HANG SENG TECH INDEX 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 FEB-25 4900 547 228 36 246 150 373 +111
P FEB-25 4600 514 53 38 100 56 1005 -49
P MAR-25 4500 506 92 37 111 97 1016 -49
P FEB-25 4100 460 6 42 12 8 369 -8
C FEB-25 5700 335 30 43 38 19 310 +17
C FEB-25 5000 327 179 37 188 125 257 +90
P FEB-25 4000 303 3 41 8 8 394 -5
P FEB-25 3750 252 1 45 4 3 251 -1
C FEB-25 4850 214 257 36 272 191 297 +123
P FEB-25 4450 214 29 39 39 28 232 -31
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 3350 C 0 0 0 0 0 | 0 0 0 1635 +225 0 0 | 0 0 0 0 0
FEB-25 3400 C 0 0 0 0 0 | 0 0 0 1585 +225 0 0 | 0 0 0 0 0
FEB-25 3450 C 0 0 0 0 0 | 0 0 0 1535 +225 0 0 | 0 0 0 0 0
FEB-25 3500 C 0 0 0 0 0 | 0 0 0 1485 +225 0 0 | 0 0 0 0 0
FEB-25 3550 C 0 0 0 0 0 | 0 0 0 1435 +225 0 0 | 0 0 0 0 0
FEB-25 3600 C 0 0 0 0 0 | 0 0 0 1385 +224 0 0 | 0 0 0 0 0
FEB-25 3650 C 0 0 0 0 0 | 0 0 0 1335 +224 0 0 | 0 0 0 0 0
FEB-25 3700 C 0 0 0 0 0 | 0 0 0 1285 +224 0 0 | 0 0 0 0 0
FEB-25 3750 C 0 0 0 0 0 | 0 0 0 1236 +224 45 0 | 0 0 0 0 0
FEB-25 3800 C 0 0 0 0 0 | 0 0 0 1186 +223 43 0 | 0 0 0 0 0
FEB-25 3850 C 0 0 0 0 0 | 0 0 0 1136 +223 41 0 | 0 0 0 0 0
FEB-25 3900 C 0 0 0 0 0 | 0 0 0 1087 +222 43 0 | 0 0 0 0 0
FEB-25 3950 C 0 0 0 0 0 | 0 0 0 1037 +221 41 0 | 0 0 0 0 0
FEB-25 4000 C 0 0 0 0 0 | 0 0 0 988 +220 41 0 | 0 0 0 0 0
FEB-25 4050 C 0 0 0 0 0 | 0 0 0 939 +219 41 0 | 0 0 0 0 0
FEB-25 4100 C 0 0 0 0 0 | 0 0 0 890 +217 40 0 | 0 0 0 0 0
FEB-25 4150 C 0 0 0 0 0 | 0 0 0 842 +215 41 0 | 0 0 0 0 0
FEB-25 4200 C 0 0 0 0 0 | 0 0 0 794 +212 40 0 | 263 195 0 16 0
FEB-25 4250 C 0 0 0 0 0 | 0 0 0 747 +210 40 0 | 252 166 0 15 0
FEB-25 4300 C 0 0 0 0 0 | 0 0 0 700 +206 40 0 | 322 155 0 21 0
FEB-25 4350 C 0 0 0 0 0 | 0 0 0 654 +202 40 2 | 315 133 2 151 0
FEB-25 4400 C 0 0 0 0 0 | 600 600 600 609 +198 39 2 | 600 144 2 372 -2
FEB-25 4450 C 0 0 0 0 0 | 550 550 550 565 +193 39 5 | 550 136 5 182 -5
FEB-25 4500 C 0 0 0 0 0 | 500 500 490 522 +187 39 3 | 500 105 3 38 -3
FEB-25 4550 C 0 0 0 0 0 | 0 0 0 480 +181 39 0 | 268 80 0 39 0
FEB-25 4600 C 0 0 0 0 0 | 395 410 395 440 +183 39 2 | 410 66 2 536 -2
FEB-25 4650 C 0 0 0 0 0 | 320 395 320 401 +171 38 3 | 395 57 3 75 -3
FEB-25 4700 C 0 0 0 0 0 | 264 281 264 364 +153 38 10 | 281 53 10 449 -10
FEB-25 4750 C 0 0 0 0 0 | 268 320 268 319 +142 36 6 | 404 61 6 163 -6
FEB-25 4800 C 0 0 0 0 0 | 220 256 220 292 +138 37 4 | 382 37 4 509 -2
FEB-25 4850 C 0 0 0 0 0 | 191 272 191 257 +123 36 214 | 361 49 214 297 -17
FEB-25 4900 C 0 0 0 0 0 | 180 246 150 228 +111 36 547 | 246 32 547 373 -47
FEB-25 4950 C 0 0 0 0 0 | 144 204 144 199 +97 36 38 | 204 48 38 44 +9
FEB-25 5000 C 0 0 0 0 0 | 133 188 125 179 +90 37 327 | 188 25 327 257 +30
FEB-25 5100 C 0 0 0 0 0 | 108 146 102 139 +72 37 113 | 146 20 113 260 +4
FEB-25 5200 C 0 0 0 0 0 | 76 117 75 107 +56 38 36 | 117 14 36 177 +2
FEB-25 5300 C 0 0 0 0 0 | 84 84 62 82 +43 39 36 | 89 11 36 184 0
FEB-25 5400 C 0 0 0 0 0 | 50 68 50 64 +35 40 68 | 189 10 68 136 +2
FEB-25 5500 C 0 0 0 0 0 | 31 60 31 50 +28 41 169 | 147 10 169 215 +45
FEB-25 5600 C 0 0 0 0 0 | 28 47 25 38 +21 42 130 | 135 11 130 41 -71
FEB-25 5700 C 0 0 0 0 0 | 21 38 19 30 +17 43 335 | 88 8 335 310 +154
FEB-25 5800 C - - - - - | 20 20 18 23 - 43 6 | 20 18 6 6 -
TOTAL CALL 0 | TOTAL CALL 2056 | TOTAL CALL 2056 4866 +78
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
FEB-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 6 1 0 30 0
FEB-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 10 10 0 2 0
FEB-25 3450 P 0 0 0 0 0 | 2 2 2 1 0 57 2 | 14 2 2 39 -2
FEB-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 10 3 0 14 0
FEB-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 17 6 0 6 0
FEB-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 21 3 0 25 0
FEB-25 3650 P 0 0 0 0 0 | 3 3 3 1 0 49 5 | 16 3 5 74 +5
FEB-25 3700 P 0 0 0 0 0 | 3 3 3 1 0 47 3 | 26 3 3 170 +3
FEB-25 3750 P 0 0 0 0 0 | 3 4 3 1 -1 45 252 | 34 3 252 251 +230
FEB-25 3800 P 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 42 3 0 18 0
FEB-25 3850 P 0 0 0 0 0 | 4 4 3 1 -3 41 12 | 38 3 12 23 +2
FEB-25 3900 P 0 0 0 0 0 | 0 0 0 1 -4 39 0 | 59 7 0 36 0
FEB-25 3950 P 0 0 0 0 0 | 0 0 0 2 -5 41 0 | 64 8 0 8 0
FEB-25 4000 P 0 0 0 0 0 | 8 8 8 3 -5 41 303 | 135 8 303 394 +300
FEB-25 4050 P 0 0 0 0 0 | 10 10 8 5 -6 42 5 | 121 8 5 16 +5
FEB-25 4100 P 0 0 0 0 0 | 10 12 8 6 -8 42 460 | 179 8 460 369 +217
FEB-25 4150 P 0 0 0 0 0 | 12 12 10 8 -10 42 11 | 201 10 11 113 +4
FEB-25 4200 P 0 0 0 0 0 | 13 13 13 10 -12 41 18 | 178 13 18 1136 +18
FEB-25 4250 P 0 0 0 0 0 | 15 15 15 12 -15 40 2 | 138 15 2 46 0
FEB-25 4300 P 0 0 0 0 0 | 18 18 18 16 -17 40 1 | 178 18 1 103 0
FEB-25 4350 P 0 0 0 0 0 | 26 26 20 19 -22 40 57 | 206 20 57 51 +28
FEB-25 4400 P 0 0 0 0 0 | 25 30 23 24 -26 39 188 | 273 23 188 470 +180
FEB-25 4450 P 0 0 0 0 0 | 30 39 28 29 -31 39 214 | 321 28 214 232 +137
FEB-25 4500 P 0 0 0 0 0 | 46 46 34 36 -36 39 83 | 321 34 83 386 +11
FEB-25 4550 P 0 0 0 0 0 | 58 58 48 44 -42 38 16 | 299 48 16 1008 0
FEB-25 4600 P 100 100 100 100 2 | 71 86 56 53 -49 38 512 | 333 56 514 1005 +503
FEB-25 4650 P 0 0 0 0 0 | 91 95 91 64 -57 38 59 | 195 91 59 184 -18
FEB-25 4700 P 0 0 0 0 0 | 106 106 76 76 -67 38 8 | 450 76 8 228 -1
FEB-25 4750 P 0 0 0 0 0 | 113 113 86 90 -78 37 61 | 383 86 61 261 +15
FEB-25 4800 P 0 0 0 0 0 | 150 150 105 106 -89 37 33 | 244 105 33 105 -9
FEB-25 4850 P 0 0 0 0 0 | 162 162 136 124 -101 37 15 | 257 136 15 12 +3
FEB-25 4900 P 0 0 0 0 0 | 182 202 159 145 -114 37 21 | 202 159 21 6 +6
FEB-25 4950 P 0 0 0 0 0 | 210 210 170 169 -125 37 8 | 210 170 8 7 +7
FEB-25 5000 P 0 0 0 0 0 | 205 241 191 196 -135 37 26 | 476 191 26 16 +14
FEB-25 5100 P 0 0 0 0 0 | 0 0 0 255 -154 38 0 | 438 438 0 1 0
FEB-25 5200 P 0 0 0 0 0 | 0 0 0 324 -167 38 0 | 0 0 0 0 0
FEB-25 5300 P 0 0 0 0 0 | 0 0 0 399 -180 39 0 | 0 0 0 0 0
FEB-25 5400 P 0 0 0 0 0 | 511 511 511 480 -189 40 1 | 511 511 1 1 +1
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 564 -198 41 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 653 -203 42 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 744 -208 42 0 | 0 0 0 0 0
FEB-25 5800 P - - - - - | 0 0 0 837 - 43 0 | 0 0 0 0 -
TOTAL PUT 2 | TOTAL PUT 2376 | TOTAL PUT 2378 6846 +1659
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 4434 11712 +1737
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-25 2600 C 0 0 0 0 0 | 0 0 0 2397 +229 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 2347 +229 0 0 | 2091 2091 0 7 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 2297 +229 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 2247 +229 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 2197 +229 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 2147 +229 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 2097 +229 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 2047 +229 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1997 +229 0 0 | 1765 1471 0 1 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1947 +229 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1897 +229 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1847 +228 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1797 +228 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1747 +228 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1698 +229 42 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 1648 +228 41 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 1598 +228 39 0 | 0 0 0 0 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 1549 +228 41 0 | 475 461 0 37 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 1499 +227 40 0 | 495 483 0 67 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 1450 +227 40 0 | 470 290 0 32 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 1400 +225 39 0 | 503 454 0 73 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 1351 +225 39 0 | 1271 244 0 6 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 1302 +223 39 0 | 292 200 0 1504 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 1254 +223 39 0 | 609 211 0 45 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 1206 +222 39 0 | 580 195 0 20 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 1158 +221 39 0 | 550 192 0 106 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 1110 +218 39 0 | 450 203 0 260 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 1063 +217 39 0 | 505 136 0 73 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 1016 +214 39 0 | 1000 123 0 81 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 970 +212 39 0 | 955 299 0 12 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 925 +210 39 0 | 492 102 0 36 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 880 +206 38 0 | 268 114 0 57 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 836 +203 38 0 | 538 77 0 1559 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 793 +200 38 0 | 429 429 0 5 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 751 +196 38 0 | 461 62 0 106 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 709 +192 38 0 | 400 244 0 44 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 669 +188 38 0 | 960 51 0 431 0
MAR-25 4450 C 0 0 0 0 0 | 500 550 500 630 +183 38 6 | 690 47 6 40 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 591 +178 38 0 | 1000 41 0 262 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 554 +172 38 0 | 560 48 0 129 0
MAR-25 4600 C 0 0 0 0 0 | 520 520 520 519 +174 38 4 | 1133 45 4 331 -4
MAR-25 4650 C 0 0 0 0 0 | 462 462 453 484 +162 38 5 | 601 63 5 264 -5
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 451 +156 38 0 | 533 186 0 74 0
MAR-25 4750 C 0 0 0 0 0 | 354 354 354 419 +148 37 5 | 1020 53 5 20 +2
MAR-25 4800 C 0 0 0 0 0 | 348 348 348 389 +141 37 1 | 953 80 1 136 -1
MAR-25 4850 C 0 0 0 0 0 | 351 351 332 355 +127 37 11 | 439 24 11 22 +3
MAR-25 4900 C 0 0 0 0 0 | 326 332 260 329 +120 37 42 | 800 66 42 954 +33
MAR-25 4950 C 0 0 0 0 0 | 301 307 251 304 +113 37 38 | 523 59 38 40 +37
MAR-25 5000 C 0 0 0 0 0 | 280 285 237 281 +106 37 108 | 920 18 108 131 +12
MAR-25 5100 C 0 0 0 0 0 | 200 200 200 239 +92 37 5 | 225 89 5 103 +5
MAR-25 5200 C 0 0 0 0 0 | 170 186 170 204 +81 38 12 | 633 59 12 98 -3
MAR-25 5300 C 0 0 0 0 0 | 159 159 140 174 +70 38 9 | 376 34 9 278 0
MAR-25 5400 C 0 0 0 0 0 | 118 160 118 148 +61 39 18 | 344 32 18 10 -15
MAR-25 5500 C 0 0 0 0 0 | 130 130 108 127 +53 40 39 | 172 44 39 49 +28
MAR-25 5600 C 0 0 0 0 0 | 87 111 87 108 +45 40 11 | 135 34 11 38 +5
MAR-25 5700 C 0 0 0 0 0 | 74 97 74 93 +40 41 35 | 267 43 35 29 -8
MAR-25 5800 C 0 0 0 0 0 | 72 72 58 80 +35 42 8 | 567 33 8 14 +4
MAR-25 5900 C 0 0 0 0 0 | 60 71 60 69 +31 42 14 | 300 21 14 15 +14
MAR-25 6000 C 0 0 0 0 0 | 50 68 46 59 +26 43 30 | 250 20 30 18 +5
MAR-25 6100 C 0 0 0 0 0 | 39 59 39 51 +23 43 101 | 59 39 101 28 +28
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 44 +20 44 0 | 35 20 0 3 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 38 +18 45 0 | 83 21 0 6 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 33 +15 45 0 | 30 30 0 1 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 29 +14 46 0 | 357 19 0 3 0
MAR-25 6600 C 0 0 0 0 0 | 18 18 18 25 +12 46 2 | 18 12 2 6 +2
MAR-25 6700 C 0 0 0 0 0 | 18 18 18 22 +11 47 4 | 86 18 4 4 +4
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 19 +9 47 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 17 +9 48 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 14 +7 48 0 | 7 5 0 182 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 13 +7 49 0 | 8 6 0 132 0
MAR-25 7200 C 0 0 0 0 0 | 11 11 11 11 +6 49 2 | 11 8 2 19 +2
MAR-25 7300 C 0 0 0 0 0 | 11 13 11 10 +6 50 4 | 13 5 4 26 +4
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 9 +6 51 0 | 19 6 0 20 0
MAR-25 7500 C 0 0 0 0 0 | 7 7 7 8 +6 51 4 | 7 7 4 4 +4
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 7 +6 51 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 6 +5 52 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 5 +4 52 0 | 20 20 0 2 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 4 +3 51 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 5 5 5 3 +2 51 4 | 96 3 4 44 +4
TOTAL CALL 0 | TOTAL CALL 522 | TOTAL CALL 522 8097 +160
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-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 68 7 0 127 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 60 5 0 123 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 69 17 0 100 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 66 14 0 51 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 86 10 0 55 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 121 7 0 58 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 266 4 0 281 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 287 4 0 65 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 182 137 0 320 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 272 272 0 12 0
MAR-25 3300 P 0 0 0 0 0 | 4 4 4 1 0 42 3 | 337 4 3 210 +3
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 362 9 0 55 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 389 4 0 378 0
MAR-25 3450 P 0 0 0 0 0 | 6 8 6 1 -2 38 46 | 416 6 46 214 +30
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 422 10 0 498 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 2 -3 38 0 | 432 10 0 34 0
MAR-25 3600 P 0 0 0 0 0 | 10 10 9 3 -4 39 2 | 463 9 2 194 +2
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 4 -4 39 0 | 448 15 0 176 0
MAR-25 3700 P 0 0 0 0 0 | 12 12 12 6 -5 40 1 | 314 12 1 42 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 7 -7 39 0 | 91 21 0 61 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 9 -7 39 0 | 362 22 0 100 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 11 -9 39 0 | 166 26 0 25 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 13 -11 39 0 | 215 27 0 200 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 16 -13 39 0 | 110 38 0 37 0
MAR-25 4000 P 0 0 0 0 0 | 25 25 25 20 -15 39 3 | 178 25 3 277 +3
MAR-25 4050 P 0 0 0 0 0 | 28 28 28 24 -17 39 1 | 325 28 1 62 0
MAR-25 4100 P 0 0 0 0 0 | 32 32 32 29 -19 39 1 | 338 32 1 40 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 34 -21 39 0 | 268 56 0 97 0
MAR-25 4200 P 0 0 0 0 0 | 0 0 0 40 -23 39 0 | 262 61 0 507 0
MAR-25 4250 P 0 0 0 0 0 | 0 0 0 46 -27 38 0 | 271 77 0 600 0
MAR-25 4300 P 0 0 0 0 0 | 55 60 55 53 -31 38 7 | 296 55 7 67 -1
MAR-25 4350 P 0 0 0 0 0 | 72 72 66 60 -36 38 3 | 267 66 3 14 +2
MAR-25 4400 P 0 0 0 0 0 | 86 86 79 70 -40 38 3 | 744 79 3 469 0
MAR-25 4450 P 0 0 0 0 0 | 99 99 87 80 -45 38 2 | 420 87 2 109 0
MAR-25 4500 P 0 0 0 0 0 | 111 111 97 92 -49 37 506 | 422 97 506 1016 +500
MAR-25 4550 P 0 0 0 0 0 | 131 131 114 104 -55 37 15 | 435 114 15 165 -9
MAR-25 4600 P 0 0 0 0 0 | 123 138 119 118 -61 37 35 | 445 119 35 79 +24
MAR-25 4650 P 0 0 0 0 0 | 135 135 132 133 -68 37 97 | 425 132 97 99 +97
MAR-25 4700 P 0 0 0 0 0 | 174 174 156 149 -71 37 7 | 478 156 7 104 +4
MAR-25 4750 P 0 0 0 0 0 | 201 201 168 167 -83 37 8 | 201 168 8 6 +6
MAR-25 4800 P 0 0 0 0 0 | 223 229 195 186 -91 37 17 | 677 195 17 118 +15
MAR-25 4850 P 0 0 0 0 0 | 233 233 233 208 -98 37 2 | 332 233 2 3 0
MAR-25 4900 P 0 0 0 0 0 | 248 268 248 232 -105 37 4 | 268 248 4 4 +4
MAR-25 4950 P 0 0 0 0 0 | 278 278 278 257 -117 37 3 | 660 278 3 3 +3
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 284 -125 37 0 | 701 525 0 0 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 343 -138 37 0 | 490 458 0 0 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 407 -150 38 0 | 888 846 0 2 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 479 -158 39 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 553 -167 39 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 631 -175 40 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 712 -182 40 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 795 795 795 796 -189 41 1 | 795 795 1 1 +1
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 883 -193 42 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 971 -199 42 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1061 -203 43 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1153 -206 43 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1246 -209 44 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1340 -212 44 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1435 -214 45 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1531 -216 46 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1627 -218 46 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1724 -219 47 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1822 -220 47 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1919 -221 48 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2017 -222 48 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2116 -223 49 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2214 -224 49 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 2313 -224 50 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 2412 -225 51 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 2511 -225 51 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 2610 -226 51 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 2709 -226 52 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 2809 -226 53 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2908 -227 53 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3008 -227 54 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 767 | TOTAL PUT 767 7258 +684
| MONTH PUT/CALL RATIO 1.46
| MONTH TOTAL 1289 15355 +844
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 1609 +227 37 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1560 +226 37 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1511 +225 36 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1463 +225 37 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1415 +224 37 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1367 +223 37 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1319 +221 37 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1272 +220 37 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1225 +218 36 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1179 +217 37 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1133 +214 36 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1088 +213 36 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1043 +210 36 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 999 +207 36 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 956 +205 36 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 913 +201 36 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 872 +199 36 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 831 +195 36 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 791 +191 36 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 752 +188 36 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 714 +184 36 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 677 +179 36 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 641 +175 36 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 606 +170 36 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 572 +173 36 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 539 +161 35 0 | 210 207 0 50 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 508 +156 35 0 | 195 195 0 10 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 478 +152 35 0 | 181 181 0 10 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 448 +145 35 0 | 240 166 0 60 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 416 +133 35 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 390 +127 35 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 327 335 327 366 +121 35 41 | 335 327 41 41 +41
APR-25 5000 C 0 0 0 0 0 | 0 0 0 343 +114 35 0 | 204 191 0 3 0
APR-25 5100 C 0 0 0 0 0 | 0 0 0 300 +102 35 0 | 0 0 0 2 0
APR-25 5200 C 0 0 0 0 0 | 0 0 0 264 +92 36 0 | 169 169 0 6 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 232 +83 36 0 | 0 0 0 0 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 203 +73 36 0 | 129 72 0 7 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 180 +66 37 0 | 113 57 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 158 +59 37 0 | 102 75 0 2 0
APR-25 5700 C 0 0 0 0 0 | 128 133 128 140 +53 38 9 | 133 80 9 13 +9
APR-25 5800 C - - - - - | 100 108 100 122 - 38 3 | 108 100 3 3 -
TOTAL CALL 0 | TOTAL CALL 53 | TOTAL CALL 53 207 +50
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 4 -3 37 0 | 43 13 0 14 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 5 -4 37 0 | 36 32 0 4 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 6 -5 36 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 8 -5 37 0 | 40 18 0 12 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 10 -6 37 0 | 20 20 0 4 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 12 -7 37 0 | 23 23 0 5 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 14 -9 37 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 17 -11 37 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 20 -13 36 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 24 -14 37 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 28 -17 36 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 33 -19 36 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 39 -19 36 0 | 69 69 0 2 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 45 -21 36 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 66 66 66 52 -22 36 1 | 100 66 1 2 +1
APR-25 4150 P 0 0 0 0 0 | 0 0 0 59 -25 36 0 | 252 252 0 7 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 66 -29 36 0 | 278 278 0 7 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 74 -34 36 0 | 306 306 0 7 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 83 -38 35 0 | 123 123 0 4 0
APR-25 4350 P 0 0 0 0 0 | 120 120 120 94 -41 35 1 | 159 120 1 2 -1
APR-25 4400 P 0 0 0 0 0 | 0 0 0 106 -45 35 0 | 0 0 0 4 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 118 -49 35 0 | 346 205 0 7 0
APR-25 4500 P 0 0 0 0 0 | 0 0 0 132 -53 35 0 | 273 272 0 64 0
APR-25 4550 P 0 0 0 0 0 | 0 0 0 146 -58 35 0 | 302 296 0 90 0
APR-25 4600 P 0 0 0 0 0 | 0 0 0 162 -64 35 0 | 0 0 0 1 0
APR-25 4650 P 0 0 0 0 0 | 0 0 0 179 -70 35 0 | 0 0 0 0 0
APR-25 4700 P 0 0 0 0 0 | 0 0 0 197 -77 35 0 | 0 0 0 0 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 216 -84 35 0 | 0 0 0 0 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 238 -89 35 0 | 0 0 0 0 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 261 -96 35 0 | 0 0 0 0 0
APR-25 4900 P 0 0 0 0 0 | 310 310 310 285 -101 35 1 | 310 310 1 1 +1
APR-25 4950 P 0 0 0 0 0 | 0 0 0 310 -110 35 0 | 0 0 0 0 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 338 -116 35 0 | 0 0 0 0 0
APR-25 5100 P 0 0 0 0 0 | 0 0 0 395 -128 35 0 | 0 0 0 0 0
APR-25 5200 P 0 0 0 0 0 | 0 0 0 459 -138 36 0 | 0 0 0 0 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 527 -147 36 0 | 0 0 0 0 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 598 -156 36 0 | 0 0 0 0 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 673 -164 37 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 750 -172 37 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 831 -178 38 0 | 0 0 0 0 0
APR-25 5800 P - - - - - | 0 0 0 914 - 38 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 237 +1
| MONTH PUT/CALL RATIO 0.05
| MONTH TOTAL 56 444 +51
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 3750 C 0 0 0 0 0 | 0 0 0 1295 +217 35 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1249 +214 35 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1204 +212 35 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1160 +210 35 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1116 +208 35 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1073 +205 35 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1031 +203 35 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 989 +200 35 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 948 +196 35 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 908 +193 35 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 869 +190 35 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 831 +187 35 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 793 +183 35 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 757 +180 35 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 721 +175 35 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 686 +171 35 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 653 +167 35 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 620 +171 35 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 589 +161 35 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 558 +155 35 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 529 +150 35 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 500 +144 34 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 469 +134 34 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 444 +131 34 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 420 +124 34 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 396 +118 34 0 | 0 0 0 0 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 354 +108 35 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 315 +96 35 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 282 +88 35 0 | 0 0 0 0 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 252 +81 35 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 226 +75 36 0 | 0 0 0 0 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 203 +68 36 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 181 +60 37 0 | 0 0 0 0 0
MAY-25 5800 C - - - - - | 0 0 0 163 - 37 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
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 28 -16 35 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 32 -18 35 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 37 -21 35 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 43 -23 35 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 49 -25 35 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 58 -24 35 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 66 -26 35 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 74 -28 35 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 82 -31 35 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 91 -34 35 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 101 -38 35 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 112 -41 35 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 123 -47 34 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 136 -50 34 0 | 0 0 0 0 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 149 -55 34 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 164 -60 34 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 180 -64 34 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 199 -67 34 0 | 0 0 0 0 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 216 -75 34 0 | 0 0 0 0 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 236 -78 34 0 | 0 0 0 0 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 257 -83 34 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 278 -90 34 0 | 0 0 0 0 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 301 -96 34 0 | 0 0 0 0 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 327 -101 34 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 353 -107 34 0 | 0 0 0 0 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 380 -113 34 0 | 0 0 0 0 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 436 -125 34 0 | 0 0 0 0 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 499 -133 35 0 | 0 0 0 0 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 568 -139 35 0 | 0 0 0 0 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 635 -149 35 0 | 0 0 0 0 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 708 -156 36 0 | 0 0 0 0 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 783 -164 36 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 861 -170 36 0 | 0 0 0 0 0
MAY-25 5800 P - - - - - | 0 0 0 941 - 36 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-25 2300 C 0 0 0 0 0 | 0 0 0 2724 +228 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2624 +228 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2524 +227 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2425 +228 39 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2375 +228 38 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2325 +227 37 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2275 +227 36 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2226 +228 37 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2176 +227 36 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2126 +226 35 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2077 +226 36 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2028 +226 36 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1979 +226 36 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1930 +225 36 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1881 +225 36 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1832 +224 36 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1784 +223 36 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1736 +223 36 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1688 +222 36 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1640 +220 36 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1593 +220 36 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1546 +218 36 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1500 +217 36 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1454 +216 36 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1408 +214 36 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1363 +213 36 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1319 +212 36 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1275 +210 36 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1231 +207 35 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1188 +205 35 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1146 +203 35 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1105 +201 35 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1064 +198 35 0 | 470 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1024 +196 35 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 984 +192 35 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 946 +190 35 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 908 +187 35 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 871 +184 35 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 835 +180 35 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 800 +177 35 0 | 707 90 0 35 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 766 +174 35 0 | 460 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 732 +170 35 0 | 479 96 0 48 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 700 +167 35 0 | 317 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 668 +173 35 0 | 470 393 0 50 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 637 +167 35 0 | 675 372 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 607 +158 35 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 565 +141 33 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 520 520 519 551 +149 35 46 | 638 124 46 126 +26
JUN-25 4850 C 0 0 0 0 0 | 472 511 472 512 +133 34 30 | 511 225 30 110 +10
JUN-25 4900 C 0 0 0 0 0 | 483 486 419 497 +136 34 98 | 588 112 98 128 +97
JUN-25 4950 C 0 0 0 0 0 | 464 464 446 472 +130 34 15 | 464 200 15 45 +15
JUN-25 5000 C 0 0 0 0 0 | 433 451 433 450 +127 35 13 | 750 286 13 18 +11
JUN-25 5100 C 0 0 0 0 0 | 408 408 397 405 +114 35 8 | 913 397 8 9 +8
JUN-25 5200 C 0 0 0 0 0 | 367 367 367 368 +107 35 10 | 861 141 10 24 +10
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 332 +97 35 0 | 816 816 0 1 0
JUN-25 5400 C 0 0 0 0 0 | 301 301 301 301 +90 35 7 | 769 301 7 8 +6
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 271 +80 35 0 | 689 177 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 246 +74 36 0 | 687 461 0 1 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 223 +70 36 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 204 +65 37 0 | 578 10 0 20 0
JUN-25 5900 C 0 0 0 0 0 | 166 180 166 185 +58 37 2 | 180 166 2 2 +2
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 169 +56 37 0 | 408 8 0 82 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 154 +53 38 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 139 +46 38 0 | 299 7 0 17 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 127 +43 38 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 116 +40 38 0 | 204 6 0 102 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 106 +37 39 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 98 +33 39 0 | 199 5 0 23 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 89 +32 39 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 81 +29 40 0 | 84 5 0 137 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 74 +26 40 0 | 277 277 0 1 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 67 +23 40 0 | 181 6 0 199 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 61 +21 40 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 56 +19 41 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 52 +18 41 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 48 +17 41 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 44 +15 41 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 41 +15 42 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 38 +14 42 0 | 0 0 0 0 0
JUN-25 7800 C 21 21 21 21 2 | 0 0 0 35 +12 42 0 | 21 12 2 12 +2
JUN-25 7900 C 0 0 0 0 0 | 26 26 26 32 +11 42 2 | 26 9 2 22 +2
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 30 +10 43 0 | 54 10 0 68 0
TOTAL CALL 2 | TOTAL CALL 231 | TOTAL CALL 233 2857 +189
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 46 0 | 42 7 0 746 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 31 9 0 442 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 9 5 0 13 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 7 0 260 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 58 8 0 40 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 295 95 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 4 -2 36 0 | 107 14 0 401 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 5 -2 36 0 | 48 21 0 10 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 6 -3 36 0 | 0 0 0 500 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 7 -3 36 0 | 68 27 0 3 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 8 -4 36 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 10 -5 36 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 12 -5 36 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 14 -6 36 0 | 284 51 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 16 -8 36 0 | 308 105 0 598 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 19 -8 36 0 | 301 80 0 1 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 22 -10 36 0 | 346 63 0 80 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 26 -11 36 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 30 -12 36 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 34 -14 36 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 39 -15 36 0 | 295 65 0 5 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 45 -18 36 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 51 -20 36 0 | 215 79 0 65 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 57 -23 35 0 | 0 0 0 0 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 64 -25 35 0 | 368 209 0 1 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 72 -27 35 0 | 159 108 0 62 0
JUN-25 4000 P 0 0 0 0 0 | 90 91 90 83 -26 36 92 | 270 90 92 122 +82
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 92 -26 36 0 | 387 197 0 64 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 101 -27 35 0 | 562 142 0 95 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 111 -32 35 0 | 302 228 0 50 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 121 -36 35 0 | 581 161 0 72 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 133 -37 35 0 | 268 268 0 20 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 144 -44 35 0 | 569 203 0 72 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 157 -48 35 0 | 222 222 0 30 0
JUN-25 4400 P 0 0 0 0 0 | 188 188 188 171 -52 34 5 | 354 188 5 65 +5
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 186 -58 34 0 | 425 417 0 61 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 203 -59 34 0 | 455 390 0 226 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 220 -62 34 0 | 471 361 0 89 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 237 -68 34 0 | 466 388 0 32 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 258 -71 34 0 | 387 362 0 50 0
JUN-25 4700 P 0 0 0 0 0 | 276 276 276 278 -75 34 3 | 276 276 3 3 +3
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 298 -85 34 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 322 -86 34 0 | 446 420 0 1 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 345 -93 34 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 368 -99 34 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 396 -103 34 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 421 421 421 422 -109 34 5 | 590 421 5 5 +5
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 479 -119 34 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 541 -127 35 0 | 690 690 0 1 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 605 -136 35 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 679 -138 35 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 751 -145 36 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 825 -152 36 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 902 -157 36 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 981 -163 37 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1062 -168 37 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1145 -173 37 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1229 -178 37 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1315 -182 38 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1402 -186 38 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1491 -189 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1581 -192 39 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1672 -195 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1763 -198 39 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1856 -200 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1949 -203 40 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2043 -205 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2137 -207 40 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2232 -209 41 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2328 -210 41 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2424 -211 41 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2520 -213 41 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2617 -213 42 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2714 -214 42 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2811 -216 42 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2908 -217 42 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3006 -218 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 105 | TOTAL PUT 105 4954 +95
| MONTH PUT/CALL RATIO 0.45
| MONTH TOTAL 338 7811 +284
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 2318 +226 36 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2269 +225 35 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2220 +224 35 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2172 +224 35 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2124 +224 35 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2076 +223 35 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2029 +223 35 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1981 +221 35 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1934 +220 35 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1888 +220 35 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1841 +218 35 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1795 +217 35 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1750 +217 35 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1705 +216 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1660 +214 35 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1616 +213 35 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1572 +211 35 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1529 +210 35 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1486 +208 35 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1444 +207 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1403 +206 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1362 +204 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1322 +202 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1282 +200 35 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1243 +198 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1204 +196 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1167 +195 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1130 +193 35 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1093 +190 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1058 +188 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1023 +186 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 989 +184 34 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 955 +181 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 922 +178 34 0 | 566 560 0 1 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 890 +176 34 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 859 +174 34 0 | 733 540 0 75 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 828 +171 34 0 | 556 544 0 11 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 799 +182 34 0 | 0 0 0 0 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 770 +173 34 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 741 +170 34 0 | 790 513 0 20 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 714 +167 34 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 687 +160 34 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 655 655 635 651 +148 33 69 | 720 635 69 69 +68
SEP-25 4900 C 0 0 0 0 0 | 630 630 625 633 +148 34 65 | 699 625 65 65 +64
SEP-25 4950 C 0 0 0 0 0 | 606 606 606 608 +146 34 38 | 677 606 38 38 +36
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 586 +144 34 0 | 654 280 0 1 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 542 +135 34 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 502 +127 34 0 | 250 250 0 3 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 464 +119 34 0 | 208 208 0 2 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 429 +112 34 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 399 +109 35 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 368 +99 35 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 341 +92 35 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 316 +87 35 0 | 215 204 0 8 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 295 +87 35 0 | 163 163 0 1 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 274 +80 36 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 254 +75 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 234 +70 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 218 +66 36 0 | 143 143 0 4 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 203 +62 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 189 +56 36 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 176 +56 37 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 164 +53 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 153 +50 37 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 143 +47 37 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 131 +42 37 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 122 +40 37 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 113 +37 37 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 106 +35 38 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 99 +33 38 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 92 +31 38 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 86 +29 38 0 | 85 85 0 14 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 81 +28 38 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 76 +26 39 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 71 +24 39 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 56 56 56 66 +22 39 2 | 56 44 2 4 +2
TOTAL CALL 0 | TOTAL CALL 174 | TOTAL CALL 174 756 +170
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 | 18 20 18 7 -3 36 6 | 20 18 6 8 +6
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 8 -4 35 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 9 -5 35 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 11 -5 35 0 | 100 100 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 13 -5 35 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 15 -6 35 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 18 -6 35 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 20 -8 35 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 23 -9 35 0 | 165 140 0 40 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 27 -9 35 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 30 -11 35 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 34 -12 35 0 | 165 115 0 407 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 39 -12 35 0 | 128 111 0 5 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 44 -13 35 0 | 324 137 0 15 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 49 -15 35 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 55 -16 35 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 61 -18 35 0 | 394 362 0 82 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 68 -19 35 0 | 405 169 0 149 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 75 -21 35 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 83 -22 35 0 | 194 111 0 13 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 92 -25 35 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 101 -29 35 0 | 221 154 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 111 -29 35 0 | 235 235 0 7 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 121 -27 35 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 132 -28 35 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 145 -28 35 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 157 -30 35 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 168 -32 34 0 | 312 312 0 1 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 180 -36 34 0 | 330 330 0 1 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 194 -39 34 0 | 350 350 0 1 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 208 -42 34 0 | 0 0 0 0 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 222 -45 34 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 238 -48 34 0 | 0 0 0 0 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 254 -52 34 0 | 0 0 0 0 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 272 -55 34 0 | 0 0 0 0 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 290 -55 34 0 | 0 0 0 0 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 308 -60 34 0 | 0 0 0 0 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 329 -62 34 0 | 0 0 0 0 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 348 -71 33 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 371 -71 34 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 394 -74 34 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 417 -82 34 0 | 505 505 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 441 -85 34 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 469 -85 34 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 495 -94 34 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 522 -98 34 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 579 -100 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 633 -114 34 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 704 -112 34 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 770 -119 34 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 839 -124 35 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 909 -130 35 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 982 -136 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1057 -141 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1134 -146 35 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1212 -151 35 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1292 -156 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1374 -160 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1457 -164 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1541 -168 36 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1627 -171 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1713 -175 36 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1801 -178 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1890 -181 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1979 -185 37 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2070 -187 37 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2161 -189 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2252 -192 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2345 -194 38 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2438 -196 38 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2531 -198 38 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2625 -200 38 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2720 -201 38 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2815 -203 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2910 -205 39 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3005 -207 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 1779 +6
| MONTH PUT/CALL RATIO 0.03
| MONTH TOTAL 180 2535 +176
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 2798 +227 33 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2700 +226 34 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2601 +224 33 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2504 +224 34 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2407 +222 34 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2311 +220 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2216 +218 33 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2122 +216 33 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2029 +213 33 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1938 +210 33 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1849 +208 33 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1761 +205 33 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1718 +203 33 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1675 +201 33 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1633 +200 33 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1591 +198 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1550 +196 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1510 +195 33 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1470 +193 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1431 +191 33 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1392 +189 33 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1354 +187 33 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1317 +186 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1280 +184 33 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1244 +182 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1208 +180 33 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1173 +178 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1139 +176 33 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1105 +174 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1073 +173 33 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1040 +170 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1009 +169 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 978 +167 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 948 +165 33 0 | 685 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 918 +163 33 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 889 +163 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 861 +157 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 834 +149 33 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 807 +152 33 0 | 591 591 0 19 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 781 +151 33 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 762 +153 33 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 737 +150 33 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 713 +150 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 692 +146 33 0 | 372 336 0 10 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 645 +139 33 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 603 +132 33 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 565 +117 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 529 +117 33 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 496 +114 33 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 467 +104 34 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 434 +101 34 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 408 +91 34 0 | 395 60 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 359 +84 34 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 316 +75 34 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 278 +68 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 247 +65 35 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 220 +53 35 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 196 +53 36 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 179 +49 36 0 | 105 105 0 7 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 156 +42 36 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 139 +38 37 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 124 +33 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 114 +33 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 122 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 2 -3 33 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 4 -4 34 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 5 -6 33 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 8 -6 34 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 11 -8 34 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 15 -10 34 0 | 211 211 0 1 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 20 -12 33 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 26 -14 33 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 33 -17 33 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 42 -20 33 0 | 0 0 0 0 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 53 -22 33 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 65 -25 33 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 72 -27 33 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 79 -29 33 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 87 -30 33 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 95 -32 33 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 104 -34 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 114 -35 33 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 124 -36 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 135 -40 33 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 146 -41 33 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 158 -42 33 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 171 -43 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 189 -35 33 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 202 -40 33 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 215 -41 33 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 229 -43 33 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 243 -45 33 0 | 305 220 0 200 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 258 -51 33 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 274 -51 33 0 | 340 318 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 291 -56 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 308 -62 33 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 326 -66 33 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 345 -59 32 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 365 -61 32 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 385 -69 32 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 407 -70 32 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 429 -74 32 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 451 -82 32 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 473 -88 32 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 499 -83 32 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 524 -89 32 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 551 -96 32 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 592 592 592 577 -100 32 2 | 592 592 2 2 +2
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 632 -107 32 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 690 -118 32 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 748 -128 32 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 830 -117 33 0 | 1159 1159 0 14 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 897 -123 33 0 | 1238 1238 0 14 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 967 -127 34 0 | 1318 1318 0 14 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1038 -132 34 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1112 -136 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1263 -146 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1421 -153 34 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1585 -160 35 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1753 -166 35 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1925 -172 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2100 -178 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2279 -183 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2461 -187 36 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2644 -191 37 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2830 -195 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3018 -197 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 865 +2
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 2 987 +2
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 2889 +233 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2793 +232 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2699 +232 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2605 +231 35 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2513 +230 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2421 +228 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2332 +227 34 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2243 +225 34 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2157 +224 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2072 +222 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1989 +220 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1907 +218 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1828 +216 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1751 +213 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1675 +210 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1602 +207 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1530 +204 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1461 +200 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1394 +197 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1329 +193 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1266 +189 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1206 +186 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1147 +182 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1091 +178 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1036 +173 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 984 +169 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 934 +165 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 885 +157 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 795 +144 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 717 +136 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 645 +126 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 581 +118 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 523 +110 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 470 +102 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 423 +95 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 380 +88 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 342 +82 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 308 +76 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 277 +70 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 249 +64 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 224 +59 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 202 +55 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 182 +51 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 14 -1 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 18 -2 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 24 -2 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 30 -3 35 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 38 -4 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 46 -6 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 57 -7 34 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 68 -9 34 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 82 -10 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 97 -12 34 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 114 -14 34 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 132 -16 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 153 -18 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 176 -21 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 200 -24 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 227 -27 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 255 -30 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 286 -34 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 319 -37 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 354 -41 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 391 -45 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 431 -48 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 472 -52 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 516 -56 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 561 -61 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 609 -65 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 659 -69 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 710 -77 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 820 -90 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 942 -98 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1070 -108 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1206 -116 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1348 -124 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1495 -132 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1648 -139 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1805 -146 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1967 -152 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2133 -158 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2302 -164 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2474 -170 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2649 -175 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2827 -179 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3007 -183 34 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 2657 +230 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2569 +229 34 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2482 +227 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2397 +226 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2314 +224 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2232 +222 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2152 +220 34 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2074 +219 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1998 +217 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1923 +214 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1851 +212 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1780 +209 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1711 +207 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1644 +204 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1579 +201 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1516 +198 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1454 +194 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1395 +191 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1337 +187 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1282 +185 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1228 +181 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1176 +178 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1125 +173 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1077 +170 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1030 +167 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 941 +154 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 864 +146 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 793 +139 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 728 +131 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 668 +124 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 614 +118 33 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 564 +112 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 518 +105 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 476 +99 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 437 +93 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 402 +88 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 370 +83 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 341 +78 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 314 +73 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 289 +69 34 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 59 -5 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 71 -6 34 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 84 -8 34 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 99 -9 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 116 -11 34 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 134 -13 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 154 -15 34 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 176 -16 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 200 -18 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 225 -21 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 253 -23 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 282 -26 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 313 -28 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 346 -31 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 381 -34 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 418 -37 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 456 -41 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 497 -44 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 539 -48 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 584 -50 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 630 -54 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 678 -57 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 727 -62 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 779 -65 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 832 -68 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 943 -81 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1066 -89 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1195 -96 33 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1330 -104 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1470 -111 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1616 -117 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1766 -123 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1920 -130 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2078 -136 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2239 -142 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2404 -147 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2572 -152 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2743 -157 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2916 -162 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3091 -166 34 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 2142 +218 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2069 +216 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1999 +214 34 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1930 +212 34 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1863 +210 34 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1798 +207 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1734 +204 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1672 +202 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1612 +199 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1554 +197 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1497 +194 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1442 +191 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1388 +187 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1336 +184 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1286 +181 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1237 +178 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1190 +175 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1145 +172 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1057 +158 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 982 +152 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 913 +146 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 848 +139 33 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 0 238 -17 34 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 265 -19 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 295 -21 34 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 326 -23 34 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 359 -25 34 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 394 -28 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 430 -31 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 468 -33 34 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 508 -36 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 550 -38 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 593 -41 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 638 -44 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 684 -48 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 732 -51 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 782 -54 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 833 -57 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 886 -60 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 941 -63 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1053 -77 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1178 -83 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1309 -89 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1444 -96 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.07
MARKET TOTAL 6299 38844 +3094
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED