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 APR-25 5100 120 303 69 0 0 1195 -55
P APR-25 5500 120 636 72 0 0 451 -64
C MAY-25 5600 120 91 51 103 101 1473 +17
P APR-25 4000 67 13 97 12 12 1500 +1
P MAY-25 4800 55 263 51 287 279 61 -19
P APR-25 3950 45 11 99 12 12 45 +1
C APR-25 5000 42 124 68 161 84 42 +21
P APR-25 4300 34 33 87 28 28 54 -1
P MAY-25 3950 34 65 65 55 54 34 +7
P APR-25 4650 31 89 75 63 63 52 -18
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 APR 2025, THURSDAY 11 APR 2025, FRIDAY
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 1489 +68 111 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1440 +69 116 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1390 +69 111 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1341 +69 113 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1291 +69 109 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1242 +69 109 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1192 +69 104 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1143 +69 103 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1094 +69 102 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1045 +69 100 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 997 +69 100 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 948 +68 97 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 900 +68 96 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 853 +69 95 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 805 +68 93 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 758 +67 92 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 712 +67 90 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 666 +66 89 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 621 +65 87 0 | 238 238 0 1 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 576 +64 86 0 | 238 238 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 532 +62 84 0 | 219 219 0 1 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 490 +61 83 0 | 200 194 0 21 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 448 +59 81 0 | 270 190 0 7 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 407 +56 79 0 | 204 194 0 7 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 368 +54 78 0 | 220 170 0 2 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 330 +51 76 0 | 171 161 0 21 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 294 +53 75 0 | 280 100 0 59 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 259 +47 73 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 224 +40 71 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 194 +34 70 0 | 361 64 0 34 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 167 +29 69 0 | 147 64 0 200 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 144 +25 68 0 | 294 62 0 20 0
APR-25 5000 C 0 0 0 0 0 | 84 161 84 124 +21 68 42 | 161 84 42 42 +40
APR-25 5100 C 0 0 0 0 0 | 59 64 59 90 +14 68 20 | 236 20 20 397 0
APR-25 5200 C 0 0 0 0 0 | 90 90 90 66 +11 70 29 | 92 18 29 426 +29
APR-25 5300 C 0 0 0 0 0 | 0 0 0 47 +7 70 0 | 206 22 0 162 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 33 +5 71 0 | 218 27 0 225 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 23 +3 72 0 | 383 28 0 620 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 16 +1 73 0 | 165 50 0 514 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 11 +1 73 0 | 447 27 0 256 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 8 +1 75 0 | 394 14 0 362 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 6 +1 77 0 | 344 3 0 732 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 4 0 77 0 | 335 3 0 950 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 3 0 79 0 | 269 2 0 176 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2 0 80 0 | 325 2 0 79 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 183 37 0 661 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 254 37 0 28 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 224 71 0 316 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 111 22 0 458 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 94 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 0 102 0 | 114 40 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 100 20 0 95 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 88 24 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 113 0 | 89 27 0 5 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 58 29 0 5 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 58 2 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 91 | TOTAL CALL 91 6892 +69
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 0 111 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 19 18 0 108 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 2 +1 103 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 3 +1 104 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 4 +1 104 0 | 9 9 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 5 +1 103 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 7 +1 105 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 8 +1 102 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 9 +1 100 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 12 12 12 11 +1 99 45 | 12 12 45 45 +45
APR-25 4000 P 0 0 0 0 0 | 12 12 12 13 +1 97 67 | 70 12 67 1500 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 15 0 95 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 18 0 94 0 | 132 91 0 430 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 21 0 93 0 | 144 144 0 2479 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 25 0 91 0 | 163 163 0 10 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 29 0 90 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 28 28 28 33 -1 87 34 | 65 21 34 54 +34
APR-25 4350 P 0 0 0 0 0 | 29 29 29 38 -3 86 28 | 65 29 28 457 +28
APR-25 4400 P 0 0 0 0 0 | 0 0 0 43 -5 83 0 | 225 24 0 1820 0
APR-25 4450 P 0 0 0 0 0 | 55 55 55 50 -7 82 11 | 157 55 11 497 +11
APR-25 4500 P 0 0 0 0 0 | 63 63 63 58 -9 80 11 | 361 18 11 59 +11
APR-25 4550 P 0 0 0 0 0 | 0 0 0 67 -12 78 0 | 132 130 0 27 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 77 -16 77 0 | 151 95 0 24 0
APR-25 4650 P 0 0 0 0 0 | 63 63 63 89 -18 75 31 | 188 37 31 52 +27
APR-25 4700 P 0 0 0 0 0 | 67 67 67 102 -24 73 2 | 254 41 2 13 0
APR-25 4750 P 0 0 0 0 0 | 145 145 145 117 -29 72 1 | 149 45 1 6 +1
APR-25 4800 P 0 0 0 0 0 | 0 0 0 134 -33 70 0 | 172 25 0 94 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 154 -40 69 0 | 535 38 0 5 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 179 -44 69 0 | 221 18 0 307 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 204 -51 68 0 | 256 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 192 192 186 236 -50 68 14 | 404 24 14 680 -13
APR-25 5100 P 0 0 0 0 0 | 0 0 0 303 -55 69 120 | 420 36 120 1195 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 380 -57 71 0 | 531 54 0 3221 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 461 -60 71 0 | 870 73 0 127 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 546 -63 72 0 | 452 59 0 92 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 636 -64 72 120 | 268 99 120 451 -120
APR-25 5600 P 0 0 0 0 0 | 0 0 0 729 -65 74 0 | 313 156 0 1402 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 823 -67 73 0 | 240 230 0 100 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 920 -67 75 0 | 301 211 0 32 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1017 -68 75 0 | 224 201 0 103 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1115 -68 74 0 | 625 220 0 200 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1214 -68 75 0 | 355 298 0 13 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1314 -67 80 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1413 -68 78 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1513 -68 82 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1612 -68 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1712 -68 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1812 -68 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1912 -68 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 2012 -68 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2112 -68 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2212 -68 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2312 -68 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2412 -68 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2512 -68 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2612 -68 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 484 | TOTAL PUT 484 16712 +24
| MONTH PUT/CALL RATIO 5.31
| MONTH TOTAL 575 23604 +93
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 0 0 | 0 0 0 1421 +83 71 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1374 +83 70 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1327 +83 69 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1281 +84 69 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1234 +83 67 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1189 +84 67 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1143 +84 66 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1098 +84 65 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1053 +84 65 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1009 +84 64 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 966 +84 63 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 922 +83 62 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 880 +83 62 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 838 +82 61 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 796 +81 60 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 756 +81 60 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 716 +80 59 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 676 +78 58 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 638 +77 58 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 600 +76 57 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 563 +74 56 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 527 +72 55 0 | 305 305 0 2 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 493 +71 55 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 459 +69 54 0 | 275 239 0 36 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 426 +67 53 0 | 244 233 0 23 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 394 +64 53 0 | 227 197 0 20 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 363 +60 52 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 283 283 276 330 +53 50 23 | 283 155 23 28 0
MAY-25 4900 C 0 0 0 0 0 | 256 256 254 305 +49 50 28 | 256 254 28 28 +28
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 280 +45 50 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 257 +44 50 0 | 460 113 0 52 0
MAY-25 5100 C 0 0 0 0 0 | 182 182 182 217 +37 49 7 | 182 90 7 72 +7
MAY-25 5200 C 0 0 0 0 0 | 151 151 151 184 +33 50 7 | 179 90 7 35 +7
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 155 +28 50 0 | 92 67 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 101 101 101 130 +24 50 26 | 101 44 26 29 +26
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 109 +21 50 0 | 332 92 0 1845 0
MAY-25 5600 C 0 0 0 0 0 | 103 103 101 91 +17 51 120 | 301 87 120 1473 +94
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 75 +15 51 0 | 97 97 0 26 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 62 +13 51 0 | 61 39 0 24 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 51 +10 51 0 | 507 133 0 317 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 43 +9 52 0 | 14 14 0 697 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 35 +6 52 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 30 +6 52 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 24 +5 52 0 | 58 58 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 19 +3 52 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 16 +3 53 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 13 +2 53 0 | 233 16 0 33 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 10 +2 52 0 | 11 11 0 1 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 8 +1 53 0 | 19 18 0 58 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 6 +1 52 0 | 17 17 0 29 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 5 +1 53 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 4 +1 53 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 3 +1 52 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 2 +1 51 0 | 7 7 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 10 10 0 1 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 45 45 0 692 0
TOTAL CALL 0 | TOTAL CALL 211 | TOTAL CALL 211 12872 +162
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 0 0 | 0 0 0 25 +6 71 0 | 0 0 0 0 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 28 +6 70 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 31 +6 69 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 35 +7 69 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 38 +6 67 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 43 +7 67 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 47 +7 66 0 | 138 117 0 5 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 52 +6 65 0 | 48 48 0 17 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 57 +5 65 0 | 119 119 0 26 0
MAY-25 3950 P 0 0 0 0 0 | 54 55 54 65 +7 65 34 | 55 54 34 34 +34
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 72 +9 64 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 78 +8 63 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 84 +7 62 0 | 130 130 0 1 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 91 +6 61 0 | 0 0 0 1261 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 99 +5 60 0 | 260 210 0 14 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 108 +5 59 0 | 215 215 0 24 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 117 +4 58 0 | 301 301 0 9 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 126 +1 57 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 138 +1 57 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 150 -1 56 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 163 -2 55 0 | 258 258 0 7 0
MAY-25 4550 P 0 0 0 0 0 | 185 185 185 177 -4 55 12 | 278 131 12 38 +5
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 191 -7 54 0 | 337 337 0 18 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 207 -9 53 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 225 -12 52 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 244 -14 52 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 279 287 279 263 -19 51 55 | 287 51 55 61 +55
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 287 -18 51 0 | 81 50 0 16 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 310 -23 50 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 350 350 350 335 -27 50 11 | 350 105 11 17 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 362 -38 50 0 | 315 130 0 576 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 420 -46 49 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 494 -43 51 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 564 -47 51 0 | 0 0 0 1906 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 638 -52 51 0 | 170 170 0 210 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 716 -55 51 0 | 210 205 0 1316 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 798 -58 51 0 | 300 272 0 1220 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 882 -61 51 0 | 458 260 0 147 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 968 -64 51 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1057 -66 52 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1147 -68 52 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1239 -70 52 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1333 -71 52 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1427 -73 52 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1523 -73 52 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1619 -74 52 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1716 -75 52 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1814 -75 52 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1912 -76 53 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 2010 -76 52 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 2109 -76 53 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2208 -77 53 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2307 -77 52 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2407 -76 54 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2506 -77 53 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2606 -77 54 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 112 | TOTAL PUT 112 9639 +94
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 323 22511 +256
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 2607 +79 72 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2508 +79 71 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2409 +79 69 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2310 +79 67 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2261 +80 67 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2213 +81 67 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2164 +81 67 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2115 +81 66 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2066 +81 65 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2018 +82 65 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 1970 +82 65 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 1922 +83 64 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1874 +83 64 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1826 +83 63 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1779 +84 63 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1732 +84 62 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1685 +85 62 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1638 +85 61 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1592 +86 61 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1545 +85 60 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1500 +86 60 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1454 +86 59 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1409 +86 59 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1364 +86 58 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1320 +87 58 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1276 +87 57 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1232 +87 57 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1189 +87 56 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1146 +87 56 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1104 +87 55 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1062 +86 55 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1021 +86 54 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 981 +87 54 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 941 +86 54 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 901 +85 53 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 862 +84 52 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 824 +84 52 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 787 +83 52 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 750 +82 51 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 714 +81 51 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 678 +79 50 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 644 +79 50 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 610 +77 49 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 577 +75 49 0 | 440 440 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 545 +74 48 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 514 +72 48 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 483 +72 47 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 454 +69 47 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 424 +64 46 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 396 +60 46 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 373 +59 46 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 348 +56 45 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 305 +49 45 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 268 +46 45 0 | 236 155 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 236 +43 45 0 | 118 118 0 7 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 207 +39 45 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 180 +34 45 0 | 0 0 0 1200 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 157 +31 45 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 137 +28 45 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 119 +25 45 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 104 +23 45 0 | 125 125 0 23 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 89 +19 45 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 78 +17 46 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 68 +15 46 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 59 +13 46 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 50 +11 46 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 43 +9 46 0 | 0 0 0 1050 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 36 +7 46 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 31 +7 46 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 26 +6 46 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 21 +4 45 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 18 +3 45 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 15 +3 45 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 13 +3 46 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 11 +2 46 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 9 +1 45 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 7 +1 45 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 6 +1 45 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 5 +1 45 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 4 +1 45 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 3 +1 44 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 17651 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 3 +2 72 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 4 +3 71 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 5 +3 69 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 6 +3 67 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 7 +3 67 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 9 +4 67 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 10 +4 67 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 11 +4 66 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 12 +4 65 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 14 +5 65 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 16 +5 65 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 18 +6 64 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 20 +6 64 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 22 +6 63 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 25 +7 63 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 28 +7 62 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 31 +8 62 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 34 +8 61 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 38 +9 61 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 41 +8 60 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 46 +9 60 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 50 +9 59 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 55 +9 59 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 60 +9 58 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 66 +10 58 0 | 102 102 0 7 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 72 +10 57 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 78 +10 57 0 | 134 134 0 7 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 85 +10 56 0 | 129 129 0 7 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 92 +7 56 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 100 +8 55 0 | 171 120 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 112 +12 56 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 120 +12 55 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 128 +10 54 0 | 116 116 0 7 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 137 +10 54 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 147 +9 53 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 159 +10 53 0 | 135 135 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 169 +8 52 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 181 +8 51 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 194 +7 51 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 206 +4 50 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 221 +3 50 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 236 +2 49 0 | 342 342 0 1 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 253 +1 49 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 270 0 48 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 289 -1 48 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 307 -2 47 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 327 -4 47 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 349 -7 47 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 370 -11 46 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 395 -14 46 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 421 -16 46 0 | 93 93 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 447 -19 45 0 | 178 103 0 45 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 504 -30 45 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 567 -34 45 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 639 -33 46 0 | 138 137 0 9 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 709 -37 46 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 782 -41 46 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 858 -45 46 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 937 -48 46 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1018 -52 46 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1101 -55 46 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1187 -58 46 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1274 -60 46 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1363 -63 46 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1453 -65 45 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1545 -66 46 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1637 -69 45 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1731 -70 45 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1826 -71 45 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1921 -72 45 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 2017 -73 45 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2114 -74 45 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2211 -74 45 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2309 -74 46 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2407 -75 46 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2505 -76 45 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2603 -76 45 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2702 -76 45 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2801 -77 45 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2900 -77 45 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 3000 -76 46 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3099 -77 45 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13666 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 31317 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 C 0 0 0 0 0 | 0 0 0 1484 +78 54 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1439 +78 54 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1396 +79 54 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1352 +78 53 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1310 +79 53 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1267 +79 52 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1225 +79 52 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1184 +79 52 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1143 +79 51 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1103 +79 51 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1063 +79 51 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1023 +78 50 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 985 +79 50 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 947 +78 49 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 909 +78 49 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 872 +77 49 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 836 +77 48 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 800 +75 48 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 766 +75 48 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 731 +74 47 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 698 +73 47 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 665 +72 46 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 633 +71 46 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 602 +70 46 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 572 +69 45 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 542 +76 45 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 513 +74 45 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 481 +66 44 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 456 +64 44 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 427 +57 43 0 | 0 0 0 0 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 404 +57 43 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 363 +54 43 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 324 +49 43 0 | 0 0 0 0 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 290 +46 43 0 | 0 0 0 0 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 259 +43 43 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 231 +40 43 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 206 +38 43 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 182 +34 43 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 162 +32 43 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 144 +29 43 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 126 +24 43 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 112 +23 43 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 99 +20 43 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 90 +20 44 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 78 +17 43 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 69 +16 44 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 60 +14 43 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 52 +12 43 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 45 +12 43 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 38 +9 43 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 33 +8 43 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 0 0 | 0 0 0 66 +10 54 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 71 +10 54 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 78 +11 54 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 84 +10 53 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 92 +11 53 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 99 +11 52 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 107 +11 52 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 116 +8 52 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 125 +9 51 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 139 +14 52 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 148 +13 51 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 156 +11 50 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 168 +12 50 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 178 +10 49 0 | 0 0 0 0 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 190 +9 49 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 202 +8 48 0 | 0 0 0 2714 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 215 +7 48 0 | 169 169 0 7 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 229 +6 48 0 | 0 0 0 0 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 245 +6 47 0 | 0 0 0 0 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 260 +4 47 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 276 +3 46 0 | 0 0 0 0 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 293 +1 46 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 311 -1 46 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 330 -3 45 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 351 -3 45 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 373 -4 45 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 394 -4 44 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 417 -9 44 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 442 -11 44 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 467 -12 44 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 493 -14 44 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 543 -24 43 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 606 -27 43 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 681 -21 44 0 | 0 0 0 0 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 749 -24 44 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 820 -27 44 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 894 -30 44 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 970 -33 44 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 1048 -36 43 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1129 -39 43 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1212 -41 43 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1296 -44 43 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1382 -46 43 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1470 -48 43 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1559 -50 43 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1649 -52 43 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1740 -54 43 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1833 -55 43 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1926 -57 43 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 2020 -59 43 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 2115 -60 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2722 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2722 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2214 +76 51 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2167 +76 51 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2120 +76 51 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2073 +76 50 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2027 +77 50 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 1981 +77 50 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 1935 +77 50 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1889 +77 50 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1844 +78 49 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1799 +78 49 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1754 +77 49 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1710 +78 49 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1666 +78 48 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1623 +78 48 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1580 +78 48 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1537 +78 48 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1495 +78 48 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1454 +79 47 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1412 +78 47 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1372 +79 47 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1331 +78 47 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1292 +79 47 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1252 +78 46 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1214 +79 46 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1176 +79 46 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1138 +79 46 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1101 +79 45 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1065 +79 45 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1029 +79 45 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 993 +78 45 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 959 +78 44 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 925 +78 44 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 891 +77 44 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 859 +77 44 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 827 +77 44 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 795 +76 43 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 764 +76 43 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 734 +75 43 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 705 +75 43 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 676 +75 42 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 648 +73 42 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 620 +70 42 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 596 +77 42 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 571 +70 42 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 546 +73 42 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 523 +67 42 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 479 +64 41 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 438 +60 41 0 | 313 248 0 200 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 400 +56 41 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 366 +52 41 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 333 +48 41 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 304 +48 41 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 277 +42 41 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 253 +45 41 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 231 +42 41 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 210 +39 41 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 192 +33 41 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 175 +35 41 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 159 +33 41 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 146 +31 41 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 132 +24 41 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 120 +23 41 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 109 +23 41 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 97 +19 41 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 87 +19 41 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 77 +16 41 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 69 +14 41 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 62 +13 41 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 56 +12 41 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 50 +10 41 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 45 +9 41 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 40 +8 40 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 36 +8 40 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 32 +7 40 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 29 +6 40 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 26 +6 40 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6911 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 22 +1 51 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 25 +1 51 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 28 +1 51 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 31 +1 50 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 35 +2 50 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 39 +2 50 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 43 +2 50 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 47 +2 50 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 52 +3 49 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 57 +3 49 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 62 +2 49 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 68 +3 49 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 74 +3 48 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 81 +3 48 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 88 +3 48 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 95 +3 48 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 103 +3 48 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 112 +4 47 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 120 +3 47 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 130 +4 47 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 139 +3 47 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 150 +4 47 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 160 0 46 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 172 +1 46 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 189 +7 46 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 198 +9 46 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 210 +8 45 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 224 +9 45 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 235 +6 45 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 250 +6 45 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 266 +3 44 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 281 +2 44 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 296 +6 44 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 313 +5 43 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 330 +1 43 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 349 +3 43 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 366 0 43 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 387 0 42 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 408 0 42 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 428 -8 42 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 449 -7 42 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 472 -8 41 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 496 -10 41 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 523 -7 41 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 546 -15 41 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 577 -9 41 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 617 -28 40 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 676 -30 40 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 740 -41 40 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 827 -22 41 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 895 -26 41 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 966 -28 41 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1039 -31 41 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1114 -34 41 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1191 -36 41 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1270 -39 41 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1350 -42 41 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1432 -44 41 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1516 -46 41 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1601 -49 41 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1687 -51 41 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1775 -52 41 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1863 -55 41 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1953 -56 41 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 2044 -57 41 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2135 -59 41 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2227 -61 41 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2320 -62 41 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2414 -63 41 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2508 -65 41 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2603 -66 41 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2698 -67 40 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2794 -67 40 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2890 -68 40 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2987 -69 40 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3084 -69 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 8827 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 2690 +70 46 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2594 +71 46 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2498 +71 46 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2404 +72 46 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2310 +72 45 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2218 +73 45 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2127 +73 45 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2037 +74 45 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 1949 +74 44 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1862 +75 44 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1777 +75 44 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1735 +75 44 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1693 +75 43 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1652 +75 43 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1612 +76 43 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1572 +76 43 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1532 +75 43 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1493 +75 43 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1455 +76 43 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1417 +76 43 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1379 +76 43 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1342 +75 42 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1306 +76 42 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1270 +76 42 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1234 +75 42 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1200 +76 42 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1165 +75 42 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1132 +75 42 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1099 +75 42 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1066 +74 41 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1034 +74 41 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1003 +74 41 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 972 +73 41 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 942 +73 41 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 912 +72 41 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 883 +72 41 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 855 +72 41 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 827 +71 40 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 800 +71 40 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 773 +68 40 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 747 +68 40 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 731 +76 40 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 706 +74 40 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 679 +70 40 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 655 +69 40 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 609 +65 40 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 567 +63 40 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 528 +61 39 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 496 +63 40 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 461 +60 39 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 428 +58 39 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 398 +54 39 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 370 +51 39 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 345 +49 39 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 318 +44 39 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 295 +41 39 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 275 +40 39 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 256 +38 39 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 238 +36 39 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 221 +33 39 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 206 +32 39 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 192 +28 39 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 172 +20 39 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 163 +22 39 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 151 +23 39 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 137 +19 39 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 126 +17 39 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 116 +16 39 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 107 +14 39 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 91 +12 39 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 77 +10 39 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 65 +8 39 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2714 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 11 +1 46 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 15 +2 46 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 19 +2 46 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 25 +3 46 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 31 +3 45 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 39 +4 45 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 48 +4 45 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 58 +5 45 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 70 +5 44 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 83 +6 44 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 98 +6 44 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 106 +6 44 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 114 +6 43 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 123 +6 43 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 133 +7 43 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 143 +7 43 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 153 +6 43 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 164 +6 43 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 176 +7 43 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 188 +7 43 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 200 +7 43 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 213 0 42 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 227 +1 42 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 248 +9 43 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 261 +9 42 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 275 +8 42 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 289 +7 42 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 304 +7 42 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 319 +5 41 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 335 +4 41 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 352 +4 41 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 367 0 41 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 386 +1 41 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 404 +1 40 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 424 0 40 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 444 -1 40 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 466 -2 40 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 490 -1 40 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 509 -5 40 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 535 -3 40 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 556 -7 39 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 580 -8 39 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 606 -8 39 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 631 -12 39 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 663 -9 39 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 713 -17 39 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 771 -20 38 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 834 -22 38 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 897 -33 38 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 980 -18 39 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1049 -20 39 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1119 -23 39 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1191 -25 39 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1265 -27 39 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1341 -29 39 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1418 -31 39 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1496 -34 39 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1576 -36 39 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1657 -38 39 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1740 -40 39 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1824 -42 39 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1908 -44 39 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1994 -46 39 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 2081 -47 39 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2169 -49 39 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2258 -50 39 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2347 -52 39 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2437 -53 39 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2528 -55 39 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2712 -57 39 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2898 -59 39 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3086 -61 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1850 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4564 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 0 0 | 0 0 0 1705 +83 42 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1667 +83 42 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1629 +83 42 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1591 +83 42 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1554 +83 41 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1517 +83 41 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1481 +82 41 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1445 +82 41 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1410 +82 41 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1375 +81 41 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1341 +81 41 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1307 +80 41 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1274 +80 40 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1241 +79 40 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1209 +79 40 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1178 +79 40 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1146 +77 40 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1116 +77 40 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1085 +76 40 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1056 +76 40 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1027 +75 40 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 998 +74 39 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 970 +73 39 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 942 +71 39 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 915 +71 39 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 888 +75 39 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 862 +73 39 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 837 +73 39 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 819 +78 39 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 795 +77 39 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 770 +74 39 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 726 +73 39 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 683 +70 38 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 643 +67 38 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 604 +64 38 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 570 +63 38 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 537 +61 38 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 499 +52 38 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 475 +55 38 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 441 +47 38 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 416 +45 38 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 394 +46 38 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 371 +45 38 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 349 +43 38 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 329 +40 38 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 311 +39 38 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 293 +38 38 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 277 +29 38 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 261 +29 38 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 239 +21 38 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 224 +18 38 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 211 +18 38 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 198 +22 38 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 185 +20 38 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 173 +19 38 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 0 0 | 0 0 0 177 +13 42 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 189 +13 42 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 201 +13 42 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 213 +13 42 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 226 +13 41 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 239 +13 41 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 253 +12 41 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 267 +5 41 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 282 +6 41 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 298 +8 41 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 313 +7 41 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 328 +7 41 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 345 +7 40 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 361 +6 40 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 378 +6 40 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 395 +5 40 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 413 +4 40 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 433 +4 40 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 451 +2 39 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 472 +3 39 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 492 +1 39 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 513 0 39 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 534 -2 39 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 556 -1 39 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 580 -3 39 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 603 -4 39 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 628 -4 38 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 652 -6 38 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 677 -8 38 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 703 -11 38 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 728 -15 38 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 793 -9 38 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 852 -12 38 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 914 -13 38 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 977 -16 38 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 1042 -18 38 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1109 -20 38 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1178 -22 38 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1248 -24 38 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1320 -26 38 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1394 -27 38 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1468 -30 38 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1545 -31 38 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1622 -34 38 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1701 -35 38 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1781 -37 38 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1862 -39 38 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1944 -41 38 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 2027 -43 38 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2112 -43 38 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2197 -45 38 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2283 -47 38 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2370 -48 38 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2457 -50 38 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2545 -51 38 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 2770 +72 37 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2675 +72 37 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2581 +72 37 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2489 +74 37 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2397 +73 37 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2308 +74 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2220 +75 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2134 +75 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2049 +75 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 1967 +76 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1887 +76 38 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1809 +77 38 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1733 +77 38 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1660 +77 38 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1588 +77 38 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1519 +76 38 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1453 +77 38 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1389 +77 38 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1327 +77 38 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1267 +76 38 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1209 +75 38 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1154 +75 38 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1101 +74 38 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1050 +73 38 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1001 +72 38 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 955 +72 38 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 910 +71 38 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 867 +70 38 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 787 +68 38 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 713 +65 38 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 647 +64 38 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 586 +61 38 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 531 +58 39 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 481 +56 39 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 435 +52 39 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 394 +50 39 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 357 +47 39 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 324 +45 39 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 293 +42 39 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 266 +40 39 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 241 +37 39 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 219 +35 39 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 199 +33 39 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 181 +32 39 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 164 +29 39 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 149 +27 39 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 136 +26 39 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 124 +24 39 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 113 +23 39 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 103 +21 40 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 94 +20 40 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 86 +19 40 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 78 +17 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 14 +2 37 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 19 +2 37 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 25 +2 37 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 33 +4 37 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 41 +3 37 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 52 +4 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 64 +5 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 78 +5 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 93 +5 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 111 +6 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 131 +6 38 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 153 +7 38 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 177 +7 38 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 204 +7 38 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 232 +7 38 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 263 +6 38 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 297 +7 38 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 333 +7 38 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 371 +7 38 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 411 +6 38 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 453 +5 38 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 498 +5 38 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 545 +4 38 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 594 +3 38 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 645 +2 38 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 699 +2 38 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 754 +1 38 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 811 0 38 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 931 -2 38 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 1057 -5 38 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1191 -6 38 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1330 -9 38 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1475 -12 39 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1625 -14 39 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1779 -18 39 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1938 -20 39 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 2101 -23 39 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2268 -25 39 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2437 -28 39 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2610 -30 39 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2785 -33 39 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2963 -35 39 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3143 -37 39 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3325 -38 39 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3508 -41 39 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3693 -43 39 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3880 -44 39 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 4068 -46 39 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4257 -47 39 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4447 -49 40 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4638 -50 40 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4830 -51 40 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 5022 -53 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 2549 +77 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2463 +78 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2379 +78 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2297 +79 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2217 +79 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2139 +80 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2063 +80 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 1989 +81 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1917 +81 38 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1847 +81 38 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1780 +82 38 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1714 +82 38 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1651 +82 38 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1589 +82 38 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1530 +82 38 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1473 +82 38 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1417 +81 38 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1364 +82 38 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1312 +81 38 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1263 +81 38 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1215 +80 38 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1169 +80 38 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1124 +79 38 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1082 +79 38 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1040 +77 38 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 962 +76 38 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 890 +74 38 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 824 +73 38 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 762 +70 38 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 705 +68 38 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 653 +66 39 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 605 +64 39 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 560 +62 39 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 519 +59 39 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 482 +58 39 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 447 +56 39 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 415 +53 39 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 385 +51 39 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 358 +49 39 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 333 +47 39 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 310 +45 39 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 288 +43 39 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 269 +42 39 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 250 +39 39 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 233 +37 39 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 218 +36 39 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 203 +34 39 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 190 +33 40 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 178 +32 40 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 166 +30 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 69 +6 37 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 83 +7 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 99 +7 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 117 +8 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 137 +8 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 159 +9 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 183 +9 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 209 +10 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 237 +10 38 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 267 +10 38 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 300 +11 38 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 334 +11 38 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 371 +11 38 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 409 +11 38 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 450 +11 38 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 493 +11 38 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 537 +10 38 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 584 +11 38 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 632 +10 38 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 683 +10 38 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 735 +9 38 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 789 +9 38 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 844 +8 38 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 902 +8 38 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 960 +6 38 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1082 +5 38 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1210 +3 38 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1344 +2 38 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1482 -1 38 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1625 -3 38 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1773 -5 39 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1925 -7 39 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 2080 -9 39 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2239 -12 39 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2402 -13 39 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2567 -15 39 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2735 -18 39 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2905 -20 39 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 3078 -22 39 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3253 -24 39 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3430 -26 39 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3608 -28 39 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3789 -29 39 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3970 -32 39 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4153 -34 39 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4338 -35 39 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4523 -37 39 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4710 -38 40 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4898 -39 40 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 5086 -41 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 2097 +83 37 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2030 +84 37 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1964 +84 38 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1900 +84 38 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1839 +85 38 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1779 +84 38 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1721 +84 38 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1665 +85 38 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1611 +85 38 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1558 +84 38 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1507 +84 38 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1458 +84 38 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1411 +84 38 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1365 +83 38 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1321 +83 38 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1278 +83 38 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1236 +81 38 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1197 +82 38 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1121 +81 38 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1050 +80 38 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 984 +79 38 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 922 +77 38 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 864 +75 38 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 811 +73 38 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 761 +71 39 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 714 +69 39 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 671 +68 39 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 631 +66 39 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 593 +64 39 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 558 +62 39 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 526 +61 39 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 495 +58 39 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 467 +57 39 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 440 +55 39 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 415 +53 39 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 392 +51 39 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 371 +50 39 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 350 +48 39 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 332 +47 39 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 314 +45 39 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 297 +44 39 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 282 +43 40 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 267 +41 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 0 279 +12 37 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 312 +13 37 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 346 +13 38 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 382 +13 38 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 421 +14 38 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 461 +13 38 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 503 +13 38 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 547 +14 38 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 593 +14 38 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 640 +13 38 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 689 +13 38 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 740 +13 38 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 793 +13 38 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 847 +12 38 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 903 +12 38 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 960 +12 38 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 1018 +10 38 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1079 +11 38 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1203 +10 38 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1332 +9 38 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1466 +8 38 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1604 +6 38 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1746 +4 38 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1893 +2 38 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 2043 0 39 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2196 -2 39 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2353 -3 39 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2513 -5 39 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2675 -7 39 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2840 -9 39 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 3008 -10 39 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3177 -13 39 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3349 -14 39 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3522 -16 39 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3697 -18 39 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3874 -20 39 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 4053 -21 39 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4232 -23 39 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4414 -24 39 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4596 -26 39 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4779 -27 39 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4964 -28 40 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5149 -30 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 1.97
MARKET TOTAL 898 93570 +349
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED