156 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1935 -155 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1871 -153 35 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1808 -152 35 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1746 -151 35 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1687 -149 35 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1572 -146 35 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1463 -142 35 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1360 -139 35 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1263 -135 35 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1171 -131 35 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1085 -127 34 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1010 -124 34 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 941 -119 35 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 876 -116 35 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 816 -112 35 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 760 -108 35 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 708 -104 35 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 660 -100 35 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 615 -96 35 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 574 -92 35 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 535 -89 35 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 499 -85 35 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 466 -82 35 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 435 -78 35 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 407 -75 35 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 380 -72 35 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 355 -69 35 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 332 -66 35 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 311 -63 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 291 -61 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 34 -1 37 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 42 0 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 50 0 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 60 +1 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 70 0 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 82 +1 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 95 +1 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 109 +1 36 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 125 +2 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 142 +2 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 161 +3 36 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 181 +4 36 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 202 +4 36 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 225 +5 36 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 249 +5 36 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 276 +7 36 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 303 +8 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 332 +9 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 363 +10 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 395 +11 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 429 +12 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 465 +14 35 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 502 +15 35 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 540 +16 35 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 581 +18 35 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 666 +21 35 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 757 +25 35 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 854 +28 35 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 957 +32 35 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1065 +36 35 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1179 +40 34 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1304 +43 34 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1435 +48 35 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1570 +51 35 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1710 +55 35 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1854 +59 35 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2002 +63 35 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2154 +67 35 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2309 +71 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2468 +75 35 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2629 +78 35 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2793 +82 35 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2960 +85 35 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3129 +89 35 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3301 +92 35 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3474 +95 35 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3649 +98 35 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3826 +101 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4005 +104 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4185 +106 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 3010 -169 36 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2930 -168 36 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2851 -168 36 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2774 -168 36 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2698 -167 36 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2623 -167 36 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2550 -167 36 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2479 -165 36 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2408 -165 36 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2340 -164 36 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2272 -164 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2207 -162 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2142 -162 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2079 -161 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2018 -160 35 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1958 -158 35 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1899 -158 35 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1842 -156 35 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1731 -154 35 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1626 -151 35 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1526 -148 35 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1431 -145 35 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1341 -142 35 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1256 -139 34 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1182 -128 34 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1113 -125 35 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1048 -122 35 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 988 -118 35 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 931 -114 35 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 877 -111 35 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 827 -108 35 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 780 -105 35 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 736 -102 35 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 695 -98 35 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 656 -95 35 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 620 -92 35 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 586 -89 35 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 554 -86 35 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 524 -84 35 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 496 -81 35 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 470 -78 35 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 445 -76 35 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 422 -73 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 0 162 -1 36 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 182 0 36 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 203 0 36 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 226 0 36 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 250 +1 36 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 275 +1 36 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 302 +1 36 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 331 +3 36 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 360 +3 36 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 392 +4 36 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 424 +4 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 459 +6 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 494 +6 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 531 +7 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 570 +8 35 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 610 +10 35 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 651 +10 35 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 694 +12 35 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 783 +14 35 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 878 +17 35 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 978 +20 35 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1083 +23 35 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1193 +26 35 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1308 +29 34 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1434 +40 34 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1565 +43 35 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1700 +46 35 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1840 +50 35 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1983 +54 35 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2129 +57 35 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2279 +60 35 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2432 +63 35 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2588 +66 35 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2747 +70 35 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2908 +73 35 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3072 +76 35 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3238 +79 35 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3406 +82 35 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3576 +84 35 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3748 +87 35 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3922 +90 35 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4097 +92 35 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4274 +95 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 0.74
MARKET TOTAL 639 119107 +439
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED