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 5500 4759 74 47 100 33 2608 +49
P MAY-25 4900 985 3 51 11 7 733 -27
C MAY-25 5400 507 116 45 135 52 3442 +75
P JUN-25 5000 301 94 36 80 80 346 -79
C JUN-25 5500 300 225 36 0 0 1500 +89
C JUN-25 6000 300 89 39 0 0 4525 +40
C MAY-25 5700 258 29 51 51 14 1682 +20
P JUN-25 4500 245 20 38 36 28 752 -31
C MAY-25 5300 243 176 45 236 73 1810 +109
C MAY-25 5200 182 249 44 166 152 1505 +145
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 MAY 2025, FRIDAY 12 MAY 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
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1925 +245 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1875 +245 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1825 +245 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1775 +245 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1725 +245 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1675 +245 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1625 +245 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1575 +245 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1525 +245 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1475 +245 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1425 +245 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1375 +245 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1325 +245 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1275 +245 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1225 +245 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1175 +245 0 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1125 +244 0 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 1075 +244 0 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 1025 +244 0 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 975 +243 0 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 925 +242 0 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 875 +241 0 0 | 305 305 0 2 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 825 +240 0 0 | 490 403 0 5 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 775 +238 0 0 | 275 239 0 36 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 725 +235 0 0 | 244 233 0 23 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 675 +232 0 0 | 227 197 0 20 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 626 +229 50 0 | 274 261 0 401 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 576 +223 47 0 | 283 155 0 29 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 527 +216 47 0 | 290 254 0 60 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 480 +215 51 0 | 264 260 0 60 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 432 +205 50 0 | 460 113 0 137 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 336 +178 44 0 | 189 90 0 586 0
MAY-25 5200 C 0 0 0 0 0 | 166 166 152 249 +145 44 182 | 263 80 182 1505 +151
MAY-25 5300 C 0 0 0 0 0 | 114 236 73 176 +109 45 243 | 236 50 243 1810 +195
MAY-25 5400 C 0 0 0 0 0 | 52 135 52 116 +75 45 507 | 135 40 507 3442 -1498
MAY-25 5500 C 0 0 0 0 0 | 48 100 33 74 +49 47 4759 | 332 23 4759 2608 -275
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 47 +32 49 0 | 301 23 0 1430 0
MAY-25 5700 C 0 0 0 0 0 | 14 51 14 29 +20 51 258 | 97 7 258 1682 -1047
MAY-25 5800 C 0 0 0 0 0 | 5 11 5 18 +12 53 55 | 61 5 55 1759 +49
MAY-25 5900 C 0 0 0 0 0 | 18 18 18 11 +8 55 1 | 507 16 1 318 0
MAY-25 6000 C 0 0 0 0 0 | 9 9 9 7 +5 58 53 | 14 9 53 738 +41
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 4 +3 59 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 6 6 6 3 +2 62 54 | 6 6 54 54 +54
MAY-25 6300 C 0 0 0 0 0 | 5 5 5 2 +1 65 162 | 58 5 162 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2 2 0 11 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 233 16 0 33 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 11 11 0 1 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 19 2 0 58 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 17 2 0 29 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 3 3 0 2 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 7 7 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 10 10 0 1 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 45 45 0 692 0
TOTAL CALL 0 | TOTAL CALL 6274 | TOTAL CALL 6274 24483 -2330
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 1 0 159 0 | 2 2 0 31 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 138 117 0 5 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 48 48 0 17 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 119 119 0 26 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 55 54 0 34 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 130 25 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 1261 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 260 4 0 418 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 215 215 0 24 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 301 81 0 9 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 88 63 0 35 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 121 43 0 47 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 1 -1 77 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 1 -2 73 0 | 258 15 0 837 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 1 -3 70 0 | 278 131 0 38 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 1 -5 66 0 | 337 23 0 422 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 1 -7 62 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 1 -9 58 0 | 208 86 0 31 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 1 -13 54 0 | 206 166 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 1 -17 50 0 | 287 51 0 506 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 2 -21 51 0 | 193 35 0 47 0
MAY-25 4900 P 0 0 0 0 0 | 11 11 7 3 -27 51 985 | 221 7 985 733 -329
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 4 -34 49 0 | 350 38 0 68 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 6 -43 48 0 | 315 34 0 675 0
MAY-25 5100 P 0 0 0 0 0 | 36 38 32 13 -66 47 72 | 316 32 72 301 +54
MAY-25 5200 P 0 0 0 0 0 | 62 71 30 27 -98 46 119 | 280 30 119 118 +111
MAY-25 5300 P 0 0 0 0 0 | 125 148 41 53 -135 46 156 | 204 41 156 1909 +2
MAY-25 5400 P 0 0 0 0 0 | 182 182 74 94 -171 46 90 | 265 74 90 236 +26
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 152 -194 48 0 | 210 205 0 1316 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 223 -212 49 0 | 324 272 0 1220 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 305 -224 52 0 | 458 260 0 147 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 393 -232 53 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 486 -237 55 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 582 -240 58 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 679 -242 59 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 777 -244 59 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 877 -243 65 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 976 -244 65 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1076 -244 70 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1175 -245 0 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1275 -245 0 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1375 -245 0 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1475 -245 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1575 -245 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1675 -245 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1775 -245 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1875 -245 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 1975 -245 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2075 -245 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1422 | TOTAL PUT 1422 13193 -136
| MONTH PUT/CALL RATIO 0.22
| MONTH TOTAL 7696 37676 -2466
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 3121 +241 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 3021 +241 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2921 +241 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2821 +241 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2771 +241 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2721 +241 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2671 +241 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2621 +241 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2571 +241 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2521 +241 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2471 +241 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2421 +241 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2371 +241 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2321 +241 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2271 +241 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2221 +241 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2171 +241 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2121 +240 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 2071 +240 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 2021 +240 0 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1971 +240 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1921 +240 0 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1871 +239 0 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1821 +239 0 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1771 +238 0 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1721 +237 0 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1672 +238 43 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1622 +237 42 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1572 +236 40 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1522 +234 39 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1473 +234 41 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1423 +232 39 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1374 +231 40 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1324 +228 38 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1275 +227 39 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1227 +225 39 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1178 +223 39 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1130 +220 39 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1082 +218 39 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 1034 +214 38 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 987 +211 38 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 941 +208 38 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 895 +204 38 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 849 +200 38 0 | 440 440 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 805 +196 38 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 761 +192 38 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 718 +187 38 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 676 +182 38 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 635 +177 37 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 595 +172 37 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 556 +166 37 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 515 +163 36 0 | 346 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 442 +148 36 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 379 +135 36 0 | 272 155 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 318 +117 36 0 | 118 118 0 7 0
JUN-25 5400 C 0 0 0 0 0 | 180 180 180 267 +102 36 5 | 294 151 5 754 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 225 +89 36 300 | 144 114 300 1500 +300
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 188 +77 37 0 | 0 0 0 648 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 155 +64 37 0 | 104 80 0 1220 0
JUN-25 5800 C 0 0 0 0 0 | 101 101 101 130 +56 38 1 | 101 101 1 1000 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 107 +47 38 0 | 125 46 0 432 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 89 +40 39 300 | 591 38 300 4525 +300
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 74 +34 39 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 61 +29 40 0 | 153 36 0 546 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 51 +24 40 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 42 +20 41 0 | 30 30 0 1877 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 35 +17 41 0 | 42 42 0 1050 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 30 +15 42 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 25 +13 43 0 | 112 17 0 95 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 21 +11 43 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 18 +10 44 0 | 15 15 0 35 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 15 +8 44 0 | 150 13 0 48 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 13 +7 45 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 11 +7 46 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 10 +7 47 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 8 +6 47 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 7 +6 47 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 6 +5 48 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 5 +4 48 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 4 +3 48 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 3 +2 48 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 2 +1 47 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 606 | TOTAL CALL 606 18817 +600
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 95 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 -1 46 0 | 102 102 0 7 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 -2 45 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 -3 43 0 | 134 134 0 7 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 -4 42 0 | 129 129 0 7 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 -5 40 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 -7 39 0 | 171 56 0 68 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 -8 38 0 | 226 62 0 46 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 2 -9 39 0 | 241 40 0 1282 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 3 -10 40 0 | 116 36 0 46 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 4 -12 40 0 | 184 42 0 200 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 5 -14 40 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 14 14 14 6 -16 39 1 | 135 14 1 1596 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 8 -18 40 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 9 -22 39 0 | 90 63 0 33 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 11 -24 39 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 14 -26 39 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 17 -28 39 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 35 36 28 20 -31 38 245 | 342 28 245 752 -6
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 24 -35 38 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 29 -38 38 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 34 -43 38 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 39 -48 38 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 45 -53 37 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 53 -58 37 0 | 138 112 0 639 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 62 -62 37 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 72 -67 37 0 | 212 132 0 680 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 82 -73 37 0 | 93 93 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 80 80 80 94 -79 36 301 | 178 80 301 346 +301
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 122 -92 36 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 195 195 195 155 -110 36 1 | 244 195 1 151 +1
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 196 -126 36 0 | 138 137 0 9 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 246 -143 36 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 303 -156 36 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 365 -169 37 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 437 -177 37 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 511 -185 38 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 589 -193 39 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 671 -199 39 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 755 -206 40 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 842 -211 40 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 932 -215 41 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1023 -219 41 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1116 -221 42 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1209 -225 42 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1305 -226 43 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1400 -229 43 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1497 -231 44 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1594 -232 44 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1692 -233 45 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1790 -234 46 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1888 -235 46 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 1987 -236 47 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2086 -236 47 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2185 -237 48 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2284 -238 48 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2383 -238 48 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2483 -238 50 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2582 -239 49 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 548 | TOTAL PUT 548 15581 +296
| MONTH PUT/CALL RATIO 0.90
| MONTH TOTAL 1154 34398 +896
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 1944 +242 42 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1894 +241 41 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1845 +241 42 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1795 +239 40 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1746 +239 41 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1697 +238 41 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1648 +237 41 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1599 +235 40 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1550 +234 40 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1502 +232 40 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1454 +231 40 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1406 +229 40 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1358 +227 39 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1311 +225 39 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1264 +222 39 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1218 +220 39 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1171 +217 39 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 1126 +215 39 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 1081 +212 38 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 1036 +208 38 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 992 +205 38 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 949 +202 38 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 906 +198 38 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 864 +194 37 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 823 +190 37 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 783 +186 37 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 744 +182 37 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 705 +177 37 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 667 +173 37 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 631 +168 36 0 | 353 334 0 116 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 580 +160 34 0 | 329 312 0 106 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 513 +148 34 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 449 +133 34 0 | 237 237 0 7 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 396 +124 34 0 | 214 205 0 30 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 344 +110 34 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 301 +100 35 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 261 +88 35 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 228 +80 35 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 197 +71 36 0 | 0 0 0 250 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 171 +63 36 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 148 +56 36 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 129 +50 37 0 | 0 0 0 280 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 111 +44 37 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 96 +39 38 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 83 +34 38 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 73 +31 38 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 63 +27 39 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 55 +25 39 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 48 +22 40 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 42 +20 40 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 37 +19 41 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 789 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 1 -5 39 0 | 0 0 0 0 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 -6 38 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 2 -6 40 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 3 -7 40 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 4 -7 41 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 5 -8 41 0 | 125 125 0 1 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 6 -9 41 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 7 -11 40 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 8 -12 40 0 | 106 87 0 35 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 10 -14 40 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 12 -15 40 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 14 -17 40 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 17 -19 40 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 20 -21 40 0 | 0 0 0 0 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 23 -24 39 0 | 0 0 0 0 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 26 -27 39 0 | 0 0 0 2714 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 30 -29 39 0 | 169 108 0 14 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 35 -29 39 0 | 204 196 0 49 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 40 -32 39 0 | 218 215 0 17 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 44 -36 38 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 50 -38 38 0 | 0 0 0 0 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 55 -43 37 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 62 -47 37 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 70 -50 37 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 79 -54 37 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 88 -58 37 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 99 -62 37 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 110 -66 36 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 122 -73 36 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 135 -78 36 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 150 -84 36 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 182 -96 36 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 222 -106 36 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 267 -119 36 0 | 0 0 0 0 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 312 -134 35 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 368 -143 36 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 426 -156 36 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 489 -167 36 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 560 -174 36 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 633 -182 37 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 710 -188 37 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 789 -195 37 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 872 -200 38 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 956 -206 38 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1043 -210 38 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1131 -214 38 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1221 -218 39 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1313 -221 39 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1406 -223 40 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1499 -226 40 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1594 -228 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2830 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3619 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
AUG-25 3900 C 0 0 0 0 0 | 0 0 0 1568 +229 38 0 | 0 0 0 0 0
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1521 +227 38 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1474 +225 38 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1427 +223 38 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1381 +221 38 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1335 +219 38 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1290 +216 38 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1245 +214 38 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1201 +211 37 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1157 +208 37 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 1114 +206 37 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 1071 +202 37 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 1030 +200 37 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 988 +196 37 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 948 +193 37 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 908 +189 37 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 869 +186 37 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 831 +182 36 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 794 +179 36 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 758 +176 36 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 722 +171 36 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 687 +167 36 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 637 +153 34 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 572 +143 34 0 | 0 0 0 0 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 517 +138 34 0 | 0 0 0 0 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 460 +125 34 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 411 +115 34 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 367 +106 35 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 325 +96 35 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 290 +89 35 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 256 +79 35 0 | 0 0 0 200 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 227 +72 35 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 202 +66 36 0 | 0 0 0 0 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 179 +62 36 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 159 +58 36 0 | 0 0 0 250 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 141 +54 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 450 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
AUG-25 3900 P 0 0 0 0 0 | 0 0 0 17 -17 38 0 | 0 0 0 0 0
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 20 -19 38 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 23 -21 38 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 26 -23 38 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 31 -26 38 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 35 -28 38 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 40 -31 38 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 45 -34 38 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 51 -35 38 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 58 -36 38 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 64 -39 37 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 70 -42 37 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 78 -45 37 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 85 -49 37 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 94 -53 36 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 104 -56 36 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 115 -58 36 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 126 -64 36 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 139 -67 36 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 152 -70 36 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 166 -75 36 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 181 -81 35 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 197 -86 35 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 232 -96 35 0 | 0 0 0 0 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 274 -105 35 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 316 -118 35 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 368 -127 35 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 422 -135 35 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 478 -147 35 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 541 -155 35 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 608 -162 35 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 677 -170 35 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 750 -177 36 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 826 -183 36 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 905 -188 36 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 986 -194 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 450 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 2712 +245 42 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2662 +245 41 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2612 +245 40 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2562 +244 39 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2512 +243 38 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2463 +244 40 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2413 +243 39 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2364 +243 40 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2314 +242 39 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2265 +242 39 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2215 +240 38 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2166 +240 38 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2117 +239 38 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 2068 +238 38 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 2020 +237 38 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1971 +236 38 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1923 +235 38 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1875 +234 38 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1827 +232 38 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1779 +230 38 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1732 +229 38 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1685 +227 38 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1639 +226 38 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1592 +224 37 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1546 +221 37 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1501 +220 37 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1456 +218 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1411 +215 37 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1367 +213 37 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1323 +210 37 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1280 +207 37 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1238 +205 37 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1196 +202 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1155 +200 37 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1114 +196 36 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1074 +193 36 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 1034 +190 36 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 996 +187 36 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 958 +184 36 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 921 +181 36 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 884 +177 36 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 849 +174 36 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 814 +170 36 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 780 +167 36 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 746 +162 35 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 699 +151 34 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 638 +141 34 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 584 +136 34 0 | 313 248 0 200 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 531 +128 34 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 480 +118 34 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 435 +110 34 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 392 +100 34 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 356 +93 35 0 | 0 0 0 700 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 322 +87 35 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 288 +79 35 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 260 +71 35 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 235 +66 35 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 213 +62 35 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 194 +58 36 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 176 +54 36 0 | 0 0 0 400 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 159 +50 36 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 141 +43 36 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 131 +43 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 118 +39 37 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 108 +37 37 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 98 +34 38 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 90 +32 38 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 81 +30 38 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 74 +28 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 67 +27 39 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 61 +25 39 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 54 +22 39 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 49 +21 39 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 44 +19 39 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 40 +17 39 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 37 +17 40 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 7311 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 -2 38 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 -3 37 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 -5 35 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 2 -5 37 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 3 -5 38 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 4 -6 38 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 5 -6 38 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 6 -7 38 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 7 -8 38 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 9 -9 38 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 10 -10 38 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 12 -11 38 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 14 -12 38 0 | 0 0 0 400 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 16 -14 38 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 18 -16 38 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 21 -17 38 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 24 -19 38 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 28 -20 38 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 31 -22 37 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 35 -25 37 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 40 -26 37 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 45 -28 37 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 52 -31 37 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 58 -34 37 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 64 -37 37 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 71 -40 37 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 79 -40 37 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 87 -42 37 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 94 -46 37 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 102 -49 36 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 111 -52 36 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 120 -56 36 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 132 -58 36 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 142 -63 36 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 156 -65 36 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 170 -68 36 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 182 -72 35 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 199 -75 35 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 214 -80 35 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 229 -86 35 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 247 -90 35 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 284 -98 35 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 326 -109 35 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 375 -115 35 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 424 -122 35 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 477 -131 35 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 529 -154 34 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 591 -162 34 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 665 -160 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 734 -166 35 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 806 -172 36 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 880 -178 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 957 -183 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1036 -187 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1117 -192 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1200 -195 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1284 -200 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1370 -203 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1458 -206 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1546 -209 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1636 -212 38 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1727 -214 38 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1818 -217 38 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1911 -219 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2004 -221 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2098 -223 39 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2193 -224 39 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2288 -225 39 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2383 -227 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2479 -229 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2576 -229 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2316 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 9627 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 3202 +243 40 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3102 +242 38 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 3003 +242 39 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2903 +241 38 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2805 +241 39 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2706 +240 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2608 +239 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2510 +237 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2413 +236 37 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2317 +234 37 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2222 +233 37 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2175 +232 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2127 +230 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2081 +229 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 2034 +227 37 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1988 +226 37 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1942 +225 37 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1897 +223 37 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1852 +222 37 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1807 +220 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1763 +218 37 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1719 +216 36 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1676 +215 36 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1633 +213 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1590 +210 36 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1548 +208 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1506 +205 36 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1465 +203 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1425 +201 36 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1385 +199 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1346 +197 36 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1307 +194 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1268 +190 36 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1231 +188 36 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1194 +186 36 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1157 +182 35 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1121 +179 35 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1086 +176 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1052 +174 35 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 1018 +171 35 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 984 +167 35 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 952 +165 35 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 920 +162 35 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 888 +158 35 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 852 +154 34 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 794 +148 34 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 732 +135 34 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 679 +127 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 630 +121 34 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 588 +121 34 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 542 +109 34 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 505 +106 34 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 467 +99 34 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 432 +93 34 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 403 +91 34 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 372 +84 34 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 350 +85 35 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 318 +74 35 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 299 +74 35 0 | 163 163 0 7 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 278 +70 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 257 +65 35 0 | 140 140 0 7 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 238 +61 35 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 221 +58 36 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 202 +51 35 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 190 +51 36 0 | 146 146 0 7 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 176 +47 36 0 | 137 137 0 7 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 156 +40 35 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 145 +37 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 134 +34 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 116 +34 36 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 101 +32 36 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 87 +29 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2728 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 2 -2 38 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 4 -2 39 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 5 -3 38 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 7 -4 38 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 9 -6 38 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 12 -7 37 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 16 -9 37 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 21 -10 37 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 24 -11 37 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 26 -13 37 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 30 -14 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 33 -16 37 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 37 -17 37 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 41 -18 37 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 46 -20 37 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 51 -21 37 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 56 -23 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 62 -25 37 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 68 -27 36 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 75 -28 36 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 82 -30 36 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 89 -33 36 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 97 -35 36 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 109 -38 37 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 118 -41 36 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 126 -45 36 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 135 -48 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 148 -46 36 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 151 -56 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 165 -56 35 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 178 -57 35 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 190 -60 35 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 203 -62 35 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 216 -66 35 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 228 -71 35 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 244 -73 35 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 263 -73 35 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 275 -80 34 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 292 -83 34 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 315 -82 35 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 332 -87 34 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 354 -88 35 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 390 -100 34 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 439 -102 34 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 489 -106 34 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 531 -117 34 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 587 -121 34 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 636 -136 34 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 697 -149 34 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 759 -155 34 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 825 -160 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 903 -155 34 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 973 -160 35 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1045 -165 35 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1120 -169 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1195 -174 35 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1273 -178 35 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1352 -182 35 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1433 -185 35 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1516 -188 35 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1599 -191 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1684 -194 35 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1770 -197 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1857 -200 36 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 1945 -202 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2034 -205 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2214 -210 36 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2397 -214 36 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2583 -217 36 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1850 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4578 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 2122 +232 37 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 2078 +231 37 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 2034 +229 36 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1990 +227 36 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1947 +226 36 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1904 +224 36 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1862 +222 36 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1820 +220 36 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1778 +218 36 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1737 +216 36 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1697 +215 36 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1656 +212 36 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1617 +210 36 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1578 +208 36 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1539 +206 36 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1501 +204 35 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1463 +201 35 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1426 +199 35 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1389 +196 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1353 +194 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1317 +191 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1282 +188 35 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1248 +186 35 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1214 +184 35 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1181 +181 35 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1148 +178 35 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1115 +175 35 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1084 +173 35 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1053 +170 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 1022 +167 34 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 971 +156 33 0 | 800 769 0 17 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 913 +150 33 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 863 +148 33 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 811 +142 33 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 761 +135 33 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 715 +130 33 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 667 +119 33 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 626 +114 33 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 588 +110 33 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 547 +100 33 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 517 +99 33 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 487 +96 33 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 451 +85 33 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 427 +85 33 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 409 +90 34 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 376 +77 34 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 358 +78 34 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 329 +68 34 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 311 +67 34 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 295 +66 34 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 279 +65 34 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 261 +60 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 238 +51 34 0 | 184 184 0 7 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 223 +48 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 210 +47 34 0 | 162 162 0 7 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 56 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 61 -19 37 0 | 0 0 0 0 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 67 -20 37 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 73 -22 36 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 79 -24 36 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 86 -25 36 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 93 -27 36 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 101 -29 36 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 109 -31 36 0 | 0 0 0 0 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 117 -33 36 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 126 -35 36 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 136 -36 36 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 145 -39 36 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 158 -44 36 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 171 -45 36 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 183 -46 36 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 194 -48 36 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 206 -51 36 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 213 -58 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 226 -60 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 236 -66 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 257 -62 35 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 272 -63 35 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 281 -72 35 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 298 -74 35 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 314 -77 34 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 339 -72 35 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 349 -82 34 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 367 -85 34 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 386 -88 34 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 410 -87 34 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 430 -91 34 0 | 581 581 0 10 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 476 -93 34 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 521 -100 34 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 558 -117 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 614 -118 34 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 667 -123 34 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 724 -128 34 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 781 -135 34 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 843 -134 34 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 906 -139 34 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 972 -143 34 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1031 -156 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1100 -161 34 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1171 -165 34 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1244 -169 34 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1318 -173 34 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1394 -177 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1471 -180 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1550 -184 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1630 -187 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1711 -190 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1793 -194 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1877 -196 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 1961 -199 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2047 -201 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 66 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 3289 +251 32 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3190 +250 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3091 +249 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2993 +249 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2895 +247 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2798 +246 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2702 +245 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2606 +242 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2512 +240 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2419 +238 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2327 +235 32 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2237 +232 32 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2148 +228 32 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 2061 +224 32 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1976 +220 32 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1893 +216 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1812 +212 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1733 +207 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1656 +202 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1581 +197 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1509 +192 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1439 +187 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1371 +181 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1306 +176 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1243 +170 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1182 +164 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1124 +159 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1068 +153 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 963 +142 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 867 +132 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 779 +122 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 699 +112 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 627 +103 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 561 +94 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 502 +86 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 448 +78 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 400 +70 34 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 357 +64 34 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 319 +58 34 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 285 +53 34 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 254 +48 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 226 +42 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 202 +38 34 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 180 +34 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 161 +31 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 144 +29 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 128 +25 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 115 +23 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 102 +20 34 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 92 +19 34 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 82 +17 34 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 73 +15 34 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 66 +14 35 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 2 -1 32 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 4 -3 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 6 -3 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 8 -5 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 11 -6 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 15 -7 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 19 -10 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 25 -12 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 32 -14 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 40 -17 32 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 50 -20 32 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 61 -24 32 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 74 -28 32 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 89 -32 32 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 106 -36 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 125 -40 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 146 -45 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 169 -50 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 194 -55 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 222 -60 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 252 -65 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 284 -71 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 319 -76 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 356 -82 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 395 -88 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 437 -93 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 481 -99 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 576 -110 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 680 -120 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 792 -130 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 912 -140 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1040 -149 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1174 -158 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1315 -166 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1461 -174 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1613 -182 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1770 -188 34 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1932 -194 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2098 -199 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2267 -204 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2439 -210 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2615 -214 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2793 -218 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 2974 -221 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3157 -223 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3341 -227 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3528 -229 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3715 -232 34 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3905 -233 34 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4095 -235 34 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4286 -237 34 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4479 -238 35 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 3034 +246 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2939 +244 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2846 +242 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2753 +239 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2662 +237 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2573 +234 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2485 +231 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2399 +228 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2314 +224 32 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2231 +220 32 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2151 +217 32 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2072 +213 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1995 +209 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1920 +205 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1847 +200 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1776 +196 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1707 +191 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1640 +186 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1576 +182 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1513 +177 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1453 +172 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1394 +167 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1338 +163 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1284 +158 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1231 +153 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1132 +144 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1040 +135 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 956 +128 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 877 +119 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 804 +110 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 738 +104 33 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 677 +97 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 620 +89 34 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 569 +83 34 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 522 +77 34 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 478 +71 34 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 439 +66 34 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 403 +62 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 370 +57 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 339 +52 34 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 312 +49 34 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 287 +46 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 264 +42 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 242 +38 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 223 +36 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 205 +33 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 189 +30 34 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 175 +29 34 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 161 +26 34 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 149 +25 35 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 19 -8 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 24 -10 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 31 -12 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 38 -15 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 47 -17 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 58 -20 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 70 -23 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 84 -26 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 99 -30 32 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 116 -34 32 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 136 -37 32 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 157 -41 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 180 -45 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 205 -49 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 232 -54 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 261 -58 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 292 -63 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 325 -68 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 361 -72 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 398 -77 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 438 -82 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 479 -87 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 523 -91 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 569 -96 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 616 -101 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 717 -110 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 825 -119 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 941 -126 33 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1062 -135 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1189 -144 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1323 -150 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1462 -157 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1605 -165 34 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1754 -171 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1907 -177 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2063 -183 34 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2224 -188 34 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2388 -192 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2555 -197 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2724 -202 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2897 -205 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3072 -208 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3249 -212 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3427 -216 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3608 -218 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3790 -221 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 3974 -224 34 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4160 -225 34 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4346 -228 34 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4534 -229 35 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 2486 +223 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2406 +220 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2327 +215 32 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2251 +212 32 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2177 +208 32 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2104 +204 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 2034 +200 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1965 +196 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1898 +192 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1833 +187 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1770 +183 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1709 +179 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1650 +174 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1593 +171 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1538 +167 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1484 +162 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1432 +158 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1382 +154 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1287 +146 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1198 +138 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1115 +131 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1038 +124 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 966 +117 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 899 +111 33 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 836 +103 33 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 779 +98 34 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 725 +92 34 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 675 +86 34 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 629 +81 34 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 587 +77 34 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 547 +72 34 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 510 +67 34 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 476 +63 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 445 +60 34 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 416 +56 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 388 +52 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 363 +49 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 340 +47 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 318 +43 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 298 +41 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 279 +38 34 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 262 +36 34 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 246 +34 35 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 0 130 -32 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 150 -35 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 171 -40 32 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 195 -43 32 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 221 -47 32 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 248 -51 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 278 -55 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 309 -59 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 342 -63 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 377 -68 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 414 -72 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 453 -76 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 494 -81 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 537 -84 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 582 -88 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 628 -93 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 676 -97 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 726 -101 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 831 -109 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 942 -117 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1059 -124 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1182 -131 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1310 -138 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1443 -144 33 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1580 -152 33 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1723 -157 34 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1869 -163 34 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2019 -169 34 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2173 -174 34 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2331 -178 34 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2491 -183 34 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2654 -188 34 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2820 -192 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 2989 -195 34 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3160 -199 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3332 -203 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3507 -206 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3684 -208 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3862 -212 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4042 -214 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4223 -217 34 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4406 -219 34 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4590 -221 35 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 0.28
MARKET TOTAL 8850 90414 -1570
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED