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 5800 396 16 49 25 14 489 -4
P MAR-25 5900 233 34 47 41 23 147 -2
C MAR-25 6100 90 53 46 71 70 952 -65
C MAR-25 6200 52 26 47 37 30 1506 -53
P APR-25 6000 50 242 38 220 220 251 +22
C APR-25 6100 30 238 38 251 241 133 -58
P MAR-25 6000 10 68 46 49 49 475 +7
P JUN-25 5300 9 147 37 138 137 9 +11
P MAR-25 6200 4 196 47 206 196 98 +36
P APR-25 6100 4 295 38 298 298 7 +26
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 MAR 2025, TUESDAY 19 MAR 2025, WEDNESDAY
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 3481 -91 0 0 | 0 0 0 0 0
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 3431 -91 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 3381 -91 0 0 | 0 0 0 0 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 3331 -91 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 3281 -91 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 3231 -91 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 3181 -91 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 3131 -91 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 3081 -91 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 3031 -91 0 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 2981 -91 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 2931 -91 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 2881 -91 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 2831 -91 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 2781 -91 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 2731 -91 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 2681 -91 0 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 2631 -91 0 0 | 379 379 0 269 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 2581 -91 0 0 | 290 290 0 30 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 2531 -91 0 0 | 0 0 0 0 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 2481 -91 0 0 | 0 0 0 0 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 2431 -91 0 0 | 449 219 0 592 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 2381 -91 0 0 | 0 0 0 0 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 2331 -91 0 0 | 552 517 0 279 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 2281 -91 0 0 | 520 512 0 77 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 2231 -91 0 0 | 499 499 0 600 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 2181 -91 0 0 | 0 0 0 0 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 2131 -91 0 0 | 218 212 0 1684 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 2081 -91 0 0 | 235 216 0 115 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 2031 -91 0 0 | 395 177 0 549 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 1981 -91 0 0 | 366 199 0 108 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 1931 -91 0 0 | 530 530 0 210 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 1881 -91 0 0 | 138 138 0 80 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 1831 -91 0 0 | 0 0 0 300 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 1781 -91 0 0 | 0 0 0 0 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 1731 -91 0 0 | 0 0 0 0 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 1681 -91 0 0 | 0 0 0 300 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 1631 -91 0 0 | 425 142 0 1100 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 1581 -91 0 0 | 212 212 0 8 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 1531 -91 0 0 | 370 185 0 59 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 1481 -91 0 0 | 346 254 0 6 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 1431 -91 0 0 | 377 135 0 103 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 1381 -91 0 0 | 249 249 0 407 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 1331 -91 0 0 | 329 188 0 10 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 1281 -91 0 0 | 182 171 0 9 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 1231 -91 0 0 | 173 173 0 1930 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 1181 -91 0 0 | 231 160 0 80 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 1131 -91 0 0 | 400 174 0 96 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 1081 -91 0 0 | 430 270 0 84 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 1031 -91 0 0 | 352 352 0 2 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 931 -91 0 0 | 400 115 0 117 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 831 -91 0 0 | 295 91 0 359 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 731 -92 0 0 | 591 94 0 2100 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 631 -92 0 0 | 352 68 0 144 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 532 -93 55 0 | 324 37 0 609 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 434 -94 54 0 | 441 127 0 1367 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 338 -95 51 0 | 374 108 0 1600 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 247 -96 49 0 | 318 86 0 559 0
MAR-25 5900 C 0 0 0 0 0 | 185 185 185 164 -90 46 2 | 324 45 2 1501 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 98 -81 45 0 | 257 38 0 661 0
MAR-25 6100 C 0 0 0 0 0 | 70 71 70 53 -65 46 90 | 241 29 90 952 0
MAR-25 6200 C 0 0 0 0 0 | 37 37 30 26 -53 47 52 | 214 21 52 1506 -51
MAR-25 6300 C 0 0 0 0 0 | 22 22 22 13 -34 49 2 | 168 20 2 232 -1
MAR-25 6400 C 0 0 0 0 0 | 8 8 8 6 -23 51 2 | 130 8 2 64 -1
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2 -15 50 0 | 98 33 0 93 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1 -9 53 0 | 88 10 0 223 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1 -5 61 0 | 66 15 0 305 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1 -2 68 0 | 57 15 0 58 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1 -1 75 0 | 12 12 0 1 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 12 12 0 1 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 40 6 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 19 11 0 47 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 9 9 0 1 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 2 2 0 1 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 2 2 0 1 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 5 5 0 2 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 4 4 0 2 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 145 0 | 5 2 0 71 0
TOTAL CALL 0 | TOTAL CALL 148 | TOTAL CALL 148 21664 -53
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 0 419 0 | 0 0 0 0 0
MAR-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 410 0 | 0 0 0 0 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 401 0 | 0 0 0 0 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 392 0 | 0 0 0 0 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 384 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 376 0 | 0 0 0 0 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 367 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 359 0 | 0 0 0 0 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 352 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 344 0 | 0 0 0 1000 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 336 0 | 127 127 0 26 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 329 0 | 0 0 0 0 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 321 0 | 0 0 0 0 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 314 0 | 0 0 0 0 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 307 0 | 0 0 0 0 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 300 0 | 0 0 0 1380 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 293 0 | 0 0 0 0 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 286 0 | 0 0 0 200 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 279 0 | 0 0 0 0 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 272 0 | 87 32 0 301 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 266 0 | 0 0 0 0 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 259 0 | 278 28 0 446 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 253 0 | 320 320 0 73 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 0 0 0 0 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 438 435 0 54 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 463 53 0 86 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 477 63 0 987 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 216 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 210 0 | 139 33 0 1500 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 105 105 0 7 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 325 119 0 7 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 193 0 | 0 0 0 0 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 41 14 0 2814 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 46 20 0 0 0
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 273 11 0 377 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 295 11 0 999 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 315 4 0 1195 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 258 2 0 31 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 370 2 0 264 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 51 11 0 162 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 62 10 0 2917 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 231 10 0 580 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 259 12 0 100 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 137 17 0 578 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 223 5 0 821 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 202 22 0 163 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 71 27 0 206 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 241 17 0 177 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 280 8 0 969 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 340 5 0 1700 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 276 19 0 1766 0
MAR-25 5300 P 0 0 0 0 0 | 1 1 1 1 0 74 1 | 280 1 1 1262 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 -1 64 0 | 292 12 0 465 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 2 -2 61 0 | 349 4 0 3552 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 4 -2 57 0 | 325 33 0 603 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 8 -4 53 0 | 399 11 0 1661 0
MAR-25 5800 P 0 0 0 0 0 | 25 25 14 16 -4 49 396 | 398 14 396 489 +308
MAR-25 5900 P 0 0 0 0 0 | 35 41 23 34 -2 47 233 | 413 23 233 147 +102
MAR-25 6000 P 0 0 0 0 0 | 49 49 49 68 +7 46 10 | 377 49 10 475 +5
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 123 +21 46 0 | 414 106 0 124 0
MAR-25 6200 P 0 0 0 0 0 | 206 206 196 196 +36 47 4 | 376 196 4 98 +4
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 282 +56 49 0 | 414 373 0 41 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 374 +67 49 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 471 +76 50 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 570 +82 53 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 669 +86 0 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 769 +88 0 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 869 +89 0 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 969 +90 0 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 1069 +91 0 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 1169 +91 0 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 1269 +91 0 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 1369 +91 0 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 1469 +91 0 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 1569 +91 0 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 1669 +91 0 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 1769 +91 0 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 1869 +91 0 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 1969 +91 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 644 | TOTAL PUT 644 30803 +419
| MONTH PUT/CALL RATIO 4.35
| MONTH TOTAL 792 52467 +366
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 2643 -88 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 2593 -88 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 2543 -88 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 2493 -88 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 2443 -88 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 2393 -88 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 2343 -88 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 2293 -88 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 2243 -88 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 2193 -88 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 2143 -88 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 2093 -88 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 2043 -88 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1993 -88 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 1943 -88 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1893 -88 0 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1844 -88 49 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1794 -88 48 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1744 -88 46 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 1694 -88 45 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 1644 -88 43 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 1595 -88 45 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 1545 -88 44 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 1496 -88 45 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 1447 -88 45 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 1397 -88 43 0 | 0 0 0 0 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 1349 -87 44 0 | 0 0 0 0 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 1300 -88 44 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 1251 -88 43 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 1203 -88 43 0 | 361 361 0 18 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 1155 -88 43 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 1107 -88 43 0 | 294 293 0 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 1060 -87 43 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 967 -87 42 0 | 236 236 0 10 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 876 -86 42 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 787 -86 41 0 | 68 68 0 7 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 702 -85 41 0 | 218 218 0 20 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 621 -83 41 0 | 383 159 0 434 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 543 -81 40 0 | 165 165 0 20 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 471 -78 40 0 | 447 447 0 4 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 403 -76 39 0 | 394 105 0 72 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 336 -77 38 0 | 344 127 0 84 0
APR-25 6000 C 0 0 0 0 0 | 290 290 290 284 -67 38 3 | 335 128 3 950 0
APR-25 6100 C 0 0 0 0 0 | 251 251 241 238 -58 38 30 | 269 97 30 133 +9
APR-25 6200 C 0 0 0 0 0 | 201 201 201 197 -56 38 3 | 325 90 3 74 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 163 -49 39 0 | 183 127 0 731 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 135 -44 39 0 | 254 132 0 27 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 111 -41 40 0 | 224 71 0 316 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 91 -36 40 0 | 111 59 0 450 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 74 -32 40 0 | 148 44 0 4 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 61 -27 41 0 | 48 38 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 49 -24 41 0 | 114 40 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 40 -21 42 0 | 100 100 0 3 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 33 -18 42 0 | 88 24 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 27 -15 43 0 | 89 27 0 5 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 22 -13 43 0 | 58 29 0 5 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 18 -11 44 0 | 58 45 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 15 -9 44 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 36 | TOTAL CALL 36 3391 +9
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 73 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 71 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 66 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 63 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 61 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 58 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 55 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 49 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 46 0 | 21 21 0 1 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 24 24 0 10 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 2 0 44 0 | 361 18 0 4 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 3 0 45 0 | 130 130 0 9 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 4 0 45 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 5 0 45 0 | 188 37 0 25 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 6 0 44 0 | 41 41 0 10 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 7 0 44 0 | 45 45 0 10 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 9 +1 44 0 | 67 25 0 94 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 10 0 43 0 | 135 38 0 6 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 12 0 43 0 | 68 56 0 297 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 15 +1 43 0 | 71 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 18 +1 43 0 | 79 30 0 435 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 25 +2 43 0 | 385 43 0 1530 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 32 +2 41 0 | 152 75 0 2078 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 43 +2 41 0 | 386 73 0 81 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 57 +3 40 0 | 452 59 0 92 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 75 +5 40 0 | 268 128 0 1555 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 97 +7 39 0 | 313 156 0 1142 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 124 +9 39 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 155 +12 38 0 | 301 211 0 29 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 195 +18 38 0 | 224 201 0 103 0
APR-25 6000 P 0 0 0 0 0 | 220 220 220 242 +22 38 50 | 415 220 50 251 +50
APR-25 6100 P 0 0 0 0 0 | 298 298 298 295 +26 38 4 | 300 298 4 7 +4
APR-25 6200 P 0 0 0 0 0 | 0 0 0 356 +32 39 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 424 +39 39 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 495 +44 40 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 571 +50 40 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 651 +54 41 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 734 +59 41 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 819 +62 41 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 908 +66 42 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 998 +68 42 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1090 +71 42 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1184 +74 43 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1279 +76 43 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1375 +78 44 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 1471 +79 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 54 | TOTAL PUT 54 8782 +54
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 90 12173 +63
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 2508 -91 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 2458 -91 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 2408 -91 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 2358 -91 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 2309 -90 45 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 2259 -91 43 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 2209 -91 42 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 2159 -91 41 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 2109 -91 40 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 2060 -90 42 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 2010 -91 41 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1961 -90 42 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1911 -91 41 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1862 -90 41 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1813 -90 41 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1764 -90 41 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1715 -90 41 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1666 -90 40 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 1618 -89 41 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 1569 -90 40 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 1521 -89 40 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 1474 -88 40 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 1426 -89 40 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 1379 -88 40 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 1332 -88 40 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 1286 -87 40 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 1240 -87 40 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 1195 -86 40 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 1150 -86 39 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 1105 -86 39 0 | 460 460 0 26 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 1018 -84 39 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 934 -82 39 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 853 -80 38 0 | 0 0 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 775 -78 38 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 700 -76 38 0 | 332 332 0 855 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 629 -74 38 0 | 301 295 0 628 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 563 -70 38 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 500 -68 37 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 435 -71 36 0 | 507 319 0 321 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 383 -59 36 0 | 0 0 0 685 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 337 -55 37 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 295 -52 37 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 260 -47 37 0 | 0 0 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 226 -45 37 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 198 -41 37 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 173 -38 38 0 | 233 231 0 4 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 151 -34 38 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 132 -31 38 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 115 -29 39 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 100 -26 39 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 87 -23 39 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 75 -22 40 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 65 -20 40 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 57 -17 40 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 49 -16 40 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 49 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 46 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 43 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 3 +1 41 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 4 +1 41 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 5 +1 41 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 6 +1 41 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 7 +1 41 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 8 +1 40 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 10 +2 41 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 11 +1 40 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 14 +3 41 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 16 +2 40 0 | 0 0 0 0 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 19 +3 40 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 22 +3 40 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 25 +3 40 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 29 +4 40 0 | 0 0 0 0 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 33 +4 40 0 | 0 0 0 0 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 38 +5 40 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 43 +5 40 0 | 117 117 0 7 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 48 +6 39 0 | 130 130 0 562 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 59 +6 39 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 74 +9 38 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 92 +10 38 0 | 0 0 0 2106 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 113 +12 38 0 | 0 0 0 200 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 138 +15 37 0 | 205 205 0 1608 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 166 +17 37 0 | 0 0 0 600 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 198 +19 37 0 | 458 260 0 60 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 235 +21 37 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 279 +25 37 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 327 +28 37 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 381 +31 37 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 439 +34 37 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 499 +35 37 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 570 +40 37 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 641 +48 38 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 716 +53 38 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 793 +56 38 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 873 +59 38 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 956 +62 39 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1041 +65 39 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1127 +67 39 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1216 +70 39 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1306 +72 40 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1397 +74 40 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 1490 +76 40 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 3770 -88 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3670 -88 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 3570 -88 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 3470 -88 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 3420 -88 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 3370 -88 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 3320 -88 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 3270 -88 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 3220 -88 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 3170 -88 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 3120 -88 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 3070 -88 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 3020 -88 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2970 -88 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2920 -88 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2870 -88 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2820 -88 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2770 -88 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2720 -88 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2671 -88 42 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 2621 -88 41 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 2571 -88 40 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 2521 -88 39 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 2471 -88 38 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 2422 -88 40 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 2372 -88 39 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 2323 -87 40 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 2273 -88 39 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 2224 -87 39 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 2175 -87 40 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 2125 -88 39 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 2076 -88 39 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 2028 -87 39 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1979 -87 39 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1930 -88 38 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1882 -87 39 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1834 -87 39 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1786 -87 38 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1739 -86 39 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1692 -86 39 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 1645 -86 38 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 1598 -86 38 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 1552 -85 38 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 1506 -85 38 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 1461 -85 38 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 1416 -84 38 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 1371 -84 38 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 1327 -84 38 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 1284 -83 38 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 1241 -83 38 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 1199 -82 38 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 1157 -82 38 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 1076 -80 38 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 997 -79 37 0 | 0 0 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 921 -78 37 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 849 -75 37 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 779 -74 37 0 | 0 0 0 300 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 713 -72 37 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 651 -69 37 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 591 -67 37 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 530 -70 36 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 481 -57 36 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 435 -54 36 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 394 -51 36 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 357 -47 37 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 322 -44 37 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 290 -42 37 0 | 0 0 0 150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 263 -43 37 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 236 -37 38 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 214 -33 38 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 193 -31 38 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 174 -28 38 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 157 -26 39 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 142 -24 39 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 127 -23 39 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 115 -20 39 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 103 -20 39 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 93 -18 40 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 84 -20 40 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 76 -18 40 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 68 -18 40 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 62 -16 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 68 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 65 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 60 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 56 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 55 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 50 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 2 0 37 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 5 0 39 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 6 0 39 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 8 +1 39 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 9 +1 39 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 10 0 38 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 12 +1 39 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 14 +1 39 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 16 +1 38 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 19 +2 39 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 22 +2 39 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 25 +2 38 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 28 +2 38 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 33 +4 39 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 37 +3 38 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 42 +3 38 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 47 +4 38 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 53 +4 38 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 59 +4 38 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 66 +5 38 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 72 +5 38 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 79 +5 38 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 86 +5 38 0 | 178 158 0 27 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 103 +7 37 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 123 +9 37 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 138 138 137 147 +11 37 9 | 138 137 9 9 +9
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 173 +12 37 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 203 +14 36 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 236 +16 36 0 | 0 0 0 700 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 272 +18 36 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 313 +20 36 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 360 +24 36 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 411 +27 36 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 465 +30 36 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 524 +34 36 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 587 +38 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 652 +40 37 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 721 +44 37 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 793 +47 37 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 867 +49 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 943 +51 38 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1022 +54 38 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1103 +56 38 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1186 +59 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1270 +60 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1356 +62 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1443 +64 39 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 1532 +66 39 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 1622 +67 40 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 1713 +69 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 1804 +70 40 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 1897 +71 40 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 1991 +73 41 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 9 | TOTAL PUT 9 13595 +9
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 9 29416 +9
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 3373 -89 40 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 3323 -89 39 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 3273 -89 39 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 3223 -89 38 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 3173 -89 37 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 3124 -89 39 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 3074 -89 38 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 3025 -89 39 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2975 -89 38 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2926 -89 39 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2876 -89 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2827 -89 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2778 -89 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2729 -89 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2680 -89 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 2631 -89 38 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 2582 -89 37 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 2534 -89 38 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 2486 -88 38 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 2438 -88 38 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 2390 -88 38 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 2342 -89 37 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 2295 -88 38 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 2248 -88 38 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 2201 -88 38 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 2154 -88 37 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 2108 -87 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 2062 -87 37 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 2016 -87 37 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1971 -87 37 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1926 -86 37 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1881 -87 37 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1837 -86 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1793 -86 37 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1750 -85 37 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1707 -85 37 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1665 -84 37 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 1623 -84 37 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 1581 -84 37 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 1540 -83 37 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 1500 -82 37 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 1460 -82 37 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 1421 -81 37 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 1382 -81 37 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 1344 -80 37 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 1306 -79 37 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 1232 -78 36 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 1161 -77 36 0 | 248 248 0 4 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 1093 -74 36 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 1027 -72 36 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 963 -71 36 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 902 -69 36 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 844 -66 36 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 788 -65 36 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 736 -61 36 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 688 -49 36 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 640 -49 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 597 -47 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 556 -46 36 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 516 -46 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 484 -41 36 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 456 -42 37 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 425 -41 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 395 -37 37 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 370 -35 37 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 345 -37 37 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 322 -32 37 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 300 -36 37 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 280 -29 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 259 -30 38 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 239 -32 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 223 -30 38 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 208 -29 38 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 194 -28 38 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 185 -23 38 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 169 -24 38 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 40 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 39 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 36 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 2 0 36 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 4 0 38 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 5 0 38 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 6 0 38 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 7 0 38 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 8 0 38 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 9 0 38 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 10 0 37 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 12 0 38 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 14 +1 38 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 16 +1 38 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 18 +1 38 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 20 0 37 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 23 +1 38 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 26 +1 38 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 29 +1 38 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 32 +1 37 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 36 +2 37 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 40 +2 37 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 44 +2 37 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 49 +2 37 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 54 +3 37 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 59 +2 37 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 65 +3 37 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 71 +3 37 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 78 +4 37 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 85 +4 37 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 95 +7 37 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 104 +5 37 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 113 +6 37 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 121 +5 37 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 130 +5 37 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 142 +7 37 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 148 +3 37 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 161 +12 37 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 169 +10 36 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 184 +14 37 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 208 +14 36 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 235 +4 36 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 264 +4 36 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 295 +10 36 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 332 +12 36 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 369 +12 35 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 409 +13 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 454 +19 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 508 +27 36 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 558 +28 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 610 +28 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 664 +27 35 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 730 +36 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 786 +31 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 851 +38 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 928 +48 36 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 998 +48 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1069 +49 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1142 +51 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1217 +53 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1294 +55 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1372 +56 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1452 +58 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1533 +59 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 1616 +61 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 1700 +63 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 1784 +63 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 1870 +65 38 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 1957 +66 38 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2045 +68 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 3893 -93 40 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3793 -93 39 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3693 -94 37 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 3594 -94 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 3495 -94 38 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 3396 -94 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 3297 -95 37 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 3199 -95 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 3102 -95 38 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 3004 -96 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2908 -96 38 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2860 -96 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2812 -96 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2765 -96 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2717 -96 37 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 2670 -96 37 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 2623 -97 37 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 2577 -96 37 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 2530 -97 37 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 2484 -97 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 2438 -97 37 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 2393 -97 37 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 2348 -96 37 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 2303 -96 37 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 2258 -97 37 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 2214 -97 37 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 2170 -97 37 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 2127 -96 37 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 2084 -96 37 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 2041 -96 37 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1999 -96 37 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1957 -96 37 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1916 -95 37 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1875 -95 37 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1834 -95 37 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1794 -95 36 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1755 -94 37 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1715 -94 36 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1677 -93 36 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1639 -92 36 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 1601 -92 36 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 1564 -91 36 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 1527 -91 36 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 1491 -90 36 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 1455 -90 36 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 1385 -89 36 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 1318 -86 36 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 1252 -85 36 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 1189 -83 36 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 1127 -81 36 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 1068 -79 36 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 1011 -77 36 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 957 -74 36 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 905 -71 35 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 856 -45 35 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 809 -44 35 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 765 -43 35 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 722 -42 35 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 683 -40 36 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 645 -40 36 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 609 -39 36 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 577 -40 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 544 -39 36 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 514 -39 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 486 -38 36 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 460 -37 36 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 435 -36 36 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 412 -34 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 390 -22 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 349 -21 37 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 314 -19 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 281 -25 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 40 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 1 -1 37 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 3 -1 38 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 4 -1 38 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 5 -2 37 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 7 -2 38 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 10 -2 38 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 12 -3 37 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 16 -3 38 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 18 -3 37 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 20 -3 37 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 23 -3 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 25 -3 37 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 28 -3 37 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 31 -4 37 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 35 -3 37 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 38 -4 37 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 42 -4 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 46 -4 37 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 51 -4 37 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 56 -3 37 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 61 -3 37 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 66 -4 37 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 72 -4 37 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 78 -4 37 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 85 -3 37 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 92 -3 37 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 99 -3 37 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 107 -3 37 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 115 -3 37 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 124 -2 37 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 133 -2 37 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 142 -2 37 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 156 +2 37 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 166 -2 37 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 175 -3 37 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 186 -2 36 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 196 -3 36 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 207 -3 36 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 219 -3 36 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 232 -2 36 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 244 -2 36 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 258 -2 36 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 286 -2 36 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 317 -2 35 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 350 -2 35 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 386 -1 35 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 424 -1 35 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 464 -1 35 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 508 0 35 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 553 0 35 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 601 0 35 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 652 +13 35 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 704 +13 35 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 760 +15 35 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 826 +24 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 887 +37 35 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 950 +39 35 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1015 +41 36 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1081 +42 36 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1150 +44 36 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1220 +46 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1291 +47 36 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1365 +49 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1439 +50 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1515 +52 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 1593 +54 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 1751 +57 36 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 1914 +59 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2081 +62 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 2018 -97 35 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1978 -97 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1939 -97 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1900 -97 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1862 -96 35 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1824 -96 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1786 -97 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1750 -96 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1713 -96 35 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1677 -96 35 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1642 -95 35 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1607 -95 35 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1573 -94 35 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 1539 -94 35 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 1472 -94 35 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 1408 -92 35 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 1346 -91 35 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 1285 -91 35 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 1227 -89 35 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 1171 -88 35 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 1116 -87 35 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 1081 -68 35 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 1030 -58 35 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 980 -64 35 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 934 -57 35 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 889 -61 35 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 846 -60 35 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 806 -59 35 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 766 -59 35 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 736 -51 35 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 700 -51 35 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 667 -50 36 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 636 -48 36 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 605 -48 36 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 577 -47 36 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 550 -46 36 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 525 -30 36 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 508 -36 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 0 154 -3 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 164 -3 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 175 -3 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 186 -3 35 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 198 -2 35 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 210 -2 35 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 222 -3 35 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 236 -2 35 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 251 0 35 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 265 -6 35 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 278 -6 35 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 292 -6 35 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 309 -3 35 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 321 -6 35 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 352 -6 35 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 386 -6 35 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 421 -6 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 459 -6 34 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 498 -6 34 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 549 +3 34 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 592 +2 34 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 640 +4 34 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 684 -1 34 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 742 +6 34 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 793 +5 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 843 0 34 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 900 0 34 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 980 +37 35 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1043 +26 35 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1108 +30 35 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1174 +32 35 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1242 +36 35 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1312 +40 35 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1382 +42 35 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1455 +46 35 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1528 +49 35 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1603 +52 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 1679 +55 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 3943 -94 37 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3844 -95 37 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3747 -94 37 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 3649 -95 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 3552 -96 37 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 3456 -96 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 3361 -95 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 3266 -96 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 3172 -96 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 3080 -96 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2988 -96 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2897 -97 36 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2808 -96 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2719 -97 36 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 2632 -97 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 2547 -97 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 2463 -97 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 2380 -97 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 2299 -97 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 2219 -97 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 2141 -97 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 2065 -96 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1990 -96 36 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1917 -96 36 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1846 -95 36 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1776 -95 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1708 -95 35 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1642 -94 35 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 1515 -93 35 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 1395 -92 35 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 1283 -89 35 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 1177 -87 35 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 1077 -86 35 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 985 -83 35 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 904 -75 35 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 829 -72 35 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 760 -70 35 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 697 -67 35 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 639 -64 35 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 585 -61 35 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 536 -58 35 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 491 -56 35 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 450 -53 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 412 -50 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 377 -48 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 346 -45 35 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 317 -43 35 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 291 -41 35 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 266 -39 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 244 -37 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 224 -35 36 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 206 -33 36 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 189 -31 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 0 37 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 6 -1 37 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 9 0 37 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 11 -1 37 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 14 -2 37 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 18 -2 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 23 -1 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 28 -2 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 34 -2 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 42 -2 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 50 -2 37 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 59 -3 36 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 70 -2 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 81 -3 36 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 94 -3 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 109 -3 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 125 -3 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 142 -3 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 161 -3 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 181 -3 36 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 203 -3 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 227 -2 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 252 -2 36 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 279 -2 36 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 308 -1 36 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 338 -1 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 370 -1 35 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 404 0 35 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 477 +1 35 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 557 +2 35 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 645 +5 35 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 739 +7 35 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 839 +8 35 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 947 +11 35 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1066 +19 35 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1191 +22 35 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1322 +24 35 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1459 +27 35 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1601 +30 35 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 1747 +33 35 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 1898 +36 35 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2053 +38 35 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2212 +41 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2374 +44 35 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2539 +46 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 2708 +49 35 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 2879 +51 35 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3053 +53 35 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3228 +55 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3406 +57 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 3586 +59 36 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 3768 +61 36 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 3951 +63 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 3695 -97 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 3602 -97 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 3509 -98 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 3418 -98 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 3327 -99 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 3238 -99 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 3150 -99 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 3063 -99 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2977 -100 36 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2893 -100 36 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2810 -100 36 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2729 -99 36 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 2648 -100 36 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 2570 -100 36 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 2492 -101 36 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 2417 -100 36 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 2342 -100 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 2270 -100 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 2198 -100 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 2129 -100 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 2061 -99 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1994 -99 36 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1929 -99 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1866 -98 35 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1804 -98 35 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1684 -97 35 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1571 -96 35 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 1464 -94 35 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 1362 -93 35 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 1266 -91 35 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 1175 -90 35 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 1097 -81 35 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 1023 -79 35 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 954 -77 35 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 890 -75 35 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 831 -72 35 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 775 -70 35 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 723 -68 35 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 675 -66 35 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 631 -63 35 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 589 -61 35 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 550 -59 35 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 514 -57 35 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 481 -54 35 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 450 -52 35 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 421 -50 35 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 394 -49 36 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 369 -47 36 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 346 -45 36 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 324 -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
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 30 -2 37 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 37 -2 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 44 -3 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 53 -3 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 62 -4 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 73 -4 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 85 -4 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 98 -4 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 112 -5 36 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 128 -5 36 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 145 -5 36 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 164 -4 36 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 183 -5 36 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 205 -5 36 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 227 -6 36 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 252 -5 36 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 277 -5 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 305 -5 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 333 -5 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 364 -5 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 396 -4 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 429 -4 36 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 464 -4 36 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 501 -3 35 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 539 -3 35 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 619 -2 35 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 706 -1 35 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 799 +1 35 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 897 +2 35 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1001 +4 35 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1110 +5 35 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1232 +14 35 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1358 +16 35 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1489 +18 35 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1625 +20 35 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 1766 +23 35 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 1910 +25 35 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2058 +27 35 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2210 +29 35 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2366 +32 35 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2524 +34 35 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 2685 +36 35 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 2849 +38 35 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3016 +41 35 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3185 +43 35 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3356 +45 35 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3529 +46 36 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 3704 +48 36 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 3881 +50 36 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4059 +52 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 3162 -99 37 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 3080 -99 37 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 3000 -100 37 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2921 -100 36 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2844 -100 36 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2768 -100 36 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2694 -99 36 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 2620 -100 36 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 2549 -99 36 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 2478 -100 36 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 2410 -99 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 2342 -99 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 2276 -99 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 2211 -99 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 2148 -99 36 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 2086 -98 36 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 2026 -97 36 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1967 -97 36 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1852 -97 35 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1743 -96 35 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1640 -94 35 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1541 -93 35 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 1447 -91 35 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 1358 -90 35 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 1273 -88 35 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 1201 -86 35 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 1132 -85 35 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 1068 -83 35 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 1008 -80 35 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 951 -79 35 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 898 -77 35 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 848 -75 35 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 801 -73 35 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 757 -71 35 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 715 -70 35 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 677 -67 35 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 640 -66 35 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 606 -64 35 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 574 -62 35 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 543 -61 35 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 515 -59 36 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 488 -57 36 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 463 -55 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 0 151 -4 37 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 169 -4 37 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 189 -5 37 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 210 -5 36 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 233 -5 36 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 257 -5 36 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 283 -4 36 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 309 -5 36 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 338 -4 36 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 367 -5 36 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 399 -4 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 431 -4 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 465 -4 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 500 -4 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 537 -4 36 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 575 -3 36 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 615 -2 36 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 656 -2 36 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 741 -2 35 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 832 -1 35 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 929 +1 35 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1030 +2 35 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1136 +4 35 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1247 +5 35 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1362 +7 35 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1490 +9 35 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1621 +10 35 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 1757 +12 35 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 1897 +15 35 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2040 +16 35 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2187 +18 35 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2337 +20 35 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2490 +22 35 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2646 +24 35 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 2804 +25 35 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 2966 +28 35 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3129 +29 35 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3295 +31 35 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3463 +33 35 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 3632 +34 35 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 3804 +36 36 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 3977 +38 36 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4152 +40 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 3.84
MARKET TOTAL 891 125455 +438
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED