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 6000 277 179 48 147 126 661 +106
P MAR-25 5700 228 12 57 13 11 1661 -41
P MAR-25 6000 205 61 50 61 61 470 -133
C APR-25 6000 205 351 40 335 310 950 +126
P APR-25 6000 201 220 40 262 262 201 -116
P MAR-25 5800 159 20 54 36 23 181 -64
C APR-25 6100 132 296 40 269 247 124 +107
C MAR-25 6100 114 118 48 117 99 952 +71
P APR-25 5900 103 177 40 224 201 103 -101
C MAR-25 6200 99 79 51 64 57 1557 +50
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 MAR 2025, MONDAY 18 MAR 2025, TUESDAY
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 3572 +243 0 0 | 0 0 0 0 0
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 3522 +243 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 3472 +243 0 0 | 0 0 0 0 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 3422 +243 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 3372 +243 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 3322 +243 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 3272 +243 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 3222 +243 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 3172 +243 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 3122 +243 0 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 3072 +243 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 3022 +243 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2972 +243 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2922 +243 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2872 +243 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2822 +243 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2772 +243 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2722 +243 0 0 | 379 379 0 269 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2672 +243 0 0 | 290 290 0 30 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 2622 +243 0 0 | 0 0 0 0 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 2572 +243 0 0 | 0 0 0 0 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 2522 +243 0 0 | 449 219 0 592 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 2472 +243 0 0 | 0 0 0 0 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 2422 +243 0 0 | 552 517 0 279 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 2372 +243 0 0 | 520 512 0 77 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 2322 +243 0 0 | 499 499 0 600 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 2272 +243 0 0 | 0 0 0 0 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 2222 +243 0 0 | 218 212 0 1684 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 2172 +243 0 0 | 235 216 0 115 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 2122 +243 0 0 | 395 177 0 549 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 2072 +243 0 0 | 366 199 0 108 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 2022 +243 0 0 | 530 530 0 210 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1972 +243 0 0 | 138 138 0 80 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1922 +243 0 0 | 0 0 0 300 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1872 +243 0 0 | 0 0 0 0 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1822 +243 0 0 | 0 0 0 0 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1772 +243 0 0 | 0 0 0 300 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1722 +243 0 0 | 425 142 0 1100 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1672 +243 0 0 | 212 212 0 8 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1622 +243 0 0 | 370 185 0 59 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1572 +243 0 0 | 346 254 0 6 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1522 +243 0 0 | 377 135 0 103 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1472 +243 0 0 | 249 249 0 407 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1422 +243 0 0 | 329 188 0 10 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1372 +243 0 0 | 182 171 0 9 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1322 +243 0 0 | 173 173 0 1930 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1272 +243 0 0 | 231 160 0 80 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1222 +243 0 0 | 400 174 0 96 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1172 +243 0 0 | 430 270 0 84 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1122 +243 0 0 | 352 352 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 1022 +242 0 0 | 400 115 0 117 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 922 +241 0 0 | 295 91 0 359 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 823 +239 66 0 | 591 94 0 2100 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 723 +234 59 0 | 352 68 0 144 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 625 +228 60 0 | 324 37 0 609 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 528 +218 58 0 | 441 127 0 1367 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 433 +204 56 0 | 374 108 0 1600 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 343 +180 54 0 | 318 86 0 559 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 254 +144 50 0 | 324 45 0 1501 0
MAR-25 6000 C 0 0 0 0 0 | 126 147 126 179 +106 48 277 | 257 38 277 661 +177
MAR-25 6100 C 0 0 0 0 0 | 99 117 99 118 +71 48 114 | 241 29 114 952 +11
MAR-25 6200 C 0 0 0 0 0 | 58 64 57 79 +50 51 99 | 214 21 99 1557 -48
MAR-25 6300 C 0 0 0 0 0 | 35 35 35 47 +29 51 2 | 168 20 2 233 0
MAR-25 6400 C 0 0 0 0 0 | 22 22 22 29 +17 53 1 | 130 22 1 65 +1
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 17 +10 54 0 | 98 33 0 93 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 10 +6 56 0 | 88 10 0 223 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 6 +3 58 0 | 66 15 0 305 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 3 +1 58 0 | 57 15 0 58 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 2 +1 61 0 | 12 12 0 1 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 12 12 0 1 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 40 6 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 19 11 0 47 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 9 9 0 1 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 2 2 0 1 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 2 2 0 1 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 5 5 0 2 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 4 4 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 5 2 0 71 0
TOTAL CALL 0 | TOTAL CALL 493 | TOTAL CALL 493 21717 +141
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 0 347 0 | 0 0 0 0 0
MAR-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 340 0 | 0 0 0 0 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 332 0 | 0 0 0 0 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 325 0 | 0 0 0 0 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 319 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 312 0 | 0 0 0 0 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 305 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 299 0 | 0 0 0 0 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 286 0 | 0 0 0 1000 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 280 0 | 127 127 0 26 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 273 0 | 0 0 0 0 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 267 0 | 0 0 0 0 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 0 0 0 0 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 256 0 | 0 0 0 0 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 250 0 | 0 0 0 1380 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 244 0 | 0 0 0 0 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 239 0 | 0 0 0 200 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 233 0 | 0 0 0 0 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 87 32 0 301 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 0 0 0 0 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 278 28 0 446 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 320 320 0 73 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 207 0 | 0 0 0 0 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 201 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 438 435 0 54 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 463 53 0 86 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 477 63 0 987 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 139 33 0 1500 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 105 105 0 7 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 325 119 0 7 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 41 14 0 2814 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 46 20 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 273 11 0 377 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 295 11 0 999 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 315 4 0 1195 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 258 2 0 31 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 370 2 0 264 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 51 11 0 162 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 62 10 0 2917 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 231 10 0 580 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 259 12 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 137 17 0 578 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 223 5 0 821 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 202 22 0 163 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 71 27 0 206 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 241 17 0 177 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 280 8 0 969 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 -1 82 0 | 340 5 0 1700 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 -2 74 0 | 276 19 0 1766 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 -5 66 0 | 280 20 0 1262 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 2 -8 64 0 | 292 12 0 465 0
MAR-25 5500 P 0 0 0 0 0 | 5 5 4 4 -14 63 2 | 349 4 2 3552 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 6 -25 58 0 | 325 33 0 603 0
MAR-25 5700 P 0 0 0 0 0 | 13 13 11 12 -41 57 228 | 399 11 228 1661 +228
MAR-25 5800 P 0 0 0 0 0 | 35 36 23 20 -64 54 159 | 398 23 159 181 +113
MAR-25 5900 P 0 0 0 0 0 | 45 45 45 36 -95 52 1 | 413 45 1 45 +1
MAR-25 6000 P 0 0 0 0 0 | 61 61 61 61 -133 50 205 | 377 61 205 470 0
MAR-25 6100 P 0 0 0 0 0 | 120 121 106 102 -165 50 8 | 414 106 8 124 +2
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 160 -191 52 0 | 376 297 0 94 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 226 -213 51 0 | 414 373 0 41 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 307 -225 53 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 395 -233 54 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 488 -237 56 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 583 -240 56 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 681 -241 58 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 780 -242 61 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 879 -243 61 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 978 -243 0 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1078 -243 0 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1178 -243 0 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1278 -243 0 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1378 -243 0 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1478 -243 0 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1578 -243 0 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1678 -243 0 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1778 -243 0 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1878 -243 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 603 | TOTAL PUT 603 30384 +344
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 1096 52101 +485
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 2731 +242 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2681 +242 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2631 +242 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 2581 +242 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 2531 +242 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 2481 +242 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 2431 +242 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 2381 +242 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 2331 +242 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 2281 +242 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 2231 +242 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 2181 +242 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 2131 +242 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 2081 +242 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 2031 +241 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1981 +241 0 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1932 +242 50 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1882 +242 48 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1832 +241 47 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1782 +241 46 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1732 +240 44 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1683 +241 46 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1633 +240 45 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 1584 +240 46 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 1535 +239 46 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 1485 +238 45 0 | 0 0 0 0 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 1436 +237 45 0 | 0 0 0 0 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 1388 +237 45 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 1339 +235 45 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 1291 +234 45 0 | 361 361 0 18 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 1243 +233 45 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 1195 +231 44 0 | 294 293 0 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 1147 +228 44 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 1054 +224 44 0 | 236 236 0 10 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 962 +218 43 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 873 +212 43 0 | 68 68 0 7 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 787 +204 43 0 | 218 218 0 20 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 704 +194 42 0 | 383 159 0 434 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 624 +183 42 0 | 165 165 0 20 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 549 +177 41 0 | 447 447 0 4 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 479 +162 41 0 | 394 105 0 72 0
APR-25 5900 C 0 0 0 0 0 | 343 343 343 413 +144 41 2 | 344 127 2 84 -2
APR-25 6000 C 0 0 0 0 0 | 310 335 310 351 +126 40 205 | 335 128 205 950 +200
APR-25 6100 C 0 0 0 0 0 | 269 269 247 296 +107 40 132 | 269 97 132 124 +95
APR-25 6200 C 0 0 0 0 0 | 228 243 222 253 +95 40 9 | 325 90 9 74 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 212 +81 40 0 | 183 127 0 731 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 179 +70 41 0 | 254 132 0 27 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 152 +62 41 0 | 224 71 0 316 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 127 +53 42 0 | 111 59 0 450 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 106 +45 42 0 | 148 44 0 4 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 88 +39 42 0 | 48 38 0 0 0
APR-25 6900 C 0 0 0 0 0 | 63 63 63 73 +32 43 1 | 114 40 1 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 61 +28 43 0 | 100 100 0 3 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 51 +24 44 0 | 88 24 0 0 0
APR-25 7200 C 0 0 0 0 0 | 35 35 35 42 +19 44 2 | 89 27 2 5 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 35 +16 44 0 | 58 29 0 5 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 29 +13 45 0 | 58 45 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 24 +11 45 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 351 | TOTAL CALL 351 3382 +293
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 75 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 21 21 0 1 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 1 -1 46 0 | 0 0 0 0 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 1 -2 44 0 | 24 24 0 10 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 1 -3 43 0 | 0 0 0 0 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 2 -3 45 0 | 361 18 0 4 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 3 -3 46 0 | 130 130 0 9 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 4 -3 46 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 5 -4 46 0 | 188 37 0 25 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 6 -5 46 0 | 41 41 0 10 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 7 -6 45 0 | 45 45 0 10 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 8 -7 45 0 | 67 25 0 94 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 10 -8 45 0 | 135 38 0 6 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 12 -10 45 0 | 68 56 0 297 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 14 -12 44 0 | 71 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 17 -12 44 0 | 79 30 0 435 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 23 -16 44 0 | 385 43 0 1530 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 30 -23 43 0 | 152 75 0 2078 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 41 -29 43 0 | 386 73 0 81 0
APR-25 5400 P 0 0 0 0 0 | 59 59 59 54 -37 42 1 | 452 59 1 92 +1
APR-25 5500 P 0 0 0 0 0 | 0 0 0 70 -47 42 0 | 268 128 0 1555 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 90 -57 41 0 | 313 156 0 1142 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 115 -68 41 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 143 -84 40 0 | 301 211 0 29 0
APR-25 5900 P 0 0 0 0 0 | 201 224 201 177 -101 40 103 | 224 201 103 103 +103
APR-25 6000 P 0 0 0 0 0 | 262 262 262 220 -116 40 201 | 415 262 201 201 +200
APR-25 6100 P 0 0 0 0 0 | 300 300 300 269 -129 40 3 | 300 300 3 3 +3
APR-25 6200 P 0 0 0 0 0 | 0 0 0 324 -146 40 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 385 -158 41 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 451 -170 41 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 521 -181 41 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 597 -189 42 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 675 -197 42 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 757 -204 42 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 842 -210 43 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 930 -215 43 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1019 -220 43 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1110 -224 44 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1203 -226 44 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1297 -229 45 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1392 -231 45 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 308 | TOTAL PUT 308 8728 +307
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 659 12110 +600
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 2599 +244 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 2549 +244 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 2499 +243 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 2449 +243 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 2399 +243 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 2350 +244 44 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 2300 +244 43 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 2250 +243 42 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 2200 +243 41 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 2150 +242 40 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 2101 +243 42 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 2051 +242 41 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 2002 +242 42 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1952 +241 41 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1903 +241 41 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1854 +241 41 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1805 +240 41 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1756 +239 41 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1707 +238 40 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1659 +238 41 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1610 +236 40 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 1562 +235 40 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 1515 +234 40 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 1467 +232 40 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 1420 +231 40 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 1373 +228 40 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 1327 +227 40 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 1281 +225 40 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 1236 +223 40 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 1191 +220 40 0 | 460 460 0 26 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 1102 +214 39 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 1016 +208 39 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 933 +201 39 0 | 0 0 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 853 +193 39 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 776 +184 38 0 | 332 332 0 855 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 703 +175 38 0 | 301 295 0 628 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 633 +173 38 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 568 +160 38 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 506 +146 38 0 | 507 319 0 321 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 442 +125 37 0 | 0 0 0 685 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 392 +114 37 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 347 +104 37 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 307 +94 37 0 | 0 0 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 271 +84 38 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 239 +76 38 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 211 +69 38 0 | 233 231 0 4 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 185 +62 39 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 163 +55 39 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 144 +50 39 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 126 +45 40 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 110 +39 40 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 97 +35 40 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 85 +31 41 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 74 +27 41 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 65 +24 41 0 | 45 45 0 692 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 10561 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 50 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 2 -3 40 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 3 -3 41 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 4 -3 41 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 5 -3 41 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 6 -4 41 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 7 -5 41 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 8 -6 40 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 10 -7 41 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 11 -9 40 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 14 -9 41 0 | 0 0 0 0 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 16 -11 40 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 19 -12 40 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 22 -14 40 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 25 -16 40 0 | 0 0 0 0 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 29 -16 40 0 | 0 0 0 0 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 33 -18 40 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 38 -19 40 0 | 117 117 0 7 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 42 -22 40 0 | 130 130 0 562 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 53 -27 39 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 65 -35 39 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 82 -42 38 0 | 0 0 0 2106 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 101 -49 38 0 | 0 0 0 200 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 123 -58 38 0 | 205 205 0 1608 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 149 -68 38 0 | 0 0 0 600 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 179 -79 37 0 | 458 260 0 60 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 214 -90 37 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 254 -103 37 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 299 -115 37 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 350 -123 38 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 405 -136 38 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 464 -146 38 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 530 -153 38 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 593 -166 38 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 663 -175 38 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 737 -182 39 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 814 -189 39 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 894 -194 39 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 976 -200 39 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1060 -205 40 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1146 -210 40 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1234 -214 40 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1323 -218 40 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1414 -220 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 7859 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 18420 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 3858 +242 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3758 +242 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3658 +242 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 3558 +242 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 3508 +242 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 3458 +242 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 3408 +242 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 3358 +242 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 3308 +242 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 3258 +242 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 3208 +242 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 3158 +242 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 3108 +242 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 3058 +242 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 3008 +242 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2958 +242 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2908 +242 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2858 +242 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2808 +241 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2759 +242 43 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2709 +242 42 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2659 +242 41 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 2609 +241 40 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 2559 +241 39 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 2510 +242 41 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 2460 +241 40 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 2410 +241 39 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 2361 +241 40 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 2311 +240 39 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 2262 +240 39 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 2213 +240 39 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2164 +240 39 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 2115 +239 39 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 2066 +238 39 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 2018 +238 39 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1969 +237 39 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1921 +236 39 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1873 +236 39 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1825 +234 39 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1778 +234 39 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 1731 +233 39 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1684 +231 39 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1637 +230 39 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1591 +228 39 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 1546 +227 39 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1500 +225 39 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1455 +223 38 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1411 +221 38 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1367 +219 38 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1324 +217 38 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1281 +215 38 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1239 +213 38 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1156 +207 38 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 1076 +201 38 0 | 0 0 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 999 +195 38 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 924 +188 38 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 853 +181 38 0 | 0 0 0 300 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 785 +173 38 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 720 +173 37 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 658 +162 37 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 600 +148 37 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 538 +131 36 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 489 +121 37 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 445 +113 37 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 404 +104 37 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 366 +94 37 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 332 +87 37 0 | 0 0 0 150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 306 +85 38 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 273 +74 38 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 247 +68 38 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 224 +63 38 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 202 +57 38 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 183 +52 39 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 166 +49 39 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 150 +45 39 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 135 +40 39 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 123 +38 40 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 111 +34 40 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 104 +35 41 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 94 +31 41 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 86 +31 41 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 78 +28 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 69 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 3 -2 39 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 4 -2 39 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 5 -2 39 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 6 -2 39 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 7 -3 39 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 8 -4 39 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 10 -4 39 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 11 -5 39 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 13 -6 39 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 15 -6 39 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 17 -8 39 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 20 -8 39 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 23 -10 39 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 26 -12 39 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 29 -14 39 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 34 -14 39 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 39 -15 39 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 43 -18 39 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 49 -19 39 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 55 -19 39 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 61 -20 39 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 67 -22 39 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 74 -25 38 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 81 -27 38 0 | 178 158 0 27 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 96 -33 38 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 114 -40 37 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 136 -46 37 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 161 -53 37 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 189 -61 37 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 220 -70 37 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 254 -80 37 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 293 -90 37 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 336 -100 37 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 384 -109 37 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 435 -117 37 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 490 -127 37 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 549 -137 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 612 -144 37 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 677 -152 38 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 746 -159 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 818 -165 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 892 -170 38 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 968 -176 38 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1047 -181 39 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1127 -186 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1210 -190 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1294 -194 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1379 -199 40 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1466 -202 40 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1555 -205 40 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1644 -208 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1734 -211 41 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1826 -213 41 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1918 -216 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 3462 +248 41 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3412 +248 40 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3362 +248 39 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3312 +247 38 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3262 +247 37 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 3213 +248 39 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 3163 +247 39 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 3114 +248 40 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 3064 +247 39 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 3015 +247 39 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2965 +246 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2916 +246 39 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2867 +246 39 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2818 +246 39 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2769 +245 39 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2720 +245 38 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2671 +244 38 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2623 +244 38 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2574 +243 38 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2526 +243 38 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2478 +242 38 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2431 +242 38 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2383 +241 38 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2336 +240 38 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2289 +239 38 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2242 +238 38 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 2195 +237 38 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 2149 +236 38 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 2103 +235 38 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 2058 +234 38 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 2012 +232 38 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1968 +231 38 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1923 +230 38 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1879 +228 38 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1835 +226 37 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1792 +225 37 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1749 +223 37 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1707 +222 37 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1665 +220 37 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1623 +217 37 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1582 +215 37 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1542 +213 37 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1502 +211 37 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1463 +209 37 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1424 +207 37 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1385 +204 37 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1310 +199 37 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1238 +194 37 0 | 248 248 0 4 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1167 +188 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1099 +182 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 1034 +177 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 971 +171 36 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 910 +172 36 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 853 +164 36 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 797 +152 36 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 737 +139 36 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 689 +130 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 644 +126 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 602 +119 36 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 562 +113 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 525 +106 36 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 498 +110 37 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 466 +104 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 432 +95 37 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 405 +90 37 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 382 +86 37 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 354 +82 37 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 336 +85 38 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 309 +75 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 289 +71 38 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 271 +68 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 253 +64 38 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 237 +60 38 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 222 +57 38 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 208 +57 39 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 193 +53 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 41 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 -1 36 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 -2 35 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 2 -2 37 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 3 -2 38 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 4 -2 38 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 5 -2 39 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 6 -2 39 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 7 -2 39 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 8 -3 39 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 9 -3 38 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 10 -4 38 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 12 -4 38 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 13 -5 38 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 15 -5 38 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 17 -6 38 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 20 -6 38 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 22 -7 38 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 25 -8 38 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 28 -9 38 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 31 -10 38 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 34 -11 38 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 38 -12 38 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 42 -13 38 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 47 -14 38 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 51 -16 38 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 57 -17 38 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 62 -18 38 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 68 -20 38 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 74 -25 37 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 81 -26 37 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 88 -28 37 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 99 -27 38 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 107 -27 38 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 116 -28 38 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 125 -29 38 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 135 -30 38 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 145 -29 38 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 149 -37 37 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 159 -40 37 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 170 -42 37 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 194 -49 36 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 231 -43 37 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 260 -54 37 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 285 -60 36 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 320 -65 36 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 357 -77 36 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 396 -84 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 435 -92 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 481 -98 36 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 530 -106 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 582 -109 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 637 -113 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 694 -121 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 755 -132 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 813 -143 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 880 -147 36 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 950 -149 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1020 -154 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1091 -159 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1164 -164 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1239 -168 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1316 -172 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1394 -176 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1474 -180 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1555 -184 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1637 -187 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1721 -190 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1805 -194 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1891 -196 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 1977 -200 38 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 3986 +249 41 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3886 +249 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3787 +249 40 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3688 +249 40 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3589 +249 40 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3490 +249 40 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3392 +249 40 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3294 +248 40 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 3197 +248 40 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 3100 +248 39 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 3004 +247 39 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2956 +247 39 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2908 +246 39 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2861 +246 39 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2813 +245 39 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2766 +245 39 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2720 +245 39 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2673 +244 39 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2627 +244 39 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2581 +243 39 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2535 +242 39 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2490 +242 39 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2444 +240 38 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2399 +239 38 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2355 +239 38 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2311 +238 38 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2267 +237 38 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 2223 +236 38 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2180 +235 38 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 2137 +234 38 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 2095 +233 38 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 2053 +232 38 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 2011 +230 38 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1970 +229 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1929 +227 38 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1889 +226 38 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1849 +225 38 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1809 +223 37 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1770 +221 37 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1731 +219 37 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1693 +218 37 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1655 +216 37 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1618 +214 37 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1581 +212 37 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1545 +210 37 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1474 +207 37 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1404 +202 37 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1337 +197 37 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1272 +193 37 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1208 +188 36 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1147 +183 36 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1088 +189 36 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 1031 +183 36 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 976 +180 36 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 901 +150 35 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 853 +149 35 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 808 +139 35 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 764 +131 35 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 723 +121 35 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 685 +120 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 648 +120 35 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 617 +115 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 583 +108 36 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 553 +106 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 524 +99 36 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 497 +95 36 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 471 +92 36 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 446 +93 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 412 +72 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 370 +64 36 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 333 +55 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 306 +59 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 41 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 0 40 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 3 0 40 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 4 0 40 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 0 40 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 7 0 40 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 9 -1 40 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 12 -1 40 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 15 -1 39 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 19 -2 39 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 21 -2 39 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 23 -3 39 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 26 -3 39 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 28 -4 39 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 31 -4 39 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 35 -4 39 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 38 -5 39 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 42 -5 39 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 46 -6 39 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 50 -7 39 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 55 -7 39 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 59 -9 38 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 64 -10 38 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 70 -10 38 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 76 -11 38 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 82 -12 38 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 88 -13 38 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 95 -14 38 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 102 -15 38 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 110 -16 38 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 118 -17 38 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 126 -19 38 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 135 -24 38 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 144 -25 38 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 154 -26 38 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 168 -23 38 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 178 -24 38 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 188 -26 38 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 199 -26 38 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 210 -28 37 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 222 -31 37 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 234 -32 37 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 246 -35 37 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 260 -35 37 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 288 -40 37 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 319 -41 37 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 352 -45 37 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 387 -53 37 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 425 -57 37 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 465 -62 37 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 508 -69 36 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 553 -79 36 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 601 -81 37 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 639 -95 36 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 691 -92 36 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 745 -98 36 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 802 -104 36 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 850 -120 36 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 911 -125 36 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 974 -130 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1039 -135 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1106 -140 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1174 -144 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1244 -149 36 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1316 -153 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1389 -157 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1463 -162 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1539 -165 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1694 -173 37 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1855 -179 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2019 -186 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 2115 +231 36 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 2075 +229 36 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 2036 +228 36 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1997 +226 36 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1958 +224 36 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1920 +223 36 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1883 +222 36 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1846 +220 36 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1809 +218 36 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1773 +217 36 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1737 +215 36 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1702 +213 36 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1667 +211 36 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1633 +209 36 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1566 +206 36 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1500 +201 36 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1437 +197 36 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1376 +193 36 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1316 +188 36 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 1259 +183 36 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 1203 +178 36 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 1149 +174 36 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 1088 +160 35 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 1044 +162 36 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 991 +155 35 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 950 +153 35 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 906 +149 35 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 865 +144 36 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 825 +131 36 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 787 +135 36 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 751 +131 36 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 717 +127 36 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 684 +116 36 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 653 +117 36 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 624 +101 36 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 596 +104 36 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 555 +86 35 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 544 +89 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 0 157 -19 36 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 167 -21 36 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 178 -22 36 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 189 -24 36 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 200 -26 36 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 212 -27 36 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 225 -35 36 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 238 -35 36 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 251 -36 36 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 271 -31 36 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 284 -32 36 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 298 -33 36 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 312 -36 36 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 327 -37 36 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 358 -41 36 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 392 -43 36 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 427 -48 36 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 465 -44 36 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 504 -53 36 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 546 -56 36 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 590 -62 36 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 636 -75 35 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 685 -71 35 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 736 -89 36 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 788 -94 35 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 843 -97 36 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 900 -103 36 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 943 -123 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1017 -115 36 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1078 -121 36 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1142 -126 36 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1206 -132 36 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1272 -137 36 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1340 -142 36 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1409 -148 36 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1479 -153 36 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1551 -158 36 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1624 -162 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 4037 +250 38 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3939 +250 38 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3841 +250 38 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3744 +250 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3648 +250 38 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3552 +250 38 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3456 +249 38 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3362 +249 38 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3268 +247 38 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 3176 +247 38 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 3084 +246 38 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2994 +246 38 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2904 +244 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2816 +243 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2729 +242 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2644 +241 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2560 +239 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2477 +237 37 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2396 +236 37 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2316 +234 37 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2238 +232 37 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2161 +229 37 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 2086 +227 37 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 2013 +225 37 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1941 +222 37 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1871 +219 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1803 +217 36 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1736 +213 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1608 +207 36 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1487 +201 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1372 +194 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1264 +187 36 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1163 +180 36 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 1068 +167 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 979 +154 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 901 +146 35 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 830 +139 35 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 764 +132 36 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 703 +125 36 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 646 +117 36 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 594 +110 36 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 547 +105 36 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 503 +99 36 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 462 +92 36 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 425 +87 36 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 391 +82 36 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 360 +77 36 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 332 +73 36 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 305 +68 36 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 281 +64 36 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 259 +60 36 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 239 +56 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 220 +52 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 -1 38 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 7 -1 38 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 9 -1 38 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 12 -1 38 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 16 -1 38 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 20 -1 38 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 24 -2 38 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 30 -2 38 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 36 -4 38 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 44 -4 38 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 52 -5 38 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 62 -5 38 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 72 -7 37 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 84 -8 37 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 97 -9 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 112 -10 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 128 -12 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 145 -14 37 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 164 -15 37 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 184 -17 37 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 206 -19 37 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 229 -22 37 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 254 -24 37 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 281 -26 37 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 309 -29 37 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 339 -32 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 371 -34 36 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 404 -38 36 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 476 -44 36 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 555 -50 36 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 640 -57 36 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 732 -64 36 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 831 -71 36 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 936 -84 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1047 -97 35 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1169 -105 35 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1298 -112 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1432 -119 36 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1571 -126 36 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1714 -134 36 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1862 -141 36 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2015 -146 36 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2171 -152 36 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2330 -159 36 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2493 -164 36 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2659 -169 36 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2828 -174 36 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3000 -178 36 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3173 -183 36 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3349 -187 36 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3527 -191 36 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3707 -195 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3888 -199 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 3792 +250 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3699 +249 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3607 +249 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3516 +248 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3426 +248 38 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3337 +247 38 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3249 +246 38 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 3162 +245 38 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 3077 +244 37 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2993 +243 37 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2910 +241 37 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2828 +239 37 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2748 +238 37 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2670 +237 37 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2593 +235 37 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2517 +233 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2442 +231 37 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2370 +229 37 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2298 +227 37 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2229 +225 37 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2160 +222 37 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 2093 +220 37 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 2028 +218 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1964 +215 36 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1902 +213 36 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1781 +207 36 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1667 +202 36 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1558 +196 36 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1455 +190 36 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1357 +184 36 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1265 +178 36 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1178 +165 35 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1102 +159 35 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 1031 +153 35 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 965 +147 36 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 903 +141 36 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 845 +135 36 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 791 +129 36 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 741 +124 36 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 694 +118 36 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 650 +113 36 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 609 +108 36 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 571 +103 36 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 535 +98 36 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 502 +94 36 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 471 +90 36 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 443 +86 36 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 416 +82 36 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 391 +79 36 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 367 +75 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 32 -2 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 39 -3 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 47 -3 38 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 56 -4 38 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 66 -4 38 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 77 -5 38 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 89 -6 38 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 102 -7 38 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 117 -8 37 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 133 -9 37 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 150 -11 37 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 168 -13 37 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 188 -14 37 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 210 -15 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 233 -17 37 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 257 -19 37 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 282 -21 37 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 310 -23 37 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 338 -25 37 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 369 -27 37 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 400 -30 37 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 433 -32 37 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 468 -34 36 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 504 -37 36 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 542 -39 36 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 621 -45 36 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 707 -50 36 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 798 -56 36 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 895 -62 36 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 997 -68 36 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1105 -74 36 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1218 -87 35 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1342 -93 35 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1471 -99 35 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1605 -105 36 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1743 -111 36 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1885 -117 36 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2031 -123 36 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2181 -128 36 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2334 -134 36 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2490 -139 36 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2649 -144 36 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2811 -149 36 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 2975 -154 36 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3142 -158 36 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3311 -162 36 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3483 -166 36 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3656 -170 36 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3831 -173 36 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4007 -177 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 3261 +246 38 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 3179 +244 37 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 3100 +244 37 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 3021 +242 37 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2944 +241 37 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2868 +240 37 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2793 +238 37 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2720 +236 37 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2648 +235 37 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2578 +233 37 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2509 +231 37 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2441 +229 37 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2375 +228 37 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2310 +226 37 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2247 +224 37 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 2184 +221 36 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 2123 +219 36 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 2064 +217 36 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1949 +213 36 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1839 +208 36 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1734 +203 36 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1634 +198 36 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1538 +192 36 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1448 +187 36 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1361 +174 35 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1287 +169 35 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1217 +164 35 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1151 +158 36 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1088 +152 36 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 1030 +148 36 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 975 +143 36 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 923 +138 36 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 874 +133 36 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 828 +129 36 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 785 +124 36 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 744 +120 36 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 706 +116 36 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 670 +112 36 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 636 +108 36 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 604 +104 36 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 574 +100 36 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 545 +96 36 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 518 +92 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 0 155 -8 38 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 173 -10 37 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 194 -10 37 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 215 -12 37 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 238 -13 37 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 262 -14 37 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 287 -16 37 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 314 -18 37 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 342 -19 37 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 372 -21 37 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 403 -23 37 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 435 -25 37 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 469 -26 37 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 504 -28 37 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 541 -30 37 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 578 -33 36 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 617 -35 36 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 658 -37 36 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 743 -41 36 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 833 -46 36 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 928 -51 36 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1028 -56 36 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1132 -62 36 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1242 -67 36 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1355 -80 35 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1481 -85 35 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1611 -90 35 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1745 -96 36 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1882 -102 36 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2024 -106 36 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2169 -111 36 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2317 -116 36 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2468 -121 36 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2622 -125 36 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2779 -130 36 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2938 -134 36 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3100 -138 36 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3264 -142 36 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3430 -146 36 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3598 -150 36 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3768 -154 36 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3939 -158 36 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4112 -162 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 1.07
MARKET TOTAL 1755 125017 +1085
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED