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 APR-25 5800 233 23 37 32 26 363 -24
C APR-25 5600 228 53 36 59 50 514 -39
P MAY-25 5300 200 239 34 0 0 2106 +53
P MAY-25 5400 200 293 34 0 0 210 +60
C APR-25 5700 176 35 37 39 27 256 -32
P APR-25 5200 92 101 36 109 102 3221 +32
P APR-25 5000 52 48 38 39 39 709 +18
C APR-25 5500 50 78 36 90 90 620 -51
P APR-25 5100 45 70 37 76 68 1577 +23
P APR-25 5300 33 146 36 153 144 177 +46
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 APR 2025, WEDNESDAY 03 APR 2025, THURSDAY
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 1911 -118 0 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1861 -118 0 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1811 -118 0 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1761 -118 0 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1711 -118 0 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1661 -118 0 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1611 -118 0 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1561 -118 0 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1511 -118 0 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1461 -118 0 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1411 -118 0 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1361 -118 0 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1311 -118 0 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 1261 -118 0 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 1211 -118 0 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 1162 -117 50 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 1112 -117 48 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 1062 -117 46 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 1012 -118 44 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 963 -117 45 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 914 -116 46 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 864 -116 43 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 815 -116 43 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 767 -115 43 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 719 -114 43 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 671 -113 42 0 | 0 0 0 0 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 624 -112 42 0 | 0 0 0 0 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 577 -111 41 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 532 -109 41 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 487 -107 40 0 | 361 361 0 18 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 443 -105 40 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 0 0 0 401 -103 39 0 | 294 293 0 20 0
APR-25 5000 C 0 0 0 0 0 | 0 0 0 360 -100 39 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 281 -96 37 0 | 236 236 0 10 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 212 -87 36 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 156 -76 36 0 | 206 68 0 2 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 112 -62 36 0 | 218 156 0 75 0
APR-25 5500 C 0 0 0 0 0 | 90 90 90 78 -51 36 50 | 383 90 50 620 +50
APR-25 5600 C 0 0 0 0 0 | 59 59 50 53 -39 36 228 | 165 50 228 514 +182
APR-25 5700 C 0 0 0 0 0 | 33 39 27 35 -32 37 176 | 447 27 176 256 +134
APR-25 5800 C 0 0 0 0 0 | 26 32 26 23 -24 37 233 | 394 26 233 363 +43
APR-25 5900 C 0 0 0 0 0 | 0 0 0 14 -18 37 0 | 344 37 0 700 0
APR-25 6000 C 0 0 0 0 0 | 12 12 12 9 -13 38 1 | 335 12 1 950 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 6 -9 39 0 | 269 20 0 175 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 4 -6 39 0 | 325 50 0 74 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2 -4 39 0 | 183 37 0 661 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 254 37 0 28 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1 -2 41 0 | 224 71 0 316 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 111 22 0 458 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 148 44 0 4 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 48 2 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 114 40 0 3 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 100 20 0 95 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 88 24 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 89 27 0 5 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 58 29 0 5 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 58 2 0 1 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 688 | TOTAL CALL 688 5354 +409
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 87 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 21 21 0 1 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 0 0 0 0 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 3 +2 46 0 | 24 24 0 10 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 4 +3 45 0 | 0 0 0 0 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 5 +3 44 0 | 361 18 0 4 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 6 +3 43 0 | 130 130 0 9 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 8 +4 43 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 10 +4 42 0 | 188 37 0 25 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 13 +6 42 0 | 41 41 0 10 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 17 +8 42 0 | 45 45 0 10 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 21 +9 41 0 | 67 25 0 94 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 26 +10 40 0 | 135 38 0 6 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 31 +12 39 0 | 68 18 0 298 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 39 +15 39 0 | 71 71 0 13 0
APR-25 5000 P 0 0 0 0 0 | 39 39 39 48 +18 38 52 | 79 24 52 709 +52
APR-25 5100 P 0 0 0 0 0 | 76 76 68 70 +23 37 45 | 385 36 45 1577 -26
APR-25 5200 P 0 0 0 0 0 | 107 109 102 101 +32 36 92 | 152 54 92 3221 -7
APR-25 5300 P 0 0 0 0 0 | 153 153 144 146 +46 36 33 | 386 73 33 177 -5
APR-25 5400 P 0 0 0 0 0 | 209 209 209 201 +58 36 6 | 452 59 6 92 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 267 +70 36 0 | 268 99 0 791 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 343 +81 37 0 | 313 156 0 1440 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 425 +89 37 0 | 240 230 0 100 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 512 +95 37 0 | 301 211 0 32 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 604 +101 38 0 | 224 201 0 103 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 698 +106 38 0 | 625 220 0 200 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 794 +109 37 0 | 355 298 0 13 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 892 +112 38 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 991 +114 39 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1090 +115 38 0 | 0 0 0 0 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1190 +117 41 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1289 +116 0 0 | 0 0 0 0 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1389 +117 0 0 | 0 0 0 0 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1489 +117 0 0 | 0 0 0 0 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1589 +118 0 0 | 0 0 0 0 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1689 +118 0 0 | 0 0 0 0 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1789 +118 0 0 | 0 0 0 0 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1889 +118 0 0 | 0 0 0 0 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1989 +118 0 0 | 0 0 0 0 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 2089 +118 0 0 | 0 0 0 0 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2189 +118 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 228 | TOTAL PUT 228 9935 +14
| MONTH PUT/CALL RATIO 0.33
| MONTH TOTAL 916 15289 +423
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 3550 C 0 0 0 0 0 | 0 0 0 1771 -120 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1722 -119 43 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1672 -119 42 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1622 -119 41 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1572 -120 39 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1523 -119 41 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1473 -119 40 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1424 -118 40 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1375 -118 41 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1326 -117 40 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1277 -117 40 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1228 -117 39 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1179 -117 39 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1131 -116 39 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1083 -115 38 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1036 -114 38 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 989 -113 38 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 942 -112 38 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 896 -111 38 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 851 -109 38 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 806 -108 37 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 762 -106 37 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 719 -104 37 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 676 -103 36 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 635 -101 36 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 594 -99 36 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 555 -96 36 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 517 -94 36 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 480 -91 35 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 444 -89 35 0 | 460 460 0 26 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 377 -83 35 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 312 -80 34 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 259 -69 34 0 | 0 0 0 400 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 214 -60 34 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 175 -52 34 0 | 332 332 0 855 0
MAY-25 5600 C 0 0 0 0 0 | 164 164 124 142 -47 34 16 | 301 124 16 1259 +8
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 114 -41 34 0 | 0 0 0 0 0
MAY-25 5800 C 0 0 0 0 0 | 0 0 0 92 -35 34 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 73 -31 35 0 | 507 133 0 317 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 58 -26 35 0 | 0 0 0 685 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 46 -22 35 0 | 0 0 0 200 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 36 -19 35 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 29 -15 36 0 | 58 58 0 3000 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 22 -13 36 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 18 -10 36 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 14 -9 37 0 | 233 231 0 4 0
MAY-25 6700 C 0 0 0 0 0 | 11 11 11 11 -7 37 1 | 11 11 1 1 +1
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 9 -6 37 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 7 -5 38 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 5 -4 37 0 | 0 0 0 3750 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 4 -4 38 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 3 -3 38 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 2 -3 37 0 | 7 7 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 10 10 0 1 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 45 45 0 692 0
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 11191 +9
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 2 +1 40 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 4 +3 41 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 5 +3 40 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 6 +3 40 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 7 +3 39 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 8 +3 39 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 11 +5 39 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 13 +5 39 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 15 +6 38 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 18 +7 38 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 22 +8 38 0 | 121 43 0 14 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 26 +10 38 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 31 +11 38 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 35 +11 37 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 40 +13 37 0 | 0 0 0 0 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 46 +15 36 0 | 78 78 0 52 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 54 +17 36 0 | 86 86 0 6 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 62 +19 36 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 71 +20 36 0 | 51 51 0 6 0
MAY-25 4850 P 0 0 0 0 0 | 81 81 81 81 +22 35 10 | 81 50 10 16 +10
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 93 +25 35 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 105 105 105 105 +27 35 10 | 117 105 10 17 +10
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 119 +30 34 0 | 130 130 0 562 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 151 +36 34 0 | 288 288 0 7 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 192 +46 34 0 | 280 280 0 7 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 239 +53 34 200 | 0 0 200 2106 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 293 +60 34 200 | 170 170 200 210 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 354 +67 34 0 | 210 205 0 1316 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 423 +75 34 0 | 300 272 0 1220 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 496 +80 35 0 | 458 260 0 147 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 573 +85 35 0 | 0 0 0 2100 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 654 +90 35 0 | 0 0 0 300 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 739 +95 35 0 | 427 427 0 30 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 826 +98 35 0 | 0 0 0 200 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 916 +101 36 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1008 +104 36 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1102 +107 36 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1197 +109 36 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1293 +111 37 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1390 +113 37 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1487 +113 37 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1585 +114 37 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1684 +116 37 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1783 +117 38 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1882 +117 38 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1981 +117 37 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2081 +118 39 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2180 +118 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 420 | TOTAL PUT 420 8316 +20
| MONTH PUT/CALL RATIO 24.70
| MONTH TOTAL 437 19507 +29
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 3029 -120 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2929 -120 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2829 -120 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2729 -120 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2679 -120 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2629 -120 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2579 -120 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2529 -120 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2479 -120 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2429 -120 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2379 -120 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2329 -120 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2279 -120 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2229 -120 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2179 -120 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2130 -119 41 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2080 -119 40 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2030 -119 39 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1980 -120 38 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1931 -119 40 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1881 -119 38 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1832 -118 39 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1782 -119 38 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1733 -118 38 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1684 -118 38 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1635 -117 38 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1586 -117 38 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1538 -116 38 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1489 -116 38 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1441 -115 37 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1393 -115 37 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1346 -114 37 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1299 -113 37 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1252 -112 37 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1206 -111 37 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1160 -110 37 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1115 -108 37 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1070 -107 37 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 1026 -106 36 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 982 -105 36 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 939 -104 36 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 897 -102 36 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 856 -100 36 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 815 -99 36 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 776 -96 36 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 737 -94 35 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 699 -93 35 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 662 -91 35 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 626 -89 35 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 591 -86 35 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 557 -84 35 0 | 665 258 0 201 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 525 -81 35 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 462 -78 34 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 401 -76 34 0 | 0 0 0 1000 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 351 -67 34 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 306 -61 34 0 | 0 0 0 750 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 265 -55 34 0 | 0 0 0 300 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 230 -50 34 0 | 0 0 0 700 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 199 -45 34 0 | 0 0 0 1100 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 172 -41 35 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 148 -37 35 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 127 -33 35 0 | 591 340 0 3250 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 109 -30 35 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 93 -27 35 0 | 153 151 0 1174 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 80 -24 36 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 68 -22 36 0 | 0 0 0 1750 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 58 -19 36 0 | 0 0 0 150 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 49 -17 36 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 42 -15 36 0 | 112 110 0 60 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 36 -13 37 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 30 -12 37 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 26 -10 37 0 | 150 150 0 7 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 22 -9 37 0 | 132 132 0 7 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 19 -8 37 0 | 124 124 0 7 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 17 -6 38 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 14 -6 38 0 | 161 100 0 35 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 12 -5 38 0 | 91 91 0 7 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 10 -4 38 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 9 -3 39 0 | 94 94 0 7 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 7 -4 38 0 | 113 113 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 6 -3 39 0 | 106 101 0 21 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 5 -3 39 0 | 0 0 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 15821 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 66 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 53 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 2 +1 37 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 3 +2 38 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 4 +3 38 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 5 +3 38 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 6 +3 38 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 7 +3 38 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 9 +4 38 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 10 +4 38 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 12 +5 37 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 14 +5 37 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 17 +6 37 0 | 241 42 0 962 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 20 +7 37 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 23 +8 37 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 27 +9 37 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 32 +11 37 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 37 +12 37 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 42 +13 37 0 | 90 90 0 7 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 48 +14 37 0 | 99 99 0 7 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 55 +16 37 0 | 109 105 0 2621 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 61 +16 36 0 | 115 87 0 20 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 68 +17 36 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 76 +19 36 0 | 105 105 0 7 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 85 +21 35 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 94 +22 35 0 | 105 105 0 7 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 105 +24 35 0 | 121 119 0 614 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 116 +26 35 0 | 130 123 0 35 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 129 +28 35 0 | 138 112 0 439 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 143 +31 35 0 | 138 138 0 15 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 157 +32 34 0 | 133 132 0 650 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 173 +35 34 0 | 93 93 0 12 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 191 +38 34 0 | 178 103 0 45 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 229 +44 34 0 | 186 186 0 7 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 273 +48 34 0 | 0 0 0 150 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 323 +55 34 0 | 138 137 0 9 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 377 +61 34 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 437 +67 34 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 504 +73 34 0 | 379 251 0 711 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 573 +79 35 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 645 +81 35 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 721 +85 35 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 800 +89 35 0 | 0 0 0 200 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 882 +92 35 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 966 +95 36 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1052 +98 36 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1140 +100 36 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1230 +103 36 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1321 +105 36 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1414 +107 37 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1508 +109 37 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1602 +110 37 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1698 +112 37 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1794 +113 37 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1890 +113 37 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1987 +114 38 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2085 +115 38 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2183 +115 38 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2281 +116 38 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2380 +117 39 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2478 +116 38 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2577 +117 39 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2676 +117 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 13636 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 29457 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 4300 C 0 0 0 0 0 | 0 0 0 1111 -102 36 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 1068 -102 36 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 1027 -99 36 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 985 -99 36 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 945 -97 35 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 905 -95 35 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 866 -94 35 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 828 -92 35 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 791 -90 35 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 754 -89 35 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 719 -87 35 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 684 -86 35 0 | 0 0 0 0 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 650 -84 35 0 | 0 0 0 0 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 618 -82 35 0 | 0 0 0 0 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 586 -80 34 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 525 -77 34 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 463 -78 33 0 | 0 0 0 0 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 413 -65 33 0 | 0 0 0 0 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 366 -61 33 0 | 0 0 0 0 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 325 -56 34 0 | 0 0 0 0 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 288 -52 34 0 | 0 0 0 0 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 255 -47 34 0 | 0 0 0 0 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 225 -44 34 0 | 0 0 0 0 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 199 -40 34 0 | 0 0 0 0 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 175 -37 34 0 | 0 0 0 0 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 155 -33 35 0 | 0 0 0 0 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 136 -32 35 0 | 0 0 0 0 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 119 -29 35 0 | 0 0 0 0 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 105 -25 35 0 | 0 0 0 0 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 92 -24 35 0 | 0 0 0 0 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 81 -21 35 0 | 0 0 0 0 0
JUL-25 6700 C 0 0 0 0 0 | 0 0 0 71 -20 36 0 | 0 0 0 0 0
JUL-25 6800 C 0 0 0 0 0 | 0 0 0 62 -18 36 0 | 0 0 0 0 0
JUL-25 6900 C 0 0 0 0 0 | 0 0 0 54 -17 36 0 | 0 0 0 0 0
JUL-25 7000 C 0 0 0 0 0 | 0 0 0 48 -14 36 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 4300 P 0 0 0 0 0 | 0 0 0 65 +17 36 0 | 0 0 0 0 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 71 +17 36 0 | 0 0 0 0 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 79 +18 36 0 | 0 0 0 0 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 87 +19 36 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 96 +21 35 0 | 0 0 0 0 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 105 +21 35 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 116 +24 35 0 | 0 0 0 0 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 127 +26 35 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 140 +28 35 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 153 +30 35 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 167 +32 34 0 | 0 0 0 0 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 182 +34 34 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 198 +36 34 0 | 0 0 0 0 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 216 +39 34 0 | 0 0 0 0 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 235 +42 34 0 | 0 0 0 0 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 275 +45 34 0 | 0 0 0 0 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 320 +50 34 0 | 0 0 0 0 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 370 +56 34 0 | 0 0 0 0 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 424 +60 34 0 | 0 0 0 0 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 483 +64 34 0 | 0 0 0 0 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 544 +69 34 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 611 +73 34 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 681 +77 34 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 754 +80 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 830 +84 35 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 909 +87 35 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 989 +89 35 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1072 +92 35 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1158 +95 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1244 +96 35 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1333 +99 35 0 | 0 0 0 0 0
JUL-25 6700 P 0 0 0 0 0 | 0 0 0 1422 +100 35 0 | 0 0 0 0 0
JUL-25 6800 P 0 0 0 0 0 | 0 0 0 1513 +102 36 0 | 0 0 0 0 0
JUL-25 6900 P 0 0 0 0 0 | 0 0 0 1606 +104 36 0 | 0 0 0 0 0
JUL-25 7000 P 0 0 0 0 0 | 0 0 0 1699 +105 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 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
SEP-25 2750 C 0 0 0 0 0 | 0 0 0 2624 -121 36 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2574 -121 35 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2525 -120 37 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2475 -120 36 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2426 -120 37 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2376 -120 36 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2327 -119 36 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2278 -119 36 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2229 -119 36 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2180 -118 36 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2131 -118 36 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2083 -117 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2034 -117 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1986 -117 36 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1938 -116 36 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1891 -115 36 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1843 -115 36 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1796 -114 36 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1750 -113 36 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1703 -113 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1657 -112 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1612 -111 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1567 -109 35 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1522 -109 35 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1478 -108 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1434 -107 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1391 -105 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1348 -105 35 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1306 -103 35 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1265 -102 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1224 -100 35 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1184 -99 35 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1144 -98 35 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1105 -97 35 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1067 -95 35 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 1029 -94 35 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 993 -92 35 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 957 -90 35 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 921 -89 35 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 887 -87 35 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 853 -86 34 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 820 -84 34 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 788 -82 34 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 757 -80 34 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 726 -79 34 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 696 -78 34 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 639 -74 34 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 584 -72 34 0 | 248 248 0 4 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 533 -66 34 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 484 -66 34 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 443 -59 34 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 404 -58 34 0 | 0 0 0 1500 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 368 -55 34 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 335 -51 34 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 306 -47 34 0 | 0 0 0 300 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 281 -44 34 0 | 483 483 0 700 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 256 -38 35 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 232 -41 35 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 208 -38 35 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 192 -31 35 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 175 -30 35 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 159 -31 35 0 | 0 0 0 1500 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 146 -28 35 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 132 -25 35 0 | 154 154 0 15 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 121 -26 36 0 | 0 0 0 300 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 110 -24 36 0 | 0 0 0 600 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 99 -24 36 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 92 -19 36 0 | 177 177 0 7 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 82 -19 36 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 74 -17 36 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 67 -19 36 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 61 -17 36 0 | 167 167 0 7 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 56 -16 37 0 | 162 162 0 7 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 51 -15 37 0 | 163 163 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 46 -15 37 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 42 -14 37 0 | 185 185 0 1000 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 6515 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 36 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 4 +3 36 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 5 +3 36 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 6 +3 36 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 7 +3 36 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 8 +3 36 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 10 +4 36 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 11 +4 36 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 13 +4 36 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 15 +5 36 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 18 +6 36 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 20 +6 36 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 23 +7 36 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 27 +8 36 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 30 +8 35 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 34 +9 35 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 39 +10 35 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 44 +12 35 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 49 +12 35 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 55 +13 35 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 61 +14 35 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 68 +16 35 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 75 +16 35 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 83 +18 35 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 94 +21 35 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 104 +21 35 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 114 +22 35 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 122 +21 35 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 133 +22 35 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 146 +26 35 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 157 +28 35 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 167 +26 34 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 179 +26 34 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 193 +30 34 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 207 +31 34 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 223 +33 34 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 242 +38 34 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 261 +39 34 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 280 +41 34 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 297 +41 34 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 317 +42 34 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 364 +50 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 411 +55 34 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 460 +57 34 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 517 +61 34 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 575 +64 34 0 | 369 369 0 300 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 635 +67 34 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 700 +67 34 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 767 +70 34 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 837 +75 34 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 909 +77 34 0 | 624 624 0 20 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 984 +80 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1061 +82 35 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1140 +85 35 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1220 +86 35 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1303 +89 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1387 +91 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1472 +92 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1559 +94 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1647 +96 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1736 +97 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1826 +98 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1917 +100 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2009 +101 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2101 +102 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2194 +102 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2288 +104 36 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2383 +105 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2478 +106 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2573 +106 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2669 +107 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 8431 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 3133 -121 37 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3033 -121 35 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2934 -120 36 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2835 -120 36 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2737 -119 36 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2639 -119 36 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2541 -119 36 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2444 -118 36 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2348 -117 36 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2253 -116 36 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2159 -115 36 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 2112 -115 35 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2066 -114 35 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 2020 -113 35 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1974 -113 35 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1929 -112 35 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1884 -111 35 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1840 -110 35 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1795 -110 35 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1752 -109 35 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1709 -107 35 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1666 -107 35 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1624 -106 35 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1582 -105 35 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1541 -104 35 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1500 -103 35 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1460 -102 35 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1420 -101 35 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1381 -100 35 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1343 -99 35 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1305 -98 34 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1267 -97 34 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1231 -95 34 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1195 -94 34 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1159 -93 34 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1124 -92 34 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1090 -91 34 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 1057 -89 34 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 1024 -88 34 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 991 -88 34 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 960 -86 34 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 929 -84 34 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 898 -84 34 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 869 -82 34 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 840 -81 34 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 784 -78 34 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 717 -89 33 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 669 -74 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 623 -71 33 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 581 -69 33 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 540 -68 33 0 | 0 0 0 1000 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 507 -57 33 0 | 828 723 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 473 -55 33 0 | 0 0 0 750 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 439 -54 34 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 405 -54 33 0 | 720 617 0 200 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 379 -48 34 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 351 -49 34 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 325 -51 34 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 305 -45 34 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 285 -39 34 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 263 -38 34 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 243 -41 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 228 -36 34 0 | 0 0 0 750 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 217 -29 35 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 202 -28 35 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 187 -28 35 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 174 -26 35 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 161 -27 35 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 147 -28 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 127 -21 35 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 110 -18 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 95 -16 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2700 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 5 +2 36 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 7 +2 36 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 9 +2 36 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 12 +3 36 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 16 +4 36 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 21 +5 36 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 27 +6 36 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 30 +6 35 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 34 +7 35 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 38 +8 35 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 42 +8 35 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 47 +9 35 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 52 +10 35 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 58 +11 35 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 63 +11 35 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 70 +12 35 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 77 +14 35 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 84 +14 35 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 92 +15 35 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 100 +16 35 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 109 +17 35 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 118 +18 35 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 128 +19 35 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 138 +20 35 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 153 +25 35 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 165 +23 35 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 175 +23 35 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 187 +25 35 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 200 +27 34 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 214 +29 34 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 227 +30 34 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 241 +31 34 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 257 +33 34 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 275 +37 34 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 294 +41 34 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 306 +36 34 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 329 +43 34 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 345 +42 34 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 362 +40 34 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 384 +42 34 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 407 +44 34 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 451 +45 34 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 496 +44 33 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 553 +56 34 0 | 0 0 0 1000 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 608 +64 34 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 660 +61 34 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 717 +60 34 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 780 +65 34 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 845 +68 34 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 912 +70 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 981 +73 34 0 | 0 0 0 200 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1052 +75 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1125 +77 34 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1200 +80 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1276 +81 34 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1354 +83 34 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1434 +86 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1515 +87 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1598 +90 35 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1681 +91 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1766 +93 35 0 | 0 0 0 0 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1852 +94 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1939 +96 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2027 +97 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2115 +98 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2295 +100 35 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2478 +103 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2663 +105 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1850 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 4550 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1400 -95 34 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1365 -93 34 0 | 0 0 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1330 -92 34 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1295 -92 34 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1261 -91 34 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1228 -89 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1195 -89 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1163 -87 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1132 -86 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1101 -85 34 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1070 -85 34 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 1040 -84 34 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 1011 -83 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 983 -81 34 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 955 -80 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 900 -79 33 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 843 -82 33 0 | 0 0 0 0 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 795 -78 33 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 743 -82 33 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 698 -81 33 0 | 0 0 0 0 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 657 -78 33 0 | 936 936 0 25 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 619 -75 33 0 | 0 0 0 0 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 589 -66 33 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 550 -67 33 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 519 -58 33 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 488 -56 33 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 458 -56 33 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 433 -51 33 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 405 -52 33 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 381 -52 33 0 | 0 0 0 0 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 359 -49 34 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 338 -47 34 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 324 -38 34 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 304 -41 34 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 290 -35 34 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 273 -33 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 256 -34 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 238 -36 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 231 -29 35 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 4300 P 0 0 0 0 0 | 0 0 0 232 +31 34 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 246 +33 34 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 260 +28 34 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 275 +30 34 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 290 +30 34 0 | 0 0 0 0 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 303 +29 34 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 325 +35 34 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 343 +37 34 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 359 +37 34 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 378 +38 34 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 392 +35 33 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 424 +48 34 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 430 +35 33 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 456 +40 33 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 478 +42 33 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 531 +52 34 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 573 +48 33 0 | 0 0 0 0 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 634 +62 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 678 +53 33 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 738 +60 33 0 | 0 0 0 0 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 791 +58 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 853 +59 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 918 +62 33 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 984 +65 33 0 | 0 0 0 0 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1052 +68 34 0 | 0 0 0 0 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1122 +71 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1193 +73 34 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1266 +75 34 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1341 +78 34 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1417 +80 34 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1495 +83 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1574 +86 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1654 +88 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1735 +89 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1818 +92 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1901 +93 35 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1986 +96 35 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2071 +97 35 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2157 +98 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 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 3198 -121 32 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3100 -121 33 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3002 -120 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2904 -120 32 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2808 -119 32 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2712 -119 32 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2617 -118 32 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2523 -117 32 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2431 -116 32 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2340 -115 32 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2251 -113 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2163 -111 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2077 -110 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1992 -109 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1910 -107 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1830 -105 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1752 -102 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1676 -100 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1603 -98 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1531 -96 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1462 -93 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1395 -91 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1331 -88 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1269 -86 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1209 -83 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1152 -80 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1096 -78 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 1043 -76 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 944 -70 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 853 -65 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 769 -61 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 693 -56 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 624 -52 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 561 -48 34 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 505 -43 34 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 453 -40 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 407 -37 34 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 366 -33 34 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 328 -31 34 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 295 -28 34 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 265 -25 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 238 -23 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 214 -20 34 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 192 -19 34 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 172 -18 34 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 155 -16 34 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 140 -14 34 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 126 -12 34 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 113 -12 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 102 -10 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 92 -9 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 83 -9 35 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 75 -8 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 3 +1 32 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 5 +1 33 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 7 +2 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 9 +2 32 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 13 +3 32 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 17 +3 32 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 22 +4 32 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 28 +5 32 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 36 +6 32 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 45 +7 32 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 56 +9 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 68 +11 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 82 +12 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 97 +13 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 115 +15 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 135 +17 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 157 +20 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 181 +22 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 208 +24 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 236 +26 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 267 +29 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 300 +31 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 336 +34 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 374 +36 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 414 +39 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 457 +42 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 501 +44 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 548 +46 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 649 +52 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 758 +57 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 874 +61 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 998 +66 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1129 +70 34 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1266 +74 34 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1410 +79 34 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1558 +82 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1712 +85 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1871 +89 34 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2033 +91 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2200 +94 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2370 +97 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2543 +99 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2719 +102 34 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2897 +103 34 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3077 +104 34 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3260 +106 34 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3445 +108 34 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3631 +110 34 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3818 +110 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4007 +112 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4197 +113 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4388 +113 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4580 +114 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 2945 -119 32 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2852 -118 32 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2760 -117 32 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2669 -117 32 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2580 -115 32 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2493 -113 32 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2407 -112 32 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2323 -111 32 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2241 -109 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2160 -108 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2082 -106 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 2005 -104 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1931 -102 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1859 -100 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1788 -98 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1720 -96 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1654 -94 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1590 -91 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1528 -89 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1468 -87 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1410 -85 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1354 -83 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1300 -81 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1248 -79 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1198 -76 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1103 -72 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 1016 -68 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 935 -64 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 860 -60 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 790 -57 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 727 -52 34 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 668 -49 34 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 614 -46 34 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 565 -42 34 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 519 -40 34 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 478 -37 34 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 440 -34 34 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 405 -32 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 373 -30 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 343 -28 34 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 316 -26 34 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 292 -24 34 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 269 -23 34 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 248 -21 34 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 229 -20 34 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 212 -18 34 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 196 -17 35 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 181 -16 35 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 168 -15 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 156 -13 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 25 +4 32 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 32 +5 32 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 40 +6 32 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 49 +6 32 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 60 +8 32 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 73 +10 32 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 87 +11 32 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 103 +12 32 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 121 +14 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 140 +15 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 162 +17 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 185 +19 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 211 +21 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 239 +23 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 268 +25 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 300 +27 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 334 +29 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 370 +32 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 408 +34 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 448 +36 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 490 +38 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 534 +40 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 580 +42 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 628 +44 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 678 +47 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 783 +51 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 896 +55 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1015 +59 33 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1140 +63 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1270 +66 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1407 +71 34 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1548 +74 34 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1694 +77 34 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1845 +81 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1999 +83 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2158 +86 34 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2320 +89 34 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2485 +91 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2653 +93 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2823 +95 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2996 +97 34 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3172 +99 34 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3349 +100 34 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3528 +102 34 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3709 +103 34 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3892 +105 34 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4076 +106 35 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4261 +107 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4448 +108 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4636 +110 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 2411 -109 32 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2333 -107 32 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2257 -106 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2183 -104 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2111 -102 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2041 -100 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1972 -98 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1906 -96 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1842 -94 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1779 -92 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1718 -91 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1660 -88 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1603 -86 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1548 -84 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1494 -83 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1443 -80 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1393 -78 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1345 -76 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1253 -73 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1168 -69 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1089 -65 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 1015 -61 33 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 945 -59 33 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 881 -55 34 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 821 -52 34 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 766 -49 34 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 714 -47 34 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 666 -44 34 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 622 -41 34 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 581 -39 34 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 543 -36 34 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 507 -35 34 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 474 -33 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 444 -30 34 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 416 -28 34 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 389 -27 34 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 365 -25 34 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 342 -24 34 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 321 -23 34 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 301 -22 34 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 283 -20 35 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 266 -19 35 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 250 -18 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 0 151 +15 32 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 173 +17 32 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 197 +18 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 223 +20 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 251 +22 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 281 +24 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 312 +26 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 346 +28 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 382 +30 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 419 +32 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 458 +33 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 500 +36 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 543 +38 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 588 +40 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 634 +41 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 683 +44 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 733 +46 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 785 +48 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 893 +51 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1008 +55 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1129 +59 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1255 +63 33 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1385 +65 33 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1521 +69 34 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1661 +72 34 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1806 +75 34 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1954 +77 34 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2106 +80 34 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2262 +83 34 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2421 +85 34 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2583 +88 34 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2747 +89 34 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2914 +91 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3084 +94 34 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3256 +96 34 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3429 +97 34 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3605 +99 34 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3782 +100 34 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3961 +101 34 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4141 +102 34 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4323 +104 35 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4506 +105 35 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4690 +106 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 0.91
MARKET TOTAL 1353 77259 +452
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED