HANG SENG TECH INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C MAY-25 5100 500 241 46 0 0 572 +24
P MAY-25 4800 500 179 47 0 0 561 -84
C APR-25 4900 200 189 67 0 0 70 +22
C APR-25 5300 134 28 64 32 30 260 -19
P MAY-25 4500 26 99 51 106 106 33 -64
C APR-25 5100 25 80 63 134 110 407 -10
P APR-25 4800 10 46 71 43 43 94 -88
P APR-25 4900 7 69 66 82 82 307 -110
P MAY-25 4300 7 67 54 81 81 9 -50
P MAY-25 4350 7 74 53 88 88 7 -52
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 APR 2025, FRIDAY 14 APR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1619 +130 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1569 +129 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1519 +129 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1469 +128 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1419 +128 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1369 +127 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1319 +127 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1269 +126 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1219 +125 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1169 +124 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1120 +123 112 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1070 +122 107 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1020 +120 102 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 970 +117 97 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 921 +116 101 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 871 +113 95 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 822 +110 96 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 773 +107 94 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 724 +103 92 0 | 238 238 0 1 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 675 +99 89 0 | 238 238 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 626 +94 86 0 | 219 219 0 1 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 578 +88 84 0 | 200 194 0 21 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 531 +83 83 0 | 270 190 0 7 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 484 +77 81 0 | 204 194 0 7 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 438 +70 79 0 | 220 170 0 2 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 393 +63 77 0 | 171 161 0 21 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 349 +55 75 0 | 280 100 0 59 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 307 +48 74 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 266 +42 71 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 227 +33 69 0 | 361 64 0 34 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 189 +22 67 200 | 147 64 200 70 -130
APR-25 4950 C 0 0 0 0 0 | 0 0 0 157 +13 66 0 | 294 62 0 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 127 +3 64 0 | 161 84 0 42 0
APR-25 5100 C 0 0 0 0 0 | 134 134 110 80 -10 63 25 | 236 20 25 407 +10
APR-25 5200 C 0 0 0 0 0 | 0 0 0 49 -17 63 0 | 92 18 0 426 0
APR-25 5300 C 0 0 0 0 0 | 30 32 30 28 -19 64 134 | 206 22 134 260 +98
APR-25 5400 C 0 0 0 0 0 | 0 0 0 16 -17 65 0 | 218 27 0 225 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 9 -14 66 0 | 383 28 0 620 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 5 -11 68 0 | 165 50 0 514 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2 -9 66 0 | 447 27 0 256 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1 -7 67 0 | 394 14 0 362 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1 -5 74 0 | 344 3 0 732 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1 -3 81 0 | 335 3 0 950 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1 -2 87 0 | 269 2 0 176 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 -1 93 0 | 325 2 0 79 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 100 0 | 183 37 0 661 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 254 37 0 28 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 224 71 0 316 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 111 22 0 458 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 148 44 0 4 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 48 2 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 114 40 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 100 20 0 95 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 88 24 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 89 27 0 5 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 154 0 | 58 29 0 5 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 159 0 | 58 2 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 164 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 359 | TOTAL CALL 359 6870 -22
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 0 167 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 19 18 0 108 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 -1 144 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 -2 139 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 -3 133 0 | 9 9 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 -4 128 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 -6 123 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 -7 117 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 -8 112 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 -10 107 0 | 12 12 0 45 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 -12 102 0 | 70 12 0 750 -750
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 -14 97 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 -17 92 0 | 132 91 0 430 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 2 -19 95 0 | 144 144 0 2479 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 3 -22 96 0 | 163 163 0 10 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 4 -25 94 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 5 -28 92 0 | 65 21 0 54 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 6 -32 89 0 | 65 29 0 457 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 8 -35 88 0 | 225 24 0 1070 -750
APR-25 4450 P 0 0 0 0 0 | 0 0 0 10 -40 86 0 | 157 55 0 497 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 13 -45 85 0 | 361 18 0 59 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 15 -52 81 0 | 132 130 0 27 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 19 -58 79 0 | 151 95 0 24 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 23 -66 76 0 | 188 37 0 52 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 29 -73 74 0 | 254 41 0 13 0
APR-25 4750 P 0 0 0 0 0 | 65 65 34 37 -80 73 5 | 149 34 5 5 -1
APR-25 4800 P 0 0 0 0 0 | 43 43 43 46 -88 71 10 | 172 25 10 94 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 56 -98 68 0 | 535 38 0 5 0
APR-25 4900 P 0 0 0 0 0 | 82 82 82 69 -110 66 7 | 221 18 7 307 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 86 -118 65 0 | 256 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 113 113 113 106 -130 63 1 | 404 24 1 681 +1
APR-25 5100 P 0 0 0 0 0 | 0 0 0 158 -145 61 0 | 420 36 0 1195 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 226 -154 61 0 | 531 54 0 3221 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 308 -153 63 0 | 870 73 0 127 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 397 -149 65 0 | 452 59 0 92 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 489 -147 64 0 | 268 99 0 451 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 585 -144 65 0 | 313 156 0 1402 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 683 -140 66 0 | 240 230 0 100 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 782 -138 67 0 | 301 211 0 32 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 881 -136 0 0 | 224 201 0 103 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 981 -134 0 0 | 625 220 0 200 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1081 -133 0 0 | 355 298 0 13 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1181 -133 0 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1281 -132 0 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1381 -132 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1481 -131 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1581 -131 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1681 -131 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1781 -131 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1881 -131 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1981 -131 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2081 -131 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2181 -131 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2281 -131 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2381 -131 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2481 -131 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 23 | TOTAL PUT 23 15212 -1500
| MONTH PUT/CALL RATIO 0.06
| MONTH TOTAL 382 22082 -1522
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 1536 +115 63 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1487 +113 62 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1439 +112 62 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1390 +109 61 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1342 +108 60 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1294 +105 60 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1247 +104 59 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1200 +102 59 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1153 +100 58 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1106 +97 58 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1060 +94 57 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1014 +92 57 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 969 +89 56 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 924 +86 55 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 880 +84 55 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 837 +81 55 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 794 +78 54 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 751 +75 53 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 710 +72 53 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 669 +69 52 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 630 +67 52 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 591 +64 51 0 | 305 305 0 2 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 553 +60 51 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 516 +57 50 0 | 275 239 0 36 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 480 +54 49 0 | 244 233 0 23 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 445 +51 49 0 | 227 197 0 20 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 412 +49 48 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 379 +49 48 0 | 283 155 0 28 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 348 +43 47 0 | 256 254 0 28 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 317 +37 46 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 291 +34 46 0 | 460 113 0 52 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 241 +24 46 500 | 182 90 500 572 +500
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 198 +14 45 0 | 179 90 0 35 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 164 +9 45 0 | 92 67 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 135 +5 45 0 | 101 44 0 29 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 111 +2 46 0 | 332 92 0 1845 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 90 -1 46 0 | 301 87 0 1353 -120
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 72 -3 46 0 | 97 97 0 26 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 58 -4 46 0 | 61 39 0 24 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 46 -5 46 0 | 507 133 0 317 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 38 -5 47 0 | 14 14 0 697 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 30 -5 47 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 24 -6 47 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 19 -5 47 0 | 58 58 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 14 -5 47 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 11 -5 47 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 9 -4 48 0 | 233 16 0 33 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 7 -3 48 0 | 11 11 0 1 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 5 -3 47 0 | 19 18 0 58 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 4 -2 48 0 | 17 17 0 29 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 3 -2 48 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 2 -2 47 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 -2 45 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 -1 47 0 | 7 7 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 48 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 500 | TOTAL CALL 500 13252 +380
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 8 -17 63 0 | 0 0 0 0 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 9 -19 62 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 11 -20 62 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 12 -23 61 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 14 -24 60 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 16 -27 60 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 19 -28 59 0 | 138 117 0 5 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 22 -30 59 0 | 48 48 0 17 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 25 -32 58 0 | 119 119 0 26 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 28 -37 58 0 | 55 54 0 34 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 32 -40 57 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 37 -41 57 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 42 -42 56 0 | 130 130 0 1 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 48 -43 56 0 | 0 0 0 1261 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 54 -45 56 0 | 260 210 0 14 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 60 -48 55 0 | 215 215 0 24 0
MAY-25 4300 P 0 0 0 0 0 | 81 81 81 67 -50 54 7 | 301 81 7 9 0
MAY-25 4350 P 0 0 0 0 0 | 88 88 88 74 -52 53 7 | 88 88 7 7 +7
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 81 -57 53 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 90 -60 52 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 106 106 106 99 -64 51 26 | 258 106 26 33 +26
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 110 -67 51 0 | 278 131 0 38 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 121 -70 50 0 | 337 337 0 18 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 134 -73 49 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 147 -78 48 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 163 -81 48 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 179 -84 47 500 | 287 51 500 561 +500
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 197 -90 47 0 | 81 50 0 16 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 217 -93 47 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 238 -97 46 0 | 350 105 0 17 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 261 -101 46 0 | 315 130 0 576 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 311 -109 45 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 369 -125 45 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 441 -123 46 0 | 0 0 0 1906 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 512 -126 46 0 | 170 170 0 210 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 586 -130 46 0 | 210 205 0 1316 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 665 -133 47 0 | 300 272 0 1220 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 747 -135 47 0 | 458 260 0 147 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 832 -136 47 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 920 -137 47 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1010 -137 47 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1102 -137 47 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1195 -138 47 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1290 -137 47 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1386 -137 47 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1483 -136 47 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1580 -136 47 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1678 -136 47 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1777 -135 47 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1876 -134 48 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1975 -134 48 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2074 -134 47 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2174 -133 49 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2273 -134 47 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2373 -133 48 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2473 -133 50 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 540 | TOTAL PUT 540 10172 +533
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 1040 23424 +913
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 2735 +128 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2636 +128 64 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2536 +127 60 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2437 +127 62 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2387 +126 60 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2337 +124 58 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2288 +124 60 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2238 +123 58 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2189 +123 58 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2140 +122 59 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2090 +120 57 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2041 +119 57 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1992 +118 56 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1943 +117 56 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1895 +116 56 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1846 +114 56 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1798 +113 56 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1750 +112 55 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1702 +110 55 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1654 +109 54 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1606 +106 54 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1559 +105 54 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1512 +103 53 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1466 +102 53 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1419 +99 52 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1373 +97 52 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1328 +96 52 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1283 +94 52 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1238 +92 51 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1194 +90 51 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1150 +88 50 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1107 +86 50 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1064 +83 50 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1022 +81 49 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 980 +79 49 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 939 +77 49 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 899 +75 48 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 859 +72 48 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 820 +70 48 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 782 +68 47 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 745 +67 47 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 708 +64 47 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 672 +62 46 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 637 +60 46 0 | 440 440 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 603 +58 45 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 570 +56 45 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 538 +55 45 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 507 +53 45 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 476 +52 44 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 447 +51 44 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 420 +47 44 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 391 +43 43 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 344 +39 43 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 299 +31 43 0 | 236 155 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 259 +23 42 0 | 118 118 0 7 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 226 +19 42 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 197 +17 42 0 | 0 0 0 1200 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 170 +13 42 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 147 +10 42 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 127 +8 43 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 109 +5 43 0 | 125 125 0 23 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 93 +4 43 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 80 +2 43 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 69 +1 43 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 59 0 43 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 51 +1 43 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 44 +1 44 0 | 0 0 0 1050 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 37 +1 44 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 31 0 44 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 26 0 44 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 22 +1 44 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 18 0 43 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 15 0 43 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 12 -1 43 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 10 -1 43 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 8 -1 43 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 7 0 43 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 6 0 44 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 5 0 44 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 4 0 43 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 3 0 43 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 2 0 42 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 1 -2 67 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 -3 64 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 -4 60 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 -5 57 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 -6 55 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 -8 54 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 -9 52 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 2 -9 55 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 3 -9 56 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 4 -10 57 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 5 -11 57 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 6 -12 57 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 7 -13 56 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 8 -14 56 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 10 -15 56 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 11 -17 56 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 13 -18 56 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 15 -19 55 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 17 -21 55 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 19 -22 54 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 21 -25 54 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 24 -26 54 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 27 -28 53 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 31 -29 53 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 34 -32 52 0 | 102 102 0 7 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 38 -34 52 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 43 -35 52 0 | 134 134 0 7 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 48 -37 52 0 | 129 129 0 7 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 53 -39 51 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 59 -41 51 0 | 171 120 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 65 -47 50 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 72 -48 50 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 89 89 89 81 -47 50 5 | 116 89 5 12 +5
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 89 -48 50 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 98 -49 50 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 107 -52 49 0 | 135 135 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 117 -52 49 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 128 -53 49 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 138 -56 48 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 150 -56 48 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 162 -59 47 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 174 -62 47 0 | 342 342 0 1 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 187 -66 46 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 202 -68 46 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 218 -71 45 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 234 -73 45 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 252 -75 45 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 270 -79 44 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 290 -80 44 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 311 -84 44 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 333 -88 43 0 | 93 93 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 356 -91 43 0 | 178 103 0 45 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 406 -98 43 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 463 -104 42 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 527 -112 43 0 | 138 137 0 9 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 598 -111 43 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 668 -114 43 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 741 -117 43 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 817 -120 43 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 896 -122 43 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 977 -124 43 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1061 -126 43 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1147 -127 43 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1235 -128 43 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1324 -129 43 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1415 -130 43 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1507 -130 43 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1601 -130 43 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1695 -131 43 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1790 -131 43 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1886 -131 43 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1983 -131 43 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2080 -131 43 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2177 -132 43 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2275 -132 43 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2373 -132 43 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2472 -131 43 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2571 -131 44 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2670 -131 44 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2769 -131 43 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2868 -132 43 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2968 -131 44 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 13671 +5
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 5 31322 +5
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 1586 +102 50 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1541 +102 50 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1495 +99 49 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1450 +98 49 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1406 +96 49 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1361 +94 48 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1318 +93 48 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1274 +90 48 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1232 +89 48 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1189 +86 47 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1148 +85 47 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1107 +84 47 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1066 +81 47 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1026 +79 46 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 987 +78 46 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 948 +76 46 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 910 +74 46 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 873 +73 45 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 836 +70 45 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 801 +70 45 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 766 +68 45 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 731 +66 44 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 698 +65 44 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 665 +63 44 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 633 +61 44 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 602 +60 43 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 572 +59 43 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 542 +61 43 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 514 +58 43 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 482 +55 42 0 | 0 0 0 0 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 458 +54 42 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 407 +44 41 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 362 +38 41 0 | 0 0 0 0 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 322 +32 41 0 | 0 0 0 0 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 284 +25 41 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 253 +22 41 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 225 +19 41 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 199 +17 41 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 176 +14 41 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 155 +11 41 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 137 +11 41 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 120 +8 41 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 105 +6 41 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 93 +3 41 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 82 +4 41 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 73 +4 42 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 65 +5 42 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 57 +5 42 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 49 +4 42 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 43 +5 42 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 37 +4 42 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 36 -30 50 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 41 -30 50 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 45 -33 49 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 50 -34 49 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 56 -36 49 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 61 -38 48 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 68 -39 48 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 74 -42 48 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 82 -43 48 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 89 -50 47 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 98 -50 47 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 110 -46 47 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 120 -48 47 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 130 -48 47 0 | 0 0 0 0 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 141 -49 47 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 152 -50 46 0 | 0 0 0 2714 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 164 -51 46 0 | 169 169 0 7 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 175 -54 46 0 | 0 0 0 0 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 188 -57 45 0 | 0 0 0 0 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 201 -59 45 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 217 -59 45 0 | 0 0 0 0 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 232 -61 44 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 246 -65 44 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 263 -67 44 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 281 -70 43 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 300 -73 43 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 320 -74 43 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 340 -77 43 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 362 -80 42 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 385 -82 42 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 409 -84 42 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 460 -83 42 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 515 -91 41 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 578 -103 42 0 | 0 0 0 0 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 643 -106 42 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 711 -109 42 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 781 -113 42 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 855 -115 42 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 931 -117 42 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1010 -119 42 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1091 -121 42 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1174 -122 42 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1259 -123 42 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1345 -125 42 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1433 -126 42 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1523 -126 42 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1613 -127 42 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1705 -128 42 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1798 -128 42 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1891 -129 42 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1986 -129 42 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 2337 +123 47 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2288 +121 47 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2240 +120 46 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2192 +119 46 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2144 +117 46 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2097 +116 46 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2050 +115 46 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2003 +114 46 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1956 +112 46 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1910 +111 46 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1864 +110 46 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1818 +108 45 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1772 +106 45 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1727 +104 45 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1683 +103 45 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1639 +102 45 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1595 +100 45 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1552 +98 44 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1509 +97 44 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1466 +94 44 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1425 +94 44 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1383 +91 44 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1342 +90 44 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1302 +88 43 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1262 +86 43 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1223 +85 43 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1185 +84 43 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1147 +82 43 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1109 +80 43 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1073 +80 43 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1036 +77 42 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1001 +76 42 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 966 +75 42 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 932 +73 42 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 899 +72 42 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 866 +71 42 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 834 +70 42 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 802 +68 41 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 772 +67 41 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 742 +66 41 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 712 +64 41 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 684 +64 41 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 656 +60 41 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 629 +58 41 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 606 +60 41 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 580 +57 41 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 530 +51 40 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 486 +48 40 0 | 313 248 0 200 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 445 +45 40 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 405 +39 40 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 366 +33 39 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 330 +26 39 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 299 +22 39 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 274 +21 39 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 248 +17 39 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 227 +17 39 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 205 +13 39 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 186 +11 39 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 169 +10 39 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 154 +8 39 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 140 +8 39 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 127 +7 40 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 115 +6 40 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 103 +6 39 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 93 +6 39 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 83 +6 39 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 72 +3 39 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 64 +2 39 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 57 +1 39 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 51 +1 39 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 46 +1 39 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 40 0 39 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 36 0 39 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 32 0 39 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 28 -1 39 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 25 -1 39 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 11 -11 47 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 12 -13 47 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 14 -14 46 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 16 -15 46 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 18 -17 46 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 21 -18 46 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 24 -19 46 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 27 -20 46 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 30 -22 46 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 34 -23 46 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 38 -24 46 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 42 -26 45 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 46 -28 45 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 51 -30 45 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 57 -31 45 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 63 -32 45 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 69 -34 45 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 76 -36 44 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 83 -37 44 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 90 -40 44 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 99 -40 44 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 107 -43 44 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 116 -44 44 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 126 -46 43 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 136 -53 43 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 147 -51 43 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 163 -47 44 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 176 -48 44 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 189 -46 43 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 202 -48 43 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 216 -50 43 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 231 -50 43 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 245 -51 43 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 258 -55 42 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 274 -56 42 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 292 -57 42 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 307 -59 42 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 325 -62 41 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 342 -66 41 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 363 -65 41 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 384 -65 41 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 405 -67 41 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 427 -69 40 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 450 -73 40 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 473 -73 40 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 498 -79 40 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 549 -68 40 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 604 -72 40 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 662 -78 39 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 725 -102 39 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 795 -100 40 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 862 -104 40 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 932 -107 40 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1004 -110 40 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1079 -112 40 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1155 -115 40 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1233 -117 40 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1313 -119 39 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1395 -121 39 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1478 -123 39 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1563 -124 39 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1649 -126 39 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1736 -127 39 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1824 -129 39 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1914 -130 39 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2005 -130 39 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2096 -131 39 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2188 -132 39 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2281 -133 39 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2375 -133 39 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2470 -133 39 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2564 -134 39 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2660 -134 39 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2756 -134 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2852 -135 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2949 -135 39 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 2820 +130 45 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2723 +129 45 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2627 +129 45 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2531 +127 45 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2436 +126 45 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2342 +124 44 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2250 +123 44 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2158 +121 44 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2068 +119 44 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1979 +117 43 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1892 +115 43 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1848 +113 43 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1806 +113 43 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1764 +112 43 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1722 +110 43 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1680 +108 42 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1639 +107 42 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1599 +106 42 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1559 +104 42 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1520 +103 42 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1481 +102 42 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1442 +100 42 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1404 +98 42 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1367 +97 41 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1330 +96 41 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1293 +93 41 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1258 +93 41 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1222 +90 41 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1188 +89 41 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1153 +87 41 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1120 +86 41 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1087 +84 40 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1054 +82 40 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1022 +80 40 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 991 +79 40 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 960 +77 40 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 930 +75 40 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 901 +74 40 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 872 +72 40 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 843 +70 39 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 816 +69 39 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 788 +57 39 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 762 +56 39 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 741 +62 39 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 716 +61 39 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 668 +59 39 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 620 +53 39 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 580 +52 39 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 537 +41 38 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 501 +40 38 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 464 +36 38 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 431 +33 38 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 400 +30 38 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 372 +27 38 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 345 +27 38 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 321 +26 38 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 297 +22 38 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 278 +22 38 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 258 +20 38 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 239 +18 38 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 221 +15 38 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 206 +14 38 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 192 +20 38 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 178 +15 38 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 166 +15 38 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 153 +16 38 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 137 +11 38 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 126 +10 38 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 116 +9 38 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 99 +8 38 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 83 +6 38 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 70 +5 38 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 8 -3 45 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 11 -4 45 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 15 -4 45 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 19 -6 45 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 24 -7 45 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 30 -9 44 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 38 -10 44 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 46 -12 44 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 56 -14 44 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 67 -16 43 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 80 -18 43 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 86 -20 43 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 94 -20 43 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 102 -21 43 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 110 -23 43 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 118 -25 42 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 127 -26 42 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 137 -27 42 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 147 -29 42 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 158 -30 42 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 169 -31 42 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 180 -33 42 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 192 -35 42 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 205 -43 41 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 218 -43 41 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 236 -39 42 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 250 -39 41 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 263 -41 41 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 277 -42 41 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 292 -43 41 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 308 -44 41 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 324 -43 40 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 340 -46 40 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 356 -48 40 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 375 -49 40 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 394 -50 40 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 413 -53 39 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 434 -56 39 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 454 -55 39 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 476 -59 39 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 498 -58 39 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 520 -60 39 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 544 -62 39 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 565 -66 38 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 593 -70 39 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 642 -71 38 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 697 -74 38 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 763 -71 38 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 824 -73 38 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 888 -92 38 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 955 -94 38 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1023 -96 38 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1093 -98 38 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1164 -101 38 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1237 -104 38 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1312 -106 38 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1389 -107 38 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1467 -109 38 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1546 -111 38 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1627 -113 38 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1709 -115 38 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1792 -116 38 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1877 -117 38 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1962 -119 38 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2049 -120 38 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2137 -121 38 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2225 -122 38 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2314 -123 38 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2404 -124 38 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2587 -125 38 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2771 -127 38 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2958 -128 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 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 1805 +100 40 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1765 +98 40 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1726 +97 40 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1687 +96 40 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1648 +94 40 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1611 +94 40 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1573 +92 40 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1536 +91 40 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1500 +90 40 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1464 +89 40 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1428 +87 40 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1393 +86 39 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1359 +85 39 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1325 +84 39 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1292 +83 39 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1259 +81 39 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1227 +81 39 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1195 +79 39 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1164 +79 39 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1133 +77 39 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1103 +76 39 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1073 +75 39 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1044 +74 39 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1016 +74 38 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 987 +72 38 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 960 +72 38 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 933 +71 38 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 906 +69 38 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 880 +61 38 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 855 +60 38 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 830 +60 38 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 782 +56 38 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 737 +54 38 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 694 +51 37 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 654 +50 37 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 615 +45 37 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 577 +40 37 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 544 +45 37 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 510 +35 37 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 480 +39 37 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 452 +36 37 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 425 +31 37 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 402 +31 37 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 378 +29 37 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 355 +26 37 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 334 +23 37 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 314 +21 37 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 299 +22 37 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 279 +18 37 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 264 +25 37 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 247 +23 37 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 232 +21 37 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 217 +19 37 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 203 +18 37 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 184 +11 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 0 0 | 0 0 0 142 -35 40 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 152 -37 40 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 163 -38 40 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 174 -39 40 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 185 -41 40 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 198 -41 40 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 210 -43 40 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 223 -44 40 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 237 -45 40 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 251 -47 40 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 265 -48 40 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 289 -39 40 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 305 -40 40 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 319 -42 40 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 335 -43 40 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 352 -43 39 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 368 -45 39 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 382 -51 39 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 402 -49 39 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 420 -52 39 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 439 -53 39 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 459 -54 39 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 482 -52 39 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 503 -53 38 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 525 -55 38 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 544 -59 38 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 569 -59 38 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 593 -59 38 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 617 -60 38 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 642 -61 38 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 667 -61 38 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 718 -75 38 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 771 -81 37 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 831 -83 37 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 891 -86 37 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 954 -88 37 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1018 -91 37 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1084 -94 37 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1152 -96 37 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1221 -99 37 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1292 -102 37 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1365 -103 37 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1439 -106 37 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1514 -108 37 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1591 -110 37 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1669 -112 37 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1749 -113 37 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1829 -115 37 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1911 -116 37 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1993 -119 37 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2077 -120 37 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2162 -121 37 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2247 -123 37 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2334 -123 37 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2421 -124 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 2903 +133 37 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2806 +131 36 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2711 +130 36 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2617 +128 36 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2524 +127 36 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2433 +125 37 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2343 +123 37 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2255 +121 37 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2168 +119 37 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2084 +117 37 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2001 +114 37 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1920 +111 37 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1842 +109 37 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1766 +106 37 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1691 +103 37 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1619 +100 37 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1550 +97 37 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1482 +93 37 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1417 +90 37 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1355 +88 37 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1294 +85 37 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1236 +82 37 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1180 +79 37 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1126 +76 37 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1074 +73 37 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1025 +70 37 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 977 +67 37 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 931 +64 37 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 846 +59 38 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 768 +55 38 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 696 +49 38 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 631 +45 38 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 572 +41 38 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 518 +37 38 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 469 +34 38 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 425 +31 38 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 385 +28 38 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 348 +24 38 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 316 +23 38 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 286 +20 38 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 259 +18 38 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 235 +16 38 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 213 +14 38 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 194 +13 38 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 176 +12 39 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 160 +11 39 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 145 +9 39 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 132 +8 39 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 120 +7 39 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 110 +7 39 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 100 +6 39 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 91 +5 39 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 83 +5 39 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 11 -3 37 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 14 -5 36 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 19 -6 36 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 25 -8 36 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 32 -9 36 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 41 -11 37 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 51 -13 37 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 63 -15 37 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 76 -17 37 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 92 -19 37 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 109 -22 37 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 128 -25 37 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 150 -27 37 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 174 -30 37 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 199 -33 37 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 227 -36 37 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 258 -39 37 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 290 -43 37 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 325 -46 37 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 363 -48 37 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 402 -51 37 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 444 -54 37 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 488 -57 37 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 534 -60 37 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 582 -63 37 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 633 -66 37 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 685 -69 37 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 739 -72 37 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 854 -77 38 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 976 -81 38 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1104 -87 38 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1239 -91 38 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1380 -95 38 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1526 -99 38 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1677 -102 38 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1833 -105 38 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1993 -108 38 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2156 -112 38 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2324 -113 38 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2494 -116 38 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2667 -118 38 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2843 -120 38 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3021 -122 38 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3202 -123 38 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3384 -124 39 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3568 -125 39 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3753 -127 39 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3940 -128 39 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4128 -129 39 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4318 -129 39 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4508 -130 39 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4699 -131 39 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4891 -131 39 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 2673 +124 37 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2585 +122 37 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2499 +120 37 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2415 +118 37 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2333 +116 37 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2252 +113 37 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2174 +111 37 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2097 +108 37 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2023 +106 37 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1950 +103 37 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1880 +100 37 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1812 +98 37 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1746 +95 37 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1682 +93 37 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1619 +89 37 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1559 +86 37 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1501 +84 37 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1445 +81 37 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1391 +79 37 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1339 +76 37 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1288 +73 37 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1240 +71 37 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1193 +69 37 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1148 +66 37 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1104 +64 37 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1022 +60 38 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 946 +56 38 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 875 +51 38 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 810 +48 38 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 749 +44 38 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 694 +41 38 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 642 +37 38 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 595 +35 38 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 551 +32 38 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 511 +29 38 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 474 +27 38 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 440 +25 38 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 408 +23 38 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 379 +21 38 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 352 +19 38 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 327 +17 38 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 305 +17 39 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 284 +15 39 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 264 +14 39 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 246 +13 39 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 230 +12 39 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 214 +11 39 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 200 +10 39 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 187 +9 39 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 175 +9 39 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 57 -12 37 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 69 -14 37 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 83 -16 37 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 99 -18 37 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 117 -20 37 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 136 -23 37 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 158 -25 37 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 181 -28 37 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 207 -30 37 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 234 -33 37 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 264 -36 37 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 296 -38 37 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 330 -41 37 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 366 -43 37 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 403 -47 37 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 443 -50 37 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 485 -52 37 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 529 -55 37 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 575 -57 37 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 623 -60 37 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 672 -63 37 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 724 -65 37 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 777 -67 37 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 832 -70 37 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 888 -72 37 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 1006 -76 38 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1130 -80 38 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1259 -85 38 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1394 -88 38 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1533 -92 38 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1678 -95 38 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1826 -99 38 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1979 -101 38 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2135 -104 38 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2295 -107 38 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2458 -109 38 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2624 -111 38 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2792 -113 38 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2963 -115 38 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3136 -117 38 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3311 -119 38 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3489 -119 39 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3668 -121 39 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3848 -122 39 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4030 -123 39 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4214 -124 39 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4398 -125 39 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4584 -126 39 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4771 -127 39 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4959 -127 39 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 2203 +106 37 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2134 +104 37 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2066 +102 37 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2000 +100 37 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1935 +96 37 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1873 +94 37 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1813 +92 37 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1754 +89 37 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1698 +87 37 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1643 +85 37 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1590 +83 37 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1538 +80 37 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1488 +77 37 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1440 +75 37 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1394 +73 37 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1349 +71 37 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1305 +69 37 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1263 +66 37 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1184 +63 38 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1109 +59 38 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1039 +55 38 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 974 +52 38 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 913 +49 38 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 856 +45 38 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 804 +43 38 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 754 +40 38 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 709 +38 38 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 666 +35 38 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 626 +33 38 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 589 +31 38 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 554 +28 38 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 522 +27 38 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 492 +25 38 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 464 +24 38 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 437 +22 39 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 413 +21 39 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 390 +19 39 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 368 +18 39 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 348 +16 39 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 329 +15 39 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 312 +15 39 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 295 +13 39 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 280 +13 39 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 0 248 -31 37 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 279 -33 37 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 311 -35 37 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 345 -37 37 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 380 -41 37 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 418 -43 37 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 458 -45 37 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 499 -48 37 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 543 -50 37 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 588 -52 37 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 635 -54 37 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 683 -57 37 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 733 -60 37 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 785 -62 37 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 839 -64 37 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 894 -66 37 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 950 -68 37 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 1008 -71 37 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1129 -74 38 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1254 -78 38 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1384 -82 38 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1519 -85 38 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1658 -88 38 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1801 -92 38 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1949 -94 38 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2099 -97 38 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2254 -99 38 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2411 -102 38 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2571 -104 38 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2734 -106 38 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2899 -109 38 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3067 -110 38 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3237 -112 38 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3409 -113 38 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3582 -115 39 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3758 -116 39 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3935 -118 39 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4113 -119 39 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4293 -121 39 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4474 -122 39 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4657 -122 39 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4840 -124 39 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5025 -124 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.66
MARKET TOTAL 1427 92966 -604
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED