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 JUL-25 4250 2714 297 46 0 0 2714 -62
P APR-25 4150 2469 93 84 0 0 2469 -39
P MAY-25 4150 1261 166 56 0 0 1261 -54
P APR-25 4000 750 65 89 0 0 766 -27
P APR-25 4400 750 166 77 0 0 1070 -61
P APR-25 4450 414 185 75 157 157 486 -66
P APR-25 4100 410 83 86 0 0 410 -34
C APR-25 5200 137 22 68 26 25 368 0
C APR-25 4500 125 211 73 211 190 45 +30
C APR-25 5100 103 33 69 21 20 247 +1
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 APR 2025, MONDAY 08 APR 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
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1119 +99 105 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1071 +98 104 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1023 +97 102 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 976 +96 101 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 929 +95 100 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 882 +93 98 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 836 +91 97 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 790 +89 95 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 745 +87 94 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 700 +84 92 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 656 +82 91 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 613 +79 89 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 571 +76 88 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 529 +72 86 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 489 +68 85 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 449 +64 83 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 411 +70 82 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 374 +58 81 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 338 +52 79 0 | 238 238 0 1 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 304 +47 78 0 | 238 238 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 277 +47 78 0 | 219 219 0 1 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 247 +46 77 0 | 200 194 0 21 0
APR-25 4500 C 0 0 0 0 0 | 190 211 190 211 +30 73 125 | 212 190 125 45 +44
APR-25 4550 C 0 0 0 0 0 | 203 204 194 191 +31 74 7 | 204 194 7 7 +7
APR-25 4600 C 0 0 0 0 0 | 208 220 208 167 +27 73 2 | 220 170 2 2 +1
APR-25 4650 C 0 0 0 0 0 | 161 171 161 144 +21 72 21 | 171 161 21 21 +21
APR-25 4700 C 0 0 0 0 0 | 0 0 0 125 +17 71 0 | 124 100 0 50 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 107 +13 71 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 91 +10 70 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 78 +8 70 0 | 361 64 0 34 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 66 +6 69 0 | 97 64 0 200 0
APR-25 4950 C 0 0 0 0 0 | 86 86 62 56 +5 69 2 | 294 62 2 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 47 +4 69 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 20 21 20 33 +1 69 103 | 236 20 103 247 0
APR-25 5200 C 0 0 0 0 0 | 25 26 25 22 0 68 137 | 58 18 137 368 +107
APR-25 5300 C 0 0 0 0 0 | 0 0 0 15 0 68 0 | 206 22 0 162 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 10 0 68 0 | 218 156 0 75 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 6 -1 67 0 | 383 90 0 620 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 4 0 67 0 | 165 50 0 514 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2 -1 65 0 | 447 27 0 256 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1 -1 64 0 | 394 26 0 363 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 344 3 0 732 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 335 12 0 950 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 269 20 0 175 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 325 50 0 74 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 183 37 0 661 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 254 37 0 28 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 224 71 0 316 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 111 22 0 458 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 148 44 0 4 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 48 2 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 114 40 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 100 20 0 95 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 88 24 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 89 27 0 5 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 58 29 0 5 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 58 2 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 397 | TOTAL CALL 397 6516 +180
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 12 -4 105 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 15 -4 105 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 17 -5 104 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 18 -8 100 0 | 19 18 0 108 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 21 -9 99 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 25 -10 98 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 29 -12 97 0 | 9 9 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 34 -13 96 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 38 -16 94 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 44 -18 93 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 50 -22 91 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 58 -23 91 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 65 -27 89 750 | 70 70 750 766 +750
APR-25 4050 P 0 0 0 0 0 | 0 0 0 73 -32 87 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 83 -34 86 410 | 0 0 410 410 +410
APR-25 4150 P 0 0 0 0 0 | 0 0 0 93 -39 84 2469 | 0 0 2469 2469 +2469
APR-25 4200 P 0 0 0 0 0 | 0 0 0 104 -44 82 0 | 0 0 0 0 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 117 -47 81 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 132 -51 79 0 | 65 21 0 20 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 147 -57 78 0 | 65 65 0 19 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 166 -61 77 750 | 225 24 750 1070 +750
APR-25 4450 P 0 0 0 0 0 | 157 157 157 185 -66 75 414 | 157 57 414 486 +410
APR-25 4500 P 0 0 0 0 0 | 181 181 180 205 -73 73 10 | 361 18 10 48 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 229 -78 72 0 | 132 130 0 27 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 256 -84 72 0 | 151 95 0 24 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 282 -90 70 0 | 188 37 0 25 0
APR-25 4700 P 0 0 0 0 0 | 254 254 254 319 -87 72 7 | 254 41 7 11 +7
APR-25 4750 P 0 0 0 0 0 | 0 0 0 352 -90 71 0 | 149 45 0 4 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 387 -92 71 0 | 172 25 0 94 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 423 -94 71 0 | 535 38 0 5 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 461 -96 70 0 | 221 18 0 308 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 501 -97 70 0 | 256 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 542 -98 70 0 | 404 24 0 669 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 627 -100 69 0 | 420 36 0 1195 -1300
APR-25 5200 P 0 0 0 0 0 | 0 0 0 716 -101 69 0 | 531 54 0 3221 -1300
APR-25 5300 P 0 0 0 0 0 | 0 0 0 808 -102 68 0 | 870 73 0 127 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 902 -103 66 0 | 452 59 0 92 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 999 -102 67 0 | 268 99 0 571 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1096 -103 64 0 | 313 156 0 1402 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1195 -102 65 0 | 240 230 0 100 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1294 -102 64 0 | 301 211 0 32 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1394 -102 67 0 | 224 201 0 103 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1493 -102 0 0 | 625 220 0 200 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1593 -102 0 0 | 355 298 0 13 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1693 -102 0 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1793 -102 0 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1893 -102 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1993 -102 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 2093 -102 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 2193 -102 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 2293 -102 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 2393 -102 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2493 -102 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2593 -102 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2693 -102 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2793 -102 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2893 -102 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2993 -102 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 4810 | TOTAL PUT 4810 14728 +2196
| MONTH PUT/CALL RATIO 12.11
| MONTH TOTAL 5207 21244 +2376
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 3500 C - - - - - | 0 0 0 1068 - 66 0 | 0 0 0 0 -
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1023 +88 65 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 979 +86 64 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 936 +84 64 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 893 +82 63 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 851 +80 63 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 809 +77 62 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 768 +75 61 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 728 +73 60 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 688 +69 60 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 649 +66 59 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 612 +64 58 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 575 +61 58 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 539 +58 57 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 503 +54 56 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 469 +63 56 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 436 +51 55 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 405 +47 54 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 374 +43 54 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 343 +37 53 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 316 +34 52 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 305 305 305 290 +31 52 2 | 305 305 2 2 +2
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 266 +28 51 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 242 +24 51 0 | 275 274 0 36 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 220 +21 50 0 | 244 244 0 23 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 200 +18 50 0 | 227 227 0 20 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 181 +15 50 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 164 +13 49 0 | 158 155 0 28 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 148 +11 49 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 134 +9 49 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 120 +7 49 0 | 460 113 0 56 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 96 +4 48 0 | 103 90 0 55 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 76 +2 48 0 | 108 90 0 44 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 60 0 48 0 | 92 67 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 47 -2 47 0 | 44 44 0 3 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 37 -1 47 0 | 332 332 0 855 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 28 -1 47 0 | 301 124 0 1259 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 20 -2 46 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 15 -2 46 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 11 -1 45 0 | 507 133 0 317 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 7 -2 44 0 | 0 0 0 685 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 5 -1 44 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 3 -2 43 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2 -1 42 0 | 58 58 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 233 231 0 4 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 11 11 0 1 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 7 7 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 10 10 0 1 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 45 45 0 692 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 11432 +2
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 3500 P - - - - - | 0 0 0 48 - 66 0 | 0 0 0 0 -
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 55 -21 66 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 61 -23 65 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 68 -24 64 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 74 -27 63 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 81 -30 63 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 89 -33 62 0 | 117 117 0 27 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 98 -34 61 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 108 -36 60 0 | 119 119 0 26 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 117 -40 59 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 128 -43 59 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 140 -46 58 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 130 130 130 152 -50 57 1 | 130 130 1 1 +1
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 166 -54 56 1261 | 0 0 1261 1261 +1261
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 181 -55 56 0 | 210 210 0 24 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 197 -58 55 0 | 215 215 0 24 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 214 -63 54 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 233 -66 54 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 253 -68 53 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 274 -72 53 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 296 -76 52 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 321 -80 52 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 346 -84 51 0 | 337 337 0 18 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 376 -85 52 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 405 -87 51 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 435 -90 51 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 466 -93 51 0 | 51 51 0 6 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 499 -95 50 0 | 81 50 0 16 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 533 -97 50 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 568 -98 50 0 | 117 105 0 17 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 604 -100 50 0 | 130 130 0 562 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 679 -103 49 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 759 -105 49 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 841 -108 48 0 | 0 0 0 1906 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 927 -109 47 0 | 170 170 0 210 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 1016 -109 47 0 | 210 205 0 1316 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 1107 -110 46 0 | 300 272 0 1220 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 1200 -110 46 0 | 458 260 0 147 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 1294 -110 45 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1390 -110 45 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1487 -110 44 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1585 -109 44 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1683 -110 43 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1782 -109 42 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1881 -109 41 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1981 -108 42 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 2080 -109 0 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 2180 -109 0 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 2280 -108 0 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 2380 -108 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 2480 -108 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2580 -108 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2680 -108 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2780 -108 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2880 -108 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2980 -108 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1262 | TOTAL PUT 1262 9497 +1262
| MONTH PUT/CALL RATIO 631.00
| MONTH TOTAL 1264 20929 +1264
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 2236 +114 67 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2137 +113 65 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2039 +113 64 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 1941 +112 63 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 1893 +112 63 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 1844 +111 62 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 1796 +111 62 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 1748 +111 61 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 1700 +110 61 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 1653 +110 61 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1606 +109 60 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1559 +109 60 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1512 +107 59 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1466 +107 59 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1420 +106 58 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1374 +104 58 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1329 +103 58 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1284 +102 57 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1240 +101 57 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1196 +99 56 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1152 +97 56 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1109 +95 55 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1067 +93 55 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1025 +91 55 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 984 +89 54 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 943 +86 54 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 903 +84 53 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 864 +81 53 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 825 +78 52 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 788 +76 52 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 750 +73 52 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 714 +70 51 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 678 +67 51 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 644 +64 50 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 610 +61 50 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 577 +58 50 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 544 +68 49 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 513 +55 49 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 483 +48 48 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 454 +46 48 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 420 +38 47 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 392 +32 46 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 368 +31 46 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 345 +30 46 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 321 +27 46 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 298 +21 45 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 278 +21 45 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 258 +16 45 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 239 +15 45 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 223 +13 45 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 207 +10 45 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 192 +11 44 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 164 +8 44 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 155 155 155 140 +4 44 1 | 155 155 1 1000 0
JUN-25 5300 C 0 0 0 0 0 | 118 118 118 118 0 44 7 | 118 118 7 7 +7
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 99 0 43 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 83 -1 43 0 | 0 0 0 300 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 70 -4 43 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 59 -2 43 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 49 -3 43 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 40 -2 43 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 32 -2 42 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 26 -2 42 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 20 -3 42 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 16 -3 41 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 12 -3 41 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 9 -3 40 0 | 0 0 0 150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 7 -3 40 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 6 -2 41 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 4 -2 40 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 3 -2 39 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 15828 +7
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 4 +1 67 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 5 0 65 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 7 0 64 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 9 -1 63 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 11 -1 63 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 12 -2 62 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 14 -2 62 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 16 -2 61 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 18 -3 61 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 21 -3 61 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 24 -4 60 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 27 -4 60 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 30 -6 59 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 34 -6 59 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 38 -7 58 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 42 -9 58 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 47 -10 58 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 52 -11 57 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 58 -14 57 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 64 -16 56 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 70 -19 56 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 77 -21 55 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 88 -20 56 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 96 -23 55 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 104 -26 55 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 113 -29 54 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 121 -34 53 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 132 -36 53 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 141 -42 52 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 120 120 120 154 -41 52 1 | 120 120 1 1 +1
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 167 -45 51 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 180 -48 51 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 193 -53 50 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 209 -54 50 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 225 -57 50 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 242 -59 49 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 262 -60 49 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 279 -64 48 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 299 -68 48 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 321 -71 48 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 344 -74 47 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 342 342 342 367 -78 47 1 | 342 342 1 1 +1
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 392 -81 47 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 418 -84 47 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 438 -94 45 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 473 -90 46 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 502 -93 46 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 533 -95 46 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 565 -97 46 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 597 -99 45 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 631 -100 45 0 | 93 93 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 665 -103 45 0 | 178 103 0 45 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 737 -105 45 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 812 -107 45 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 889 -110 44 0 | 138 137 0 9 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 970 -112 44 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1053 -113 44 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1138 -115 43 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1226 -115 43 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1315 -116 43 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1406 -117 42 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1499 -116 42 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1593 -116 42 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1688 -116 42 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1784 -116 41 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1880 -116 41 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1977 -116 40 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 2075 -116 40 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 2174 -115 41 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 2272 -115 40 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2371 -115 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2470 -115 38 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2570 -114 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2669 -114 38 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2769 -114 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2869 -113 40 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2968 -114 0 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 3068 -114 0 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 3168 -114 0 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 3268 -113 0 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3368 -113 0 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3468 -113 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 13638 +2
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 10 29466 +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
JUL-25 3500 C - - - - - | 0 0 0 1132 - 51 0 | 0 0 0 0 -
JUL-25 3550 C - - - - - | 0 0 0 1091 - 51 0 | 0 0 0 0 -
JUL-25 3600 C - - - - - | 0 0 0 1051 - 50 0 | 0 0 0 0 -
JUL-25 3650 C - - - - - | 0 0 0 1011 - 50 0 | 0 0 0 0 -
JUL-25 3700 C - - - - - | 0 0 0 972 - 50 0 | 0 0 0 0 -
JUL-25 3750 C - - - - - | 0 0 0 933 - 49 0 | 0 0 0 0 -
JUL-25 3800 C - - - - - | 0 0 0 895 - 49 0 | 0 0 0 0 -
JUL-25 3850 C - - - - - | 0 0 0 858 - 49 0 | 0 0 0 0 -
JUL-25 3900 C - - - - - | 0 0 0 821 - 48 0 | 0 0 0 0 -
JUL-25 3950 C - - - - - | 0 0 0 785 - 48 0 | 0 0 0 0 -
JUL-25 4000 C - - - - - | 0 0 0 750 - 48 0 | 0 0 0 0 -
JUL-25 4050 C - - - - - | 0 0 0 716 - 47 0 | 0 0 0 0 -
JUL-25 4100 C - - - - - | 0 0 0 682 - 47 0 | 0 0 0 0 -
JUL-25 4150 C - - - - - | 0 0 0 650 - 47 0 | 0 0 0 0 -
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 618 +54 47 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 587 +51 46 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 556 +49 46 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 527 +44 46 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 498 +41 45 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 469 +36 45 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 442 +33 44 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 417 +31 44 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 394 +28 44 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 371 +24 44 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 350 +26 44 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 328 +21 43 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 308 +17 43 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 292 +20 43 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 276 +19 43 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 259 +16 43 0 | 0 0 0 0 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 241 +13 43 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 212 +10 43 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 185 +9 43 0 | 0 0 0 0 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 160 +1 42 0 | 0 0 0 0 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 139 +4 42 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 120 +1 42 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 105 -1 42 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 90 -2 42 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 78 -3 42 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 67 -1 42 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 59 +1 42 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 50 0 42 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 41 -2 41 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 35 -1 41 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 29 -2 41 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 24 -2 41 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 20 -2 41 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 17 -2 41 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 14 -2 41 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 11 -2 40 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 9 -2 40 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
JUL-25 3500 P - - - - - | 0 0 0 97 - 51 0 | 0 0 0 0 -
JUL-25 3550 P - - - - - | 0 0 0 110 - 51 0 | 0 0 0 0 -
JUL-25 3600 P - - - - - | 0 0 0 118 - 51 0 | 0 0 0 0 -
JUL-25 3650 P - - - - - | 0 0 0 128 - 50 0 | 0 0 0 0 -
JUL-25 3700 P - - - - - | 0 0 0 138 - 50 0 | 0 0 0 0 -
JUL-25 3750 P - - - - - | 125 125 125 148 - 49 1 | 125 125 1 1 -
JUL-25 3800 P - - - - - | 0 0 0 159 - 49 0 | 0 0 0 0 -
JUL-25 3850 P - - - - - | 0 0 0 171 - 49 0 | 0 0 0 0 -
JUL-25 3900 P - - - - - | 0 0 0 184 - 48 0 | 0 0 0 0 -
JUL-25 3950 P - - - - - | 0 0 0 197 - 48 0 | 0 0 0 0 -
JUL-25 4000 P - - - - - | 0 0 0 212 - 47 0 | 0 0 0 0 -
JUL-25 4050 P - - - - - | 0 0 0 227 - 47 0 | 0 0 0 0 -
JUL-25 4100 P - - - - - | 0 0 0 243 - 47 0 | 0 0 0 0 -
JUL-25 4150 P - - - - - | 0 0 0 260 - 46 0 | 0 0 0 0 -
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 278 -59 46 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 297 -62 46 2714 | 0 0 2714 2714 +2714
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 317 -67 45 0 | 0 0 0 0 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 338 -71 45 0 | 0 0 0 0 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 360 -72 45 0 | 0 0 0 0 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 383 -75 45 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 407 -80 44 0 | 0 0 0 0 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 432 -81 44 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 458 -84 44 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 488 -84 44 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 518 -85 44 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 548 -87 44 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 578 -89 44 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 610 -91 44 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 642 -93 44 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 676 -93 44 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 710 -95 43 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 780 -98 43 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 854 -99 43 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 930 -101 43 0 | 0 0 0 0 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 1008 -104 43 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 1089 -105 43 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 1172 -106 42 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 1257 -107 42 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1344 -108 42 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1432 -109 42 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1522 -109 42 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1614 -109 42 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1706 -110 41 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1800 -109 41 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1894 -110 41 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1989 -110 41 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 2085 -110 41 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 2182 -110 41 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 2279 -110 41 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 2376 -110 40 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 2474 -110 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2715 | TOTAL PUT 2715 2715 +2714
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2715 2715 +2714
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 1844 +108 49 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 1798 +107 48 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 1752 +106 48 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 1707 +106 48 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 1662 +105 48 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1617 +103 48 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1573 +102 48 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1529 +101 47 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1486 +100 47 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1443 +98 47 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1401 +97 47 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1359 +95 47 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1318 +94 46 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1277 +92 46 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1237 +90 46 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1197 +88 46 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1158 +85 46 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1120 +84 45 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1082 +81 45 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1045 +79 45 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1009 +77 45 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 973 +75 45 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 938 +72 45 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 904 +70 44 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 870 +67 44 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 837 +65 44 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 805 +62 44 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 773 +59 44 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 742 +56 43 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 712 +54 43 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 683 +69 43 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 654 +51 43 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 626 +51 43 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 599 +45 42 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 570 +39 42 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 549 +41 42 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 525 +40 42 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 501 +37 42 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 478 +34 42 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 453 +29 42 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 435 +30 42 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 412 +25 41 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 394 +26 41 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 375 +22 41 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 360 +24 41 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 338 +17 41 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 310 +17 41 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 280 +17 41 0 | 313 248 0 16 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 250 +14 41 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 226 +15 41 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 205 +16 41 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 185 +17 41 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 166 +17 41 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 150 +18 41 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 134 +21 41 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 120 +21 41 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 114 +27 41 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 102 +26 41 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 91 +25 41 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 78 +21 41 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 70 +20 41 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 62 +19 40 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 55 +18 40 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 49 +18 40 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 43 +16 40 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 38 +15 40 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 34 +15 40 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 30 +14 40 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 26 +12 40 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 23 +12 40 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 20 +11 40 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 18 +10 40 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 16 +10 40 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 14 +9 40 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 12 +8 40 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 11 +8 40 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6527 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 31 -4 49 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 35 -5 48 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 39 -6 48 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 44 -6 48 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 49 -7 48 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 54 -9 48 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 60 -10 48 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 66 -11 47 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 73 -12 47 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 80 -14 47 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 88 -15 47 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 96 -17 47 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 105 -22 46 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 114 -24 46 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 124 -26 46 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 134 -29 46 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 149 -28 46 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 160 -31 46 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 171 -35 45 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 182 -39 45 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 194 -44 45 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 207 -48 44 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 221 -52 44 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 236 -55 44 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 255 -56 44 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 266 -64 43 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 284 -67 43 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 303 -67 43 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 319 -72 42 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 339 -74 42 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 370 -58 43 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 384 -68 42 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 414 -63 43 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 434 -76 42 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 461 -71 42 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 486 -71 42 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 503 -82 41 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 538 -76 42 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 564 -79 42 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 592 -80 42 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 622 -81 42 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 654 -80 42 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 685 -80 42 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 717 -81 42 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 750 -81 42 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 783 -81 42 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 851 -82 42 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 922 -83 41 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 995 -83 41 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1070 -84 41 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1147 -85 41 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1227 -85 41 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1308 -85 41 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1390 -87 41 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1475 -87 41 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1560 -88 41 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1647 -89 41 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1736 -89 41 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1825 -90 41 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1915 -91 41 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 2007 -92 41 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 2099 -93 40 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 2192 -94 40 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 2286 -94 40 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2380 -96 40 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2475 -97 40 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2571 -97 40 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2667 -98 40 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2763 -100 40 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2860 -100 40 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2957 -101 40 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 3055 -102 40 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3153 -102 40 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 3251 -103 40 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 3349 -104 40 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3448 -104 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1916 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 8443 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 2307 +74 45 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2212 +72 44 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2119 +71 44 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2026 +68 44 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 1935 +66 44 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 1846 +64 44 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 1758 +61 43 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 1672 +59 43 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1587 +55 43 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1505 +53 43 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1425 +50 42 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1386 +49 42 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1348 +48 42 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1309 +46 42 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1272 +45 42 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1235 +43 42 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1199 +42 42 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1163 +41 42 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1128 +39 42 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1094 +39 41 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1060 +37 41 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1027 +36 41 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 994 +34 41 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 962 +33 41 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 931 +32 41 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 900 +31 41 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 870 +30 41 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 841 +29 41 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 812 +28 40 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 784 +49 40 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 757 +41 40 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 730 +37 40 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 704 +35 40 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 681 +35 40 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 669 +46 41 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 645 +45 41 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 621 +42 41 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 599 +41 40 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 576 +38 40 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 556 +38 40 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 535 +37 40 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 515 +35 40 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 495 +31 40 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 478 +31 40 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 460 +31 40 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 424 +26 40 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 392 +21 40 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 363 +19 40 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 334 +15 39 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 308 +20 39 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 286 +12 39 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 262 +9 39 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 242 +8 39 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 223 +14 39 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 206 +14 39 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 184 +8 39 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 169 +8 39 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 155 +8 39 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 142 +8 39 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 130 +8 39 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 119 +8 39 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 109 +8 38 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 99 +7 38 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 91 +7 38 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 83 +7 38 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 76 +7 38 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 69 +7 38 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 63 +7 38 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 57 +6 38 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 47 +6 38 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 39 +5 38 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 32 +5 38 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 16 -9 45 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 21 -11 44 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 28 -12 44 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 35 -15 44 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 44 -17 44 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 55 -19 44 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 67 -22 43 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 81 -24 43 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 96 -28 43 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 114 -30 43 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 134 -33 42 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 145 -40 42 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 157 -41 42 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 168 -43 42 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 181 -45 42 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 200 -40 42 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 213 -42 42 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 226 -45 42 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 239 -47 42 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 253 -50 41 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 268 -52 41 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 284 -54 41 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 300 -56 41 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 316 -59 41 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 334 -63 40 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 352 -64 40 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 370 -69 40 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 391 -70 40 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 412 -71 40 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 433 -75 40 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 456 -76 40 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 478 -79 39 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 501 -80 39 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 526 -83 39 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 550 -81 39 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 576 -75 39 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 603 -77 39 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 643 -66 39 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 672 -67 39 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 702 -67 39 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 732 -68 39 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 763 -68 39 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 794 -69 39 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 826 -69 39 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 859 -69 39 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 925 -71 39 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 994 -71 39 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 1065 -72 39 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1138 -72 39 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1212 -73 39 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1288 -74 39 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1366 -74 39 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1446 -74 39 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1527 -74 39 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1609 -75 39 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1693 -75 39 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1778 -75 39 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1864 -75 39 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1951 -75 39 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 2039 -75 39 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 2128 -75 39 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 2218 -75 38 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 2308 -76 38 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 2400 -76 38 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2492 -76 38 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2585 -76 38 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2678 -76 38 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2772 -76 38 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2866 -77 38 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 3056 -77 38 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 3248 -78 38 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3441 -78 38 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 3500 C - - - - - | 0 0 0 1356 - 40 0 | 0 0 0 0 -
MAR-26 3550 C - - - - - | 0 0 0 1321 - 40 0 | 0 0 0 0 -
MAR-26 3600 C - - - - - | 0 0 0 1286 - 40 0 | 0 0 0 0 -
MAR-26 3650 C - - - - - | 0 0 0 1252 - 40 0 | 0 0 0 0 -
MAR-26 3700 C - - - - - | 0 0 0 1218 - 40 0 | 0 0 0 0 -
MAR-26 3750 C - - - - - | 0 0 0 1185 - 40 0 | 0 0 0 0 -
MAR-26 3800 C - - - - - | 0 0 0 1152 - 40 0 | 0 0 0 0 -
MAR-26 3850 C - - - - - | 0 0 0 1120 - 39 0 | 0 0 0 0 -
MAR-26 3900 C - - - - - | 0 0 0 1089 - 39 0 | 0 0 0 0 -
MAR-26 3950 C - - - - - | 0 0 0 1058 - 39 0 | 0 0 0 0 -
MAR-26 4000 C - - - - - | 0 0 0 1028 - 39 0 | 0 0 0 0 -
MAR-26 4050 C - - - - - | 0 0 0 998 - 39 0 | 0 0 0 0 -
MAR-26 4100 C - - - - - | 0 0 0 969 - 39 0 | 0 0 0 0 -
MAR-26 4150 C - - - - - | 0 0 0 941 - 39 0 | 0 0 0 0 -
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 913 +47 39 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 885 +45 39 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 859 +53 39 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 832 +46 39 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 807 +44 39 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 770 +30 38 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 756 +39 38 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 732 +37 38 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 719 +45 39 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 696 +43 39 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 674 +41 39 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 653 +39 39 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 633 +39 39 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 613 +37 39 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 593 +36 38 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 574 +33 38 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 555 +32 38 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 522 +31 38 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 489 +27 38 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 456 +23 38 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 427 +19 38 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 401 +18 38 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 374 +15 38 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 350 +12 38 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 328 +13 38 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 307 +19 38 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 287 +19 38 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 259 +9 37 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 241 +8 37 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 225 +7 37 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 209 +6 37 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 194 +5 37 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 181 +5 37 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 168 +5 37 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 156 +4 37 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 144 +3 37 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 134 +3 37 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 124 +2 37 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 115 +2 37 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 107 +2 37 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 99 +1 37 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 3500 P - - - - - | 0 0 0 220 - 40 0 | 0 0 0 0 -
MAR-26 3550 P - - - - - | 0 0 0 242 - 41 0 | 0 0 0 0 -
MAR-26 3600 P - - - - - | 0 0 0 256 - 40 0 | 0 0 0 0 -
MAR-26 3650 P - - - - - | 0 0 0 270 - 40 0 | 0 0 0 0 -
MAR-26 3700 P - - - - - | 0 0 0 285 - 40 0 | 0 0 0 0 -
MAR-26 3750 P - - - - - | 0 0 0 300 - 40 0 | 0 0 0 0 -
MAR-26 3800 P - - - - - | 0 0 0 316 - 40 0 | 0 0 0 0 -
MAR-26 3850 P - - - - - | 0 0 0 332 - 39 0 | 0 0 0 0 -
MAR-26 3900 P - - - - - | 0 0 0 350 - 39 0 | 0 0 0 0 -
MAR-26 3950 P - - - - - | 0 0 0 368 - 39 0 | 0 0 0 0 -
MAR-26 4000 P - - - - - | 0 0 0 387 - 39 0 | 0 0 0 0 -
MAR-26 4050 P - - - - - | 0 0 0 406 - 39 0 | 0 0 0 0 -
MAR-26 4100 P - - - - - | 0 0 0 427 - 39 0 | 0 0 0 0 -
MAR-26 4150 P - - - - - | 0 0 0 447 - 39 0 | 0 0 0 0 -
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 468 -58 38 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 491 -59 38 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 515 -74 38 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 537 -77 38 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 562 -78 38 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 587 -79 38 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 613 -79 38 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 638 -69 38 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 664 -72 38 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 701 -64 38 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 730 -65 38 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 759 -66 38 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 789 -67 38 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 820 -67 38 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 850 -69 38 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 882 -70 38 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 914 -71 38 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 979 -73 38 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 1046 -75 38 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 1115 -76 38 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 1186 -78 38 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 1258 -80 38 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1332 -81 38 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1407 -83 38 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1484 -84 38 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1563 -85 38 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1642 -86 38 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1723 -87 37 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1805 -88 37 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1889 -89 37 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1973 -90 37 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 2058 -91 37 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 2145 -91 37 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 2232 -91 37 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 2320 -92 37 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2408 -93 37 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2498 -93 37 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2588 -94 37 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2679 -94 37 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2771 -94 37 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2863 -95 37 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 2387 +99 38 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2294 +97 38 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2204 +96 38 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2115 +95 38 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2028 +93 38 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 1943 +91 38 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 1860 +89 38 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 1779 +86 38 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 1701 +84 38 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1624 +81 38 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1551 +79 38 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1480 +77 38 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1411 +74 38 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1345 +72 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1281 +69 38 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1220 +67 38 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1161 +64 38 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1104 +61 38 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1050 +58 38 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 998 +56 38 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 949 +54 38 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 902 +52 38 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 857 +49 39 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 814 +47 39 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 773 +45 39 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 733 +42 39 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 696 +41 39 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 660 +38 39 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 594 +34 39 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 535 +31 39 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 481 +28 39 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 433 +25 39 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 389 +22 39 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 350 +20 39 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 315 +18 39 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 284 +16 39 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 256 +15 39 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 230 +13 39 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 208 +12 39 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 187 +10 39 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 169 +9 39 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 153 +8 40 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 138 +7 40 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 125 +7 40 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 113 +6 40 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 102 +5 40 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 93 +5 40 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 84 +4 40 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 76 +3 40 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 69 +3 40 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 63 +3 40 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 57 +2 40 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 52 +2 40 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 25 -6 38 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 32 -8 38 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 42 -9 38 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 53 -10 38 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 66 -12 38 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 81 -14 38 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 98 -16 38 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 117 -19 38 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 139 -21 38 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 162 -24 38 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 189 -26 38 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 218 -28 38 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 249 -31 38 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 283 -33 38 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 319 -36 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 358 -38 38 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 399 -41 38 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 442 -44 38 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 488 -47 38 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 536 -49 38 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 587 -51 38 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 640 -53 38 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 695 -56 39 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 752 -58 39 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 811 -60 39 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 871 -63 39 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 934 -64 39 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 998 -67 39 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 1132 -71 39 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1273 -74 39 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1419 -77 39 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1571 -80 39 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1727 -83 39 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1888 -85 39 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 2053 -87 39 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 2222 -89 39 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2394 -90 39 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2568 -92 39 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2746 -93 39 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2925 -95 39 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 3107 -96 39 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 3291 -97 40 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3476 -98 40 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3663 -98 40 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3851 -99 40 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 4040 -100 40 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 4231 -100 40 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4422 -101 40 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4614 -102 40 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4807 -102 40 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 5001 -102 40 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 5195 -103 40 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5390 -103 40 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 2183 +91 38 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2102 +89 38 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2023 +87 38 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 1946 +84 38 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 1872 +83 38 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 1799 +80 38 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 1729 +77 38 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1662 +76 38 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1596 +73 38 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1533 +71 38 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1472 +69 38 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1413 +66 38 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1356 +64 38 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1301 +61 38 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1249 +60 38 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1198 +57 38 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1150 +55 38 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1103 +53 38 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1058 +51 38 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1015 +49 38 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 974 +47 39 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 934 +45 39 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 896 +43 39 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 859 +41 39 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 824 +40 39 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 759 +37 39 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 698 +34 39 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 643 +31 39 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 592 +28 39 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 545 +25 39 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 503 +24 39 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 463 +21 39 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 428 +20 39 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 395 +18 39 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 365 +17 39 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 337 +15 39 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 312 +14 39 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 289 +13 39 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 267 +11 39 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 248 +10 40 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 230 +9 40 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 213 +8 40 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 198 +7 40 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 184 +7 40 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 171 +6 40 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 159 +5 40 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 149 +6 40 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 139 +5 40 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 129 +4 40 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 121 +4 40 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 99 -15 38 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 118 -17 38 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 139 -19 38 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 162 -22 38 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 188 -23 38 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 215 -26 38 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 245 -29 38 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 278 -30 38 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 312 -33 38 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 349 -35 38 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 388 -37 38 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 429 -40 38 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 472 -42 38 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 517 -45 38 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 565 -46 38 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 614 -49 38 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 666 -51 38 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 719 -53 38 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 774 -55 38 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 831 -57 38 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 890 -59 39 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 950 -61 39 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 1012 -63 39 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 1075 -65 39 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 1140 -66 39 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1275 -69 39 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1414 -72 39 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1559 -75 39 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1708 -78 39 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1861 -81 39 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 2019 -82 39 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 2179 -85 39 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2344 -86 39 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2511 -88 39 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2681 -89 39 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2853 -91 39 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 3028 -92 39 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 3205 -93 39 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3383 -95 39 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3564 -96 40 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3746 -97 40 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3929 -98 40 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 4114 -99 40 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 4300 -99 40 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4487 -100 40 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4675 -101 40 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4865 -100 40 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 5055 -101 40 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 5245 -102 40 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5437 -102 40 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 1774 +73 38 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 1713 +71 38 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1653 +69 38 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1596 +67 38 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1540 +65 38 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1486 +62 38 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1435 +61 38 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1385 +59 38 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1336 +56 38 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1290 +55 38 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1245 +52 38 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1202 +51 38 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1161 +50 39 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1121 +48 39 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1082 +46 39 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1045 +45 39 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1009 +43 39 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 974 +41 39 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 908 +38 39 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 848 +36 39 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 791 +32 39 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 739 +30 39 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 691 +28 39 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 646 +26 39 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 605 +24 39 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 566 +22 39 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 530 +20 39 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 497 +19 39 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 466 +17 39 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 438 +16 39 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 411 +15 39 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 386 +13 39 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 364 +13 40 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 342 +11 40 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 322 +10 40 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 304 +10 40 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 286 +9 40 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 270 +8 40 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 255 +7 40 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 241 +7 40 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 228 +6 40 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 216 +6 40 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 204 +5 40 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 0 355 -34 38 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 394 -36 38 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 434 -38 38 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 477 -40 38 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 521 -42 38 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 567 -45 38 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 616 -46 38 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 666 -48 38 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 717 -51 38 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 771 -52 38 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 826 -55 38 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 883 -56 38 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 942 -57 39 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 1002 -59 39 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 1063 -61 39 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 1126 -62 39 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1190 -64 39 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1255 -66 39 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1389 -69 39 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1529 -71 39 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1672 -75 39 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1820 -77 39 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1972 -79 39 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 2127 -81 39 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 2286 -83 39 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2447 -85 39 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2611 -87 39 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2778 -88 39 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2947 -90 39 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 3119 -91 39 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 3292 -92 39 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3467 -94 39 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3645 -94 40 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3823 -96 40 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 4003 -97 40 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 4185 -97 40 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4367 -98 40 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4551 -99 40 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4736 -100 40 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4922 -100 40 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 5109 -101 40 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 5297 -101 40 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5485 -102 40 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 21.59
MARKET TOTAL 9196 87372 +6363
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED