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 4700 2010 13 66 22 18 2000 -16
C MAY-25 5500 1203 74 40 73 67 2411 -37
C APR-25 5300 447 8 58 10 8 525 -20
C JUN-25 6000 366 65 39 62 60 3616 -28
C JUN-25 6200 249 44 39 43 41 1366 -25
C JUN-25 6400 190 31 39 30 30 1877 -20
P MAY-25 4900 150 197 42 221 210 150 -20
P MAY-25 4800 141 158 42 177 173 506 -21
C APR-25 5100 120 37 54 36 32 503 -43
C APR-25 5200 73 17 55 19 16 444 -32
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 APR 2025, MONDAY 15 APR 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1589 -30 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1539 -30 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1489 -30 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1439 -30 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1389 -30 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1339 -30 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1289 -30 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1239 -30 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1189 -30 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1139 -30 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1089 -31 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1039 -31 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 989 -31 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 939 -31 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 889 -32 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 839 -32 0 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 789 -33 0 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 740 -33 92 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 690 -34 86 0 | 238 238 0 1 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 640 -35 80 0 | 238 238 0 1 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 591 -35 82 0 | 219 219 0 1 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 541 -37 75 0 | 200 194 0 21 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 492 -39 74 0 | 270 190 0 7 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 444 -40 74 0 | 204 194 0 7 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 395 -43 69 0 | 220 170 0 2 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 348 -45 68 0 | 171 161 0 21 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 302 -47 66 0 | 280 100 0 59 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 257 -50 64 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 214 -52 61 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 168 -59 55 0 | 361 64 0 34 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 132 -57 54 0 | 147 64 0 70 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 99 -58 53 0 | 294 62 0 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 72 -55 52 0 | 161 84 0 42 0
APR-25 5100 C 0 0 0 0 0 | 32 36 32 37 -43 54 120 | 236 20 120 503 +96
APR-25 5200 C 0 0 0 0 0 | 18 19 16 17 -32 55 73 | 92 16 73 444 +18
APR-25 5300 C 0 0 0 0 0 | 10 10 8 8 -20 58 447 | 206 8 447 525 +265
APR-25 5400 C 0 0 0 0 0 | 0 0 0 4 -12 61 0 | 218 27 0 225 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2 -7 65 0 | 383 28 0 620 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 1 -4 68 0 | 165 50 0 514 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1 -1 77 0 | 447 27 0 256 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 394 14 0 362 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 344 3 0 732 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 335 3 0 950 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 269 2 0 176 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 325 2 0 79 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 183 37 0 661 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 254 37 0 28 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 224 71 0 316 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 111 22 0 458 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 148 44 0 4 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 160 0 | 48 2 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 167 0 | 114 40 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 173 0 | 100 20 0 95 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 180 0 | 88 24 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 186 0 | 89 27 0 5 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 192 0 | 58 29 0 5 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 198 0 | 58 2 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 640 | TOTAL CALL 640 7249 +379
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 0 201 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 19 18 0 108 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 9 9 0 96 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 12 12 0 45 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 70 12 0 750 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 132 91 0 430 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 -1 104 0 | 144 144 0 2479 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 -2 98 0 | 163 163 0 10 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 1 -3 92 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 1 -4 86 0 | 65 21 0 54 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 1 -5 80 0 | 65 29 0 457 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 2 -6 82 0 | 225 24 0 1070 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 3 -7 80 0 | 157 55 0 497 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 4 -9 77 0 | 361 18 0 59 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 5 -10 74 0 | 132 130 0 27 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 7 -12 71 0 | 151 95 0 24 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 9 -14 68 0 | 188 37 0 52 0
APR-25 4700 P 0 0 0 0 0 | 18 22 18 13 -16 66 2010 | 254 18 2010 2000 +1987
APR-25 4750 P 0 0 0 0 0 | 26 26 26 17 -20 62 32 | 149 26 32 32 +27
APR-25 4800 P 0 0 0 0 0 | 0 0 0 24 -22 60 0 | 172 25 0 94 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 34 -22 59 0 | 535 38 0 5 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 46 -23 56 0 | 221 18 0 307 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 63 -23 55 0 | 256 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 86 -20 54 0 | 404 24 0 681 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 150 -8 55 0 | 420 36 0 1195 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 231 +5 58 0 | 531 54 0 3221 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 319 +11 58 0 | 870 73 0 127 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 414 +17 58 0 | 452 59 0 92 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 512 +23 58 0 | 268 99 0 451 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 611 +26 0 0 | 313 156 0 1402 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 711 +28 0 0 | 240 230 0 100 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 811 +29 0 0 | 301 211 0 32 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 911 +30 0 0 | 224 201 0 103 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1011 +30 0 0 | 625 220 0 200 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1111 +30 0 0 | 355 298 0 13 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1211 +30 0 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1311 +30 0 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1411 +30 0 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1511 +30 0 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1611 +30 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1711 +30 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1811 +30 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1911 +30 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2011 +30 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 2111 +30 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 2211 +30 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 2311 +30 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2411 +30 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2511 +30 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2042 | TOTAL PUT 2042 17226 +2014
| MONTH PUT/CALL RATIO 3.19
| MONTH TOTAL 2682 24475 +2393
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 1500 -36 58 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1451 -36 58 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1402 -37 57 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1353 -37 56 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1304 -38 55 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1256 -38 55 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1208 -39 55 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1160 -40 54 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1112 -41 53 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1065 -41 53 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1018 -42 52 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 972 -42 52 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 925 -44 51 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 880 -44 51 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 835 -45 50 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 790 -47 49 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 746 -48 49 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 703 -48 48 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 661 -49 48 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 619 -50 47 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 579 -51 47 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 539 -52 46 0 | 305 305 0 2 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 501 -52 46 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 463 -53 45 0 | 275 239 0 36 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 427 -53 44 0 | 244 233 0 23 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 392 -53 44 0 | 227 197 0 20 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 358 -54 43 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 326 -53 43 0 | 283 155 0 28 0
MAY-25 4900 C 0 0 0 0 0 | 288 290 288 291 -57 41 60 | 290 254 60 60 +32
MAY-25 4950 C 0 0 0 0 0 | 264 264 260 263 -54 41 60 | 264 260 60 60 +60
MAY-25 5000 C 0 0 0 0 0 | 238 238 238 237 -54 41 30 | 460 113 30 79 +27
MAY-25 5100 C 0 0 0 0 0 | 189 189 189 190 -51 40 28 | 189 90 28 565 -7
MAY-25 5200 C 0 0 0 0 0 | 153 153 153 151 -47 40 15 | 179 90 15 29 -6
MAY-25 5300 C 0 0 0 0 0 | 127 127 127 121 -43 40 15 | 127 67 15 415 +15
MAY-25 5400 C 0 0 0 0 0 | 89 89 89 95 -40 40 27 | 101 44 27 56 +27
MAY-25 5500 C 0 0 0 0 0 | 69 73 67 74 -37 40 1203 | 332 67 1203 2411 +566
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 57 -33 40 0 | 301 87 0 1353 0
MAY-25 5700 C 0 0 0 0 0 | 43 43 41 44 -28 41 7 | 97 41 7 26 0
MAY-25 5800 C 0 0 0 0 0 | 34 34 32 33 -25 41 6 | 61 32 6 24 0
MAY-25 5900 C 0 0 0 0 0 | 27 27 27 25 -21 41 3 | 507 27 3 317 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 19 -19 41 0 | 14 14 0 697 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 14 -16 41 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 11 -13 42 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 8 -11 42 0 | 58 58 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 6 -8 42 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 4 -7 42 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 3 -6 42 0 | 233 16 0 33 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 2 -5 42 0 | 11 11 0 1 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 -4 40 0 | 19 18 0 58 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 17 17 0 29 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 -1 45 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 7 7 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 10 0 1 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 45 45 0 692 0
TOTAL CALL 0 | TOTAL CALL 1454 | TOTAL CALL 1454 13966 +714
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 5 -3 58 0 | 0 0 0 0 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 6 -3 58 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 7 -4 57 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 8 -4 56 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 9 -5 55 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 11 -5 55 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 13 -6 55 0 | 138 117 0 5 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 15 -7 54 0 | 48 48 0 17 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 17 -8 53 0 | 119 119 0 26 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 20 -8 53 0 | 55 54 0 34 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 24 -8 53 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 27 -10 52 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 31 -11 52 0 | 130 130 0 1 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 36 -12 51 0 | 0 0 0 1261 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 41 -13 51 0 | 260 210 0 14 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 46 -14 50 0 | 215 215 0 24 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 51 -16 49 0 | 301 81 0 9 0
MAY-25 4350 P 0 0 0 0 0 | 63 63 63 57 -17 48 28 | 88 63 28 35 +28
MAY-25 4400 P 0 0 0 0 0 | 68 70 68 64 -17 47 33 | 121 43 33 47 +33
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 72 -18 47 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 81 -18 46 0 | 258 106 0 33 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 91 -19 45 0 | 278 131 0 38 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 102 -19 45 0 | 337 337 0 18 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 115 -19 44 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 128 -19 44 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 142 -21 43 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 174 177 173 158 -21 42 141 | 287 51 141 506 -55
MAY-25 4850 P 0 0 0 0 0 | 193 193 193 177 -20 42 31 | 193 50 31 47 +31
MAY-25 4900 P 0 0 0 0 0 | 212 221 210 197 -20 42 150 | 221 210 150 150 +150
MAY-25 4950 P 0 0 0 0 0 | 237 237 237 219 -19 41 37 | 350 105 37 54 +37
MAY-25 5000 P 0 0 0 0 0 | 262 262 261 243 -18 41 69 | 315 130 69 628 +52
MAY-25 5100 P 0 0 0 0 0 | 316 316 316 296 -15 40 30 | 316 288 30 30 +23
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 361 -8 41 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 429 -12 41 0 | 0 0 0 1906 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 503 -9 41 0 | 170 170 0 210 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 581 -5 41 0 | 210 205 0 1316 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 664 -1 41 0 | 300 272 0 1220 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 750 +3 41 0 | 458 260 0 147 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 839 +7 41 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 930 +10 41 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1024 +14 41 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1119 +17 41 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1215 +20 41 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1312 +22 41 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1410 +24 41 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1509 +26 42 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1608 +28 42 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1707 +29 42 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1806 +29 40 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1906 +30 42 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 2006 +31 43 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 2105 +31 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2205 +31 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2305 +32 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2405 +32 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2505 +32 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 519 | TOTAL PUT 519 10471 +299
| MONTH PUT/CALL RATIO 0.35
| MONTH TOTAL 1973 24437 +1013
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 2698 -37 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2598 -38 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2499 -37 60 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2399 -38 57 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2349 -38 55 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2299 -38 54 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2250 -38 57 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2200 -38 55 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2151 -38 56 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2101 -39 55 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2052 -38 55 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2002 -39 53 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1953 -39 53 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1904 -39 53 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1855 -40 53 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1806 -40 52 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1757 -41 52 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1709 -41 52 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1660 -42 51 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1612 -42 51 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1564 -42 50 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1517 -42 51 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1469 -43 50 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1422 -44 50 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1375 -44 49 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1329 -44 49 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1283 -45 49 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1237 -46 48 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1192 -46 48 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1147 -47 48 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1102 -48 47 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1058 -49 47 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1015 -49 46 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 972 -50 46 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 930 -50 46 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 889 -50 45 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 848 -51 45 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 808 -51 45 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 768 -52 44 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 730 -52 44 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 692 -53 44 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 655 -53 43 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 619 -53 43 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 584 -53 43 0 | 440 440 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 550 -53 42 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 516 -54 42 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 484 -54 41 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 453 -54 41 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 423 -53 41 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 392 -55 40 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 367 -53 40 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 341 -50 40 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 293 -51 39 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 252 -47 39 0 | 236 155 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 214 -45 39 0 | 118 118 0 7 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 182 -44 39 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 155 -42 39 0 | 0 0 0 1200 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 131 -39 39 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 111 -36 39 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 93 -34 39 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 78 -31 39 0 | 125 125 0 23 0
JUN-25 6000 C 0 0 0 0 0 | 60 62 60 65 -28 39 366 | 591 60 366 3616 +366
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 54 -26 39 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 41 43 41 44 -25 39 249 | 153 41 249 1366 +192
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 36 -23 39 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 30 30 30 31 -20 39 190 | 30 30 190 1877 +127
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 26 -18 40 0 | 0 0 0 1050 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 21 -16 40 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 17 -14 40 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 14 -12 40 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 11 -11 39 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 9 -9 40 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 7 -8 39 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 5 -7 39 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 4 -6 39 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 3 -5 38 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 2 -5 38 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 -5 36 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 -4 37 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 805 | TOTAL CALL 805 18336 +685
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 -1 51 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 -2 49 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 2 -2 52 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 3 -2 53 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 4 -2 53 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 5 -2 53 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 6 -2 53 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 7 -3 53 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 8 -3 52 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 9 -4 52 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 11 -4 52 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 12 -5 51 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 14 -5 51 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 16 -5 50 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 19 -5 51 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 21 -6 50 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 24 -7 50 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 27 -7 49 0 | 102 102 0 7 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 31 -7 49 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 35 -8 49 0 | 134 134 0 7 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 39 -9 48 0 | 129 129 0 7 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 44 -9 48 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 49 -10 48 0 | 171 120 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 54 -11 47 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 62 -10 47 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 69 -12 47 0 | 116 89 0 12 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 76 -13 46 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 85 -13 46 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 92 -15 46 0 | 135 135 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 100 -17 45 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 109 -19 45 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 119 -19 44 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 130 -20 44 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 141 -21 43 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 153 -21 43 0 | 342 342 0 1 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 167 -20 42 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 181 -21 42 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 196 -22 41 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 213 -21 41 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 231 -21 41 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 250 -20 40 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 270 -20 40 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 292 -19 40 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 316 -17 40 0 | 93 93 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 339 -17 39 0 | 178 103 0 45 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 392 -14 39 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 450 -13 39 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 521 -6 40 0 | 138 137 0 9 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 590 -8 40 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 662 -6 40 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 737 -4 39 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 816 -1 39 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 898 +2 39 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 982 +5 39 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1069 +8 39 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1157 +10 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1248 +13 39 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1340 +16 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1433 +18 39 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1527 +20 39 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1622 +21 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1719 +24 40 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1815 +25 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1913 +27 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2011 +28 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2109 +29 39 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2207 +30 39 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2306 +31 39 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2405 +32 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2505 +33 40 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2604 +33 39 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2704 +34 40 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2803 +34 38 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2903 +35 39 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3003 +35 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13671 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 805 32007 +685
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 1550 -36 47 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1503 -38 47 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1457 -38 46 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1412 -38 46 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1366 -40 46 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1322 -39 46 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1277 -41 45 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1233 -41 45 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1190 -42 45 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1147 -42 45 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1104 -44 44 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1063 -44 44 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1021 -45 44 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 981 -45 43 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 941 -46 43 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 901 -47 43 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 863 -47 43 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 825 -48 42 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 788 -48 42 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 751 -50 42 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 716 -50 42 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 681 -50 41 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 647 -51 41 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 614 -51 41 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 582 -51 40 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 550 -52 40 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 520 -52 40 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 491 -51 40 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 456 -58 39 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 429 -53 39 0 | 0 0 0 0 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 403 -55 38 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 356 -51 38 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 314 -48 38 0 | 0 0 0 0 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 276 -46 38 0 | 0 0 0 0 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 242 -42 38 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 212 -41 38 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 185 -40 38 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 161 -38 38 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 140 -36 38 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 121 -34 38 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 104 -33 38 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 90 -30 38 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 78 -27 38 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 67 -26 38 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 58 -24 38 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 50 -23 38 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 43 -22 38 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 36 -21 38 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 31 -18 38 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 26 -17 38 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 21 -16 38 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 30 -6 47 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 33 -8 47 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 37 -8 46 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 42 -8 46 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 46 -10 46 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 52 -9 46 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 57 -11 45 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 63 -11 45 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 70 -12 45 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 77 -12 45 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 87 -11 45 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 95 -15 44 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 104 -16 44 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 114 -16 44 0 | 0 0 0 0 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 124 -17 44 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 134 -18 43 0 | 0 0 0 2714 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 144 -20 43 0 | 169 169 0 7 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 156 -19 42 0 | 0 0 0 0 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 168 -20 42 0 | 0 0 0 0 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 181 -20 42 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 195 -22 41 0 | 0 0 0 0 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 210 -22 41 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 226 -20 41 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 243 -20 41 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 260 -21 40 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 280 -20 40 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 300 -20 40 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 321 -19 40 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 343 -19 39 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 367 -18 39 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 392 -17 39 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 445 -15 39 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 503 -12 39 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 565 -13 39 0 | 0 0 0 0 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 629 -14 39 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 698 -13 39 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 771 -10 39 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 846 -9 38 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 924 -7 38 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 1005 -5 38 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 1088 -3 38 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 1172 -2 38 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1259 0 38 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1348 +3 38 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1438 +5 38 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1529 +6 38 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1622 +9 38 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1715 +10 38 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1810 +12 38 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1905 +14 38 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 2001 +15 38 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 2300 -37 45 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2252 -36 45 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2203 -37 44 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2155 -37 44 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2107 -37 44 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2059 -38 44 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2012 -38 44 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1964 -39 44 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1917 -39 44 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1870 -40 43 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1824 -40 43 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1778 -40 43 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1732 -40 43 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1687 -40 43 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1642 -41 43 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1597 -42 43 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1553 -42 43 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1509 -43 42 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1466 -43 42 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1423 -43 42 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1380 -45 42 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1338 -45 42 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1297 -45 42 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1256 -46 41 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1216 -46 41 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1177 -46 41 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1138 -47 41 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1099 -48 41 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1062 -47 41 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1024 -49 40 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 988 -48 40 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 952 -49 40 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 917 -49 40 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 883 -49 40 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 849 -50 40 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 816 -50 40 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 784 -50 39 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 752 -50 39 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 722 -50 39 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 692 -50 39 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 662 -50 39 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 634 -50 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 606 -50 39 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 576 -53 38 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 555 -51 38 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 530 -50 38 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 478 -52 38 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 434 -52 38 0 | 313 248 0 200 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 393 -52 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 357 -48 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 323 -43 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 291 -39 37 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 263 -36 37 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 238 -36 37 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 215 -33 37 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 194 -33 37 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 175 -30 37 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 157 -29 37 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 141 -28 37 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 127 -27 37 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 115 -25 38 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 103 -24 38 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 92 -23 38 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 82 -21 38 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 73 -20 38 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 64 -19 37 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 55 -17 37 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 49 -15 37 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 43 -14 37 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 38 -13 37 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 33 -13 37 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 29 -11 37 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 26 -10 37 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 22 -10 37 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 20 -8 37 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 17 -8 37 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 8 -3 45 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 10 -2 45 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 11 -3 44 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 13 -3 44 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 15 -3 44 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 17 -4 44 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 20 -4 44 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 22 -5 44 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 25 -5 44 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 28 -6 43 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 32 -6 43 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 36 -6 43 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 40 -6 43 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 45 -6 43 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 50 -7 43 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 55 -8 43 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 61 -8 43 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 67 -9 42 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 74 -9 42 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 81 -9 42 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 88 -11 42 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 96 -11 42 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 105 -11 42 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 114 -12 41 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 124 -12 41 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 139 -8 42 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 150 -13 41 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 162 -14 41 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 175 -14 41 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 187 -15 41 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 196 -20 40 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 209 -22 40 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 223 -22 40 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 237 -21 40 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 256 -18 40 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 269 -23 39 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 290 -17 39 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 307 -18 39 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 326 -16 39 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 347 -16 39 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 367 -17 39 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 388 -17 38 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 410 -17 38 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 434 -16 38 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 459 -14 38 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 483 -15 38 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 536 -13 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 604 0 39 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 664 +2 38 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 727 +2 38 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 788 -7 38 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 857 -5 38 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 928 -4 38 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1002 -2 38 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1077 -2 38 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1155 0 38 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1235 +2 38 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1317 +4 38 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1400 +5 37 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1485 +7 37 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1571 +8 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1659 +10 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1748 +12 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1837 +13 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1928 +14 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2020 +15 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2113 +17 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2207 +19 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2301 +20 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2396 +21 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2491 +21 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2587 +23 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2684 +24 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2780 +24 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2878 +26 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2975 +26 37 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 2786 -34 42 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2688 -35 42 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2591 -36 42 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2494 -37 42 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2399 -37 42 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2304 -38 42 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2210 -40 41 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2117 -41 41 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2026 -42 41 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1936 -43 41 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1847 -45 41 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1804 -44 41 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1761 -45 41 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1718 -46 40 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1676 -46 40 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1634 -46 40 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1593 -46 40 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1552 -47 40 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1511 -48 40 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1472 -48 40 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1432 -49 40 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1394 -48 40 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1355 -49 39 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1318 -49 39 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1281 -49 39 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1244 -49 39 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1208 -50 39 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1173 -49 39 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1138 -50 39 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1104 -49 39 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1071 -49 39 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1038 -49 39 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1006 -48 39 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 974 -48 38 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 943 -48 38 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 913 -47 38 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 883 -47 38 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 854 -47 38 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 825 -47 38 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 797 -46 38 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 770 -46 38 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 744 -44 38 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 719 -43 38 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 693 -48 38 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 669 -47 38 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 628 -40 38 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 577 -43 37 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 535 -45 37 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 496 -41 37 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 460 -41 37 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 426 -38 37 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 394 -37 37 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 365 -35 37 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 337 -35 37 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 313 -32 37 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 290 -31 37 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 269 -28 37 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 249 -29 37 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 231 -27 37 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 214 -25 37 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 198 -23 37 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 183 -23 37 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 169 -23 37 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 156 -22 37 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 146 146 146 154 -12 38 7 | 146 146 7 7 +7
DEC-25 7100 C 0 0 0 0 0 | 137 137 137 142 -11 38 7 | 137 137 7 7 +7
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 127 -10 38 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 118 -8 38 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 109 -7 38 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 93 -6 38 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 79 -4 38 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 67 -3 38 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 14 | TOTAL CALL 14 2728 +14
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 5 -3 42 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 7 -4 42 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 10 -5 42 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 13 -6 42 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 18 -6 42 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 23 -7 42 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 29 -9 41 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 36 -10 41 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 45 -11 41 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 55 -12 41 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 66 -14 41 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 73 -13 41 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 80 -14 41 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 87 -15 40 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 95 -15 40 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 103 -15 40 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 112 -15 40 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 121 -16 40 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 130 -17 40 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 141 -17 40 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 151 -18 40 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 163 -17 40 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 174 -18 39 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 187 -18 39 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 206 -12 40 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 219 -17 40 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 232 -18 40 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 245 -18 39 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 259 -18 39 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 274 -18 39 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 289 -19 39 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 305 -19 39 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 321 -19 38 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 339 -17 38 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 357 -18 38 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 376 -18 38 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 395 -18 38 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 415 -19 38 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 431 -23 37 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 458 -18 37 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 480 -18 37 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 503 -17 37 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 527 -17 37 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 552 -13 37 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 577 -16 37 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 630 -12 37 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 701 +4 38 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 760 -3 37 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 823 -1 37 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 887 -1 37 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 953 -2 37 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1022 -1 37 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1094 +1 37 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1167 +3 37 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1242 +5 37 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1318 +6 37 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1396 +7 37 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1476 +9 37 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1557 +11 38 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1639 +12 37 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1723 +14 38 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1808 +16 38 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1893 +16 38 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1980 +18 38 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2068 +19 38 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 2157 +20 38 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2246 +21 38 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2337 +23 38 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2428 +24 38 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2612 +25 38 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2798 +27 38 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2986 +28 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1850 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 14 4578 +14
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 1757 -48 38 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1716 -49 38 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1677 -49 38 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1637 -50 38 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1599 -49 38 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1560 -51 38 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1523 -50 38 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1485 -51 38 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1449 -51 38 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1413 -51 38 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1377 -51 38 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1342 -51 38 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1308 -51 38 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1274 -51 38 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1240 -52 37 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1208 -51 37 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1176 -51 37 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1144 -51 37 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1113 -51 37 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1082 -51 37 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1052 -51 37 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1023 -50 37 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 994 -50 37 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 966 -50 37 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 938 -49 37 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 911 -49 37 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 885 -48 37 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 859 -47 37 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 833 -47 37 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 808 -47 37 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 784 -46 36 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 737 -45 36 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 693 -44 36 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 651 -43 36 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 611 -43 36 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 573 -42 36 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 539 -38 36 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 506 -38 36 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 474 -36 36 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 446 -34 36 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 418 -34 36 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 393 -32 36 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 369 -33 36 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 346 -32 36 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 325 -30 36 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 305 -29 36 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 294 -20 37 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 276 -23 37 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 258 -21 37 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 241 -23 37 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 226 -21 37 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 211 -21 37 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 197 -20 37 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 179 -24 36 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 167 -17 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 25 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 125 -17 38 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 134 -18 38 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 145 -18 38 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 155 -19 38 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 167 -18 38 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 178 -20 38 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 191 -19 38 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 203 -20 38 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 217 -20 38 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 231 -20 38 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 252 -13 38 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 268 -21 38 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 284 -21 38 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 301 -18 38 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 317 -18 38 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 333 -19 38 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 350 -18 38 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 368 -14 38 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 385 -17 37 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 404 -16 37 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 423 -16 37 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 443 -16 37 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 463 -19 37 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 485 -18 37 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 508 -17 37 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 529 -15 37 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 552 -17 37 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 577 -16 37 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 602 -15 37 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 627 -15 37 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 651 -16 36 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 705 -13 36 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 762 -9 36 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 822 -9 36 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 883 -8 36 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 947 -7 36 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 1012 -6 36 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 1079 -5 36 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 1148 -4 36 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1218 -3 36 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1291 -1 36 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1364 -1 36 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1440 +1 36 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1516 +2 36 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1594 +3 36 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1674 +5 36 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1754 +5 36 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1836 +7 36 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1919 +8 36 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 2002 +9 36 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 2087 +10 36 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 2173 +11 36 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2259 +12 36 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2347 +13 36 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2435 +14 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 25 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 C 0 0 0 0 0 | 0 0 0 2869 -34 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2773 -33 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2677 -34 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2582 -35 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2489 -35 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2396 -37 35 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2306 -37 35 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2216 -39 35 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2129 -39 35 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2043 -41 35 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1960 -41 35 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1878 -42 35 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1799 -43 36 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1721 -45 35 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1646 -45 36 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1573 -46 36 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1503 -47 36 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1435 -47 36 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1369 -48 36 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1306 -49 36 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1245 -49 36 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1186 -50 36 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1130 -50 36 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1076 -50 36 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1024 -50 36 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 974 -51 36 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 927 -50 36 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 881 -50 36 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 797 -49 36 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 719 -49 36 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 648 -48 36 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 584 -47 36 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 526 -46 36 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 474 -44 36 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 426 -43 36 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 384 -41 37 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 346 -39 37 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 311 -37 37 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 280 -36 37 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 252 -34 37 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 227 -32 37 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 205 -30 37 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 185 -28 37 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 166 -28 37 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 150 -26 37 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 136 -24 37 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 123 -22 37 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 111 -21 37 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 100 -20 37 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 91 -19 37 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 82 -18 37 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 75 -16 38 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 68 -15 38 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 8 -3 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 12 -2 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 16 -3 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 21 -4 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 28 -4 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 35 -6 35 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 45 -6 35 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 55 -8 35 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 68 -8 35 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 82 -10 35 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 99 -10 35 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 117 -11 35 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 138 -12 36 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 160 -14 35 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 185 -14 36 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 212 -15 36 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 242 -16 36 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 274 -16 36 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 308 -17 36 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 345 -18 36 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 384 -18 36 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 425 -19 36 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 469 -19 36 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 515 -19 36 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 563 -19 36 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 613 -20 36 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 666 -19 36 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 720 -19 36 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 836 -18 36 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 958 -18 36 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1087 -17 36 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1223 -16 36 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1365 -15 36 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1513 -13 36 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1665 -12 36 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1823 -10 37 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1985 -8 37 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2150 -6 37 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2319 -5 37 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2491 -3 37 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2666 -1 37 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2844 +1 37 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3024 +3 37 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3205 +3 37 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3389 +5 37 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3575 +7 37 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3762 +9 37 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3950 +10 37 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 4139 +11 37 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4330 +12 37 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4521 +13 37 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4714 +15 38 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4907 +16 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 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 2634 -39 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2545 -40 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2458 -41 35 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2373 -42 35 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2290 -43 35 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2208 -44 35 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2129 -45 35 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2051 -46 35 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1976 -47 35 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1902 -48 35 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1831 -49 36 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1762 -50 36 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1695 -51 36 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1630 -52 36 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1567 -52 36 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1506 -53 36 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1448 -53 36 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1391 -54 36 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1336 -55 36 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1284 -55 36 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1233 -55 36 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1184 -56 36 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1137 -56 36 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1092 -56 36 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1048 -56 36 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 967 -55 36 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 890 -56 36 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 820 -55 36 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 756 -54 36 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 696 -53 36 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 642 -52 36 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 591 -51 37 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 545 -50 37 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 503 -48 37 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 464 -47 37 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 428 -46 37 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 395 -45 37 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 365 -43 37 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 338 -41 37 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 312 -40 37 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 289 -38 37 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 268 -37 37 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 248 -36 37 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 230 -34 37 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 213 -33 37 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 198 -32 37 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 184 -30 37 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 171 -29 37 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 159 -28 38 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 148 -27 38 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 49 -8 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 60 -9 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 73 -10 35 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 88 -11 35 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 105 -12 35 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 123 -13 35 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 144 -14 35 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 166 -15 35 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 191 -16 35 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 217 -17 35 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 246 -18 36 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 277 -19 36 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 310 -20 36 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 345 -21 36 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 382 -21 36 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 421 -22 36 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 463 -22 36 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 506 -23 36 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 551 -24 36 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 599 -24 36 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 648 -24 36 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 699 -25 36 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 752 -25 36 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 807 -25 36 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 863 -25 36 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 982 -24 36 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1105 -25 36 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1235 -24 36 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1371 -23 36 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1511 -22 36 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1657 -21 36 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1806 -20 37 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1960 -19 37 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2118 -17 37 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2279 -16 37 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2443 -15 37 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2610 -14 37 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2780 -12 37 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2953 -10 37 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3127 -9 37 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3304 -7 37 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3483 -6 37 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3663 -5 37 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3845 -3 37 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 4028 -2 37 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4213 -1 37 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4399 +1 37 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4586 +2 37 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4774 +3 38 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4963 +4 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 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 2153 -50 35 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2082 -52 35 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2013 -53 35 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1946 -54 36 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1881 -54 36 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1818 -55 36 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1757 -56 36 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1697 -57 36 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1640 -58 36 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1585 -58 36 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1531 -59 36 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1479 -59 36 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1429 -59 36 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1380 -60 36 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1333 -61 36 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1288 -61 36 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1245 -60 36 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1202 -61 36 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1123 -61 36 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1048 -61 36 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 978 -61 36 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 913 -61 36 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 853 -60 36 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 797 -59 36 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 745 -59 37 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 697 -57 37 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 652 -57 37 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 611 -55 37 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 572 -54 37 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 536 -53 37 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 502 -52 37 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 471 -51 37 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 442 -50 37 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 416 -48 37 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 391 -46 37 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 367 -46 37 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 346 -44 37 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 325 -43 37 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 306 -42 37 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 289 -40 37 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 272 -40 37 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 257 -38 38 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 243 -37 38 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 0 229 -19 35 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 258 -21 35 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 289 -22 35 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 322 -23 36 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 357 -23 36 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 394 -24 36 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 433 -25 36 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 473 -26 36 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 516 -27 36 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 561 -27 36 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 607 -28 36 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 655 -28 36 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 705 -28 36 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 756 -29 36 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 809 -30 36 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 864 -30 36 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 921 -29 36 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 978 -30 36 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1099 -30 36 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1224 -30 36 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1354 -30 36 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1489 -30 36 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1629 -29 36 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1773 -28 36 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1921 -28 37 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 2073 -26 37 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2228 -26 37 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2387 -24 37 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2548 -23 37 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2712 -22 37 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2878 -21 37 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 3047 -20 37 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3218 -19 37 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3392 -17 37 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3567 -15 37 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3743 -15 37 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3922 -13 37 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 4101 -12 37 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4282 -11 37 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4465 -9 37 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4648 -9 37 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4833 -7 38 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 5019 -6 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 0 0
MARKET PUT/CALL RATIO 0.87
MARKET TOTAL 5474 97071 +4105
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED