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
P MAY-25 5000 256 105 38 117 94 1030 +12
C AUG-25 5200 130 400 34 406 397 130 -36
P MAY-25 4450 101 16 44 19 18 1026 +2
C AUG-25 5100 80 451 35 454 449 80 -35
C JUN-25 5300 51 220 36 225 216 69 -28
P MAY-25 4200 40 6 47 10 10 1031 +1
C JUN-25 5600 32 127 36 123 108 634 -18
C MAY-25 6100 31 12 42 12 10 36 -4
P JUN-25 4700 23 99 38 104 95 160 +10
C JUN-25 6100 20 49 38 50 41 451 -8
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 MAY 2025, THURSDAY 09 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 C 0 0 0 0 0 | 0 0 0 1680 -52 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1630 -52 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1580 -52 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1530 -52 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1480 -52 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1431 -52 54 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1381 -52 52 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1331 -52 50 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1281 -52 48 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1232 -51 50 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1182 -52 48 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1133 -51 49 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1084 -51 48 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1034 -52 46 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 986 -51 47 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 937 -51 46 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 889 -50 46 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 841 -50 45 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 793 -50 44 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 746 -50 44 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 699 -50 43 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 654 -49 43 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 608 -49 42 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 564 -48 42 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 521 -47 41 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 479 -46 41 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 438 -45 40 0 | 520 187 0 13 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 398 -44 40 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 360 -43 39 0 | 520 164 0 116 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 314 -51 37 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 270 270 270 280 -42 36 3 | 450 122 3 262 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 219 -37 36 2 | 448 113 2 971 0
MAY-25 5200 C 0 0 0 0 0 | 154 154 154 167 -34 36 1 | 234 91 1 314 +1
MAY-25 5300 C 0 0 0 0 0 | 126 132 110 127 -28 36 15 | 629 81 15 470 +5
MAY-25 5400 C 0 0 0 0 0 | 98 98 82 95 -24 37 5 | 293 60 5 230 +1
MAY-25 5500 C 0 0 0 0 0 | 76 76 66 71 -19 38 4 | 604 38 4 274 0
MAY-25 5600 C 0 0 0 0 0 | 54 54 54 53 -16 38 1 | 595 36 1 98 0
MAY-25 5700 C 0 0 0 0 0 | 33 37 33 39 -13 39 2 | 400 32 2 106 0
MAY-25 5800 C 0 0 0 0 0 | 25 27 25 29 -10 40 10 | 435 23 10 141 -8
MAY-25 5900 C 0 0 0 0 0 | 25 25 19 21 -8 40 4 | 541 19 4 114 +1
MAY-25 6000 C 0 0 0 0 0 | 15 15 12 16 -5 41 7 | 470 12 7 374 +7
MAY-25 6100 C 0 0 0 0 0 | 12 12 10 12 -4 42 31 | 443 10 31 36 -10
MAY-25 6200 C 0 0 0 0 0 | 10 10 7 9 -3 43 13 | 351 7 13 38 +7
MAY-25 6300 C 0 0 0 0 0 | 8 8 8 7 -3 44 5 | 303 8 5 98 0
MAY-25 6400 C 0 0 0 0 0 | 5 5 5 5 -2 44 5 | 122 5 5 457 0
MAY-25 6500 C 0 0 0 0 0 | 5 5 4 4 -2 46 18 | 249 4 18 55 -11
MAY-25 6600 C 0 0 0 0 0 | 4 4 4 3 -1 46 5 | 284 4 5 38 -5
MAY-25 6700 C 0 0 0 0 0 | 3 3 3 2 -1 46 3 | 264 3 3 18 +3
MAY-25 6800 C 0 0 0 0 0 | 3 3 3 1 -1 45 5 | 173 3 5 45 -5
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 176 4 0 43 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 167 4 0 38 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 139 | TOTAL CALL 139 4558 -14
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 P 0 0 0 0 0 | 2 2 2 1 0 64 2 | 69 2 2 47 +2
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 63 3 0 59 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 73 3 0 12 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 7 7 7 2 +1 48 10 | 158 6 10 791 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 3 +1 49 0 | 171 7 0 31 0
MAY-25 4100 P 0 0 0 0 0 | 8 8 8 4 +1 48 1 | 185 7 1 752 -1
MAY-25 4150 P 0 0 0 0 0 | 9 9 9 5 +1 48 1 | 200 8 1 80 +1
MAY-25 4200 P 0 0 0 0 0 | 10 10 10 6 +1 47 40 | 219 10 40 1031 +40
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 7 +1 46 0 | 238 10 0 44 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 9 +1 46 0 | 343 11 0 181 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 11 +1 45 0 | 276 12 0 54 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 14 +2 45 0 | 316 14 0 40 0
MAY-25 4450 P 0 0 0 0 0 | 19 19 18 16 +2 44 101 | 340 18 101 1026 -99
MAY-25 4500 P 0 0 0 0 0 | 20 20 20 20 +2 44 2 | 365 18 2 78 -2
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 24 +3 43 0 | 376 22 0 148 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 28 +3 42 0 | 351 25 0 25 0
MAY-25 4650 P 0 0 0 0 0 | 33 33 33 33 +4 41 11 | 357 26 11 176 0
MAY-25 4700 P 0 0 0 0 0 | 38 38 33 40 +5 41 3 | 271 26 3 47 0
MAY-25 4750 P 0 0 0 0 0 | 45 45 44 47 +5 40 3 | 359 38 3 182 +3
MAY-25 4800 P 0 0 0 0 0 | 56 56 56 56 +7 40 7 | 357 41 7 136 0
MAY-25 4850 P 0 0 0 0 0 | 67 67 64 66 +8 39 2 | 342 56 2 943 -2
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 77 +8 39 0 | 407 53 0 113 0
MAY-25 4950 P 0 0 0 0 0 | 100 100 89 90 +10 38 4 | 421 62 4 79 0
MAY-25 5000 P 0 0 0 0 0 | 94 117 94 105 +12 38 256 | 666 65 256 1030 +218
MAY-25 5100 P 0 0 0 0 0 | 146 146 130 140 +15 36 4 | 295 73 4 98 +1
MAY-25 5200 P 0 0 0 0 0 | 181 205 181 189 +20 36 17 | 719 120 17 261 -5
MAY-25 5300 P 0 0 0 0 0 | 277 277 277 247 +24 36 2 | 888 103 2 135 -2
MAY-25 5400 P 0 0 0 0 0 | 305 305 305 315 +29 37 1 | 720 124 1 20 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 393 +36 38 0 | 840 158 0 119 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 474 +35 39 0 | 623 296 0 78 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 560 +39 39 0 | 720 263 0 12 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 649 +41 40 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 741 +43 40 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 836 +46 41 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 931 +47 41 0 | 461 441 0 17 0
MAY-25 6200 P 0 0 0 0 0 | 1013 1073 1013 1028 +48 42 2 | 1198 1013 2 1 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1126 +49 43 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1224 +49 43 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1323 +50 44 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1422 +50 44 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1522 +51 46 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1621 +51 45 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1721 +51 47 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1821 +52 49 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1921 +52 51 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 2020 +51 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 2120 +51 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2220 +52 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2320 +52 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 469 | TOTAL PUT 469 8264 +154
| MONTH PUT/CALL RATIO 3.37
| MONTH TOTAL 608 12822 +140
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 2880 -53 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2780 -53 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2680 -53 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2580 -53 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2530 -53 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2480 -53 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2430 -53 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2380 -53 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2330 -53 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2280 -53 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2230 -53 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2180 -53 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2130 -53 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2080 -53 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2030 -53 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1980 -53 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1931 -53 48 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1881 -53 47 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1831 -53 45 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1781 -53 44 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1732 -52 46 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1682 -53 44 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1632 -53 43 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1583 -53 44 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1534 -52 44 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1485 -52 44 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1436 -52 44 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1387 -52 43 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1338 -52 42 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1290 -52 42 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1242 -51 42 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1194 -51 42 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1146 -51 41 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1099 -51 41 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1053 -50 41 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1006 -50 41 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 961 -49 41 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 916 -49 40 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 871 -49 40 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 827 -48 40 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 784 -48 39 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 742 -47 39 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 700 -46 39 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 660 -45 39 0 | 720 318 0 54 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 620 -45 38 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 582 -43 38 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 544 -43 38 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 508 -41 38 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 473 -40 37 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 439 -39 37 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 399 -45 36 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 369 -37 36 0 | 1120 178 0 28 0
JUN-25 5100 C 0 0 0 0 0 | 297 297 297 312 -35 35 3 | 1155 185 3 18 -3
JUN-25 5200 C 0 0 0 0 0 | 258 258 240 263 -31 35 13 | 1085 141 13 24 0
JUN-25 5300 C 0 0 0 0 0 | 216 225 216 220 -28 36 51 | 1035 155 51 69 +2
JUN-25 5400 C 0 0 0 0 0 | 179 180 179 183 -25 36 9 | 855 125 9 224 +2
JUN-25 5500 C 0 0 0 0 0 | 138 138 138 152 -22 36 1 | 689 95 1 406 +1
JUN-25 5600 C 0 0 0 0 0 | 115 123 108 127 -18 36 32 | 687 68 32 634 +1
JUN-25 5700 C 0 0 0 0 0 | 100 100 100 105 -16 37 5 | 573 61 5 138 +5
JUN-25 5800 C 0 0 0 0 0 | 75 75 75 88 -13 37 5 | 660 10 5 629 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 72 -12 37 0 | 581 54 0 67 0
JUN-25 6000 C 0 0 0 0 0 | 50 50 50 60 -9 38 2 | 541 8 2 657 +2
JUN-25 6100 C 0 0 0 0 0 | 50 50 41 49 -8 38 20 | 540 41 20 451 +12
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 41 -6 39 0 | 549 7 0 98 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 34 -5 39 0 | 144 27 0 59 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 28 -4 39 0 | 387 6 0 99 0
JUN-25 6500 C 0 0 0 0 0 | 21 21 21 24 -3 40 5 | 360 21 5 29 +5
JUN-25 6600 C 0 0 0 0 0 | 22 22 17 20 -3 41 20 | 330 5 20 65 +20
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 17 -2 41 0 | 295 17 0 63 0
JUN-25 6800 C 0 0 0 0 0 | 13 13 13 14 -2 41 3 | 280 5 3 229 +3
JUN-25 6900 C 0 0 0 0 0 | 13 13 11 12 -1 42 12 | 277 11 12 63 +12
JUN-25 7000 C 0 0 0 0 0 | 11 11 10 10 -1 42 15 | 236 6 15 289 +15
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 8 -1 42 0 | 210 13 0 32 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 7 -1 43 0 | 189 12 0 29 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 5 -1 42 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 4 -1 43 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 3 -1 42 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 2 -1 42 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 112 9 0 29 0
JUN-25 8000 C 0 0 0 0 0 | 3 3 3 1 0 43 7 | 93 3 7 66 0
TOTAL CALL 0 | TOTAL CALL 203 | TOTAL CALL 203 6730 +77
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 81 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 2 +1 43 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 3 +1 44 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 4 +1 44 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 5 +1 44 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 6 +1 44 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 15 15 15 7 +1 43 2 | 215 11 2 79 +2
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 8 +1 42 0 | 91 14 0 4 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 10 +1 42 0 | 368 38 0 15 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 12 +2 42 0 | 159 17 0 73 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 14 +2 42 0 | 270 18 0 190 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 16 +2 41 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 20 +3 42 0 | 562 23 0 138 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 23 +2 41 0 | 302 24 0 52 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 27 +3 41 0 | 581 25 0 297 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 32 +4 41 0 | 286 25 0 60 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 37 +4 41 0 | 569 34 0 169 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 42 +4 40 0 | 255 37 0 102 0
JUN-25 4400 P 0 0 0 0 0 | 46 46 46 48 +5 40 1 | 365 37 1 73 -1
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 53 +5 39 0 | 425 47 0 126 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 60 +6 39 0 | 455 45 0 368 0
JUN-25 4550 P 0 0 0 0 0 | 67 67 67 68 +7 38 1 | 471 67 1 173 +1
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 77 +7 38 0 | 466 50 0 50 0
JUN-25 4650 P 0 0 0 0 0 | 82 82 79 88 +9 38 9 | 387 64 9 289 +8
JUN-25 4700 P 0 0 0 0 0 | 104 104 95 99 +10 38 23 | 471 66 23 160 +4
JUN-25 4750 P 0 0 0 0 0 | 112 112 112 111 +11 37 5 | 229 96 5 161 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 124 +11 37 0 | 660 77 0 317 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 138 +12 37 0 | 374 89 0 189 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 154 +14 36 2 | 780 80 2 405 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 171 +15 36 0 | 830 92 0 356 0
JUN-25 5000 P 0 0 0 0 0 | 196 208 196 189 +16 36 6 | 850 90 6 493 -1
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 233 +19 36 0 | 723 119 0 108 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 283 +22 35 0 | 690 134 0 204 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 340 +26 36 0 | 800 150 0 1157 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 403 +28 36 0 | 482 194 0 1168 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 477 +36 37 0 | 458 258 0 931 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 551 +35 37 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 629 +37 37 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 710 +39 38 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 795 +42 38 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 882 +43 38 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 971 +45 39 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1062 +46 39 0 | 702 702 0 3 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1155 +48 39 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1249 +49 40 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1344 +50 40 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1440 +50 41 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1536 +50 41 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1633 +51 41 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1731 +51 41 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1829 +51 42 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1928 +52 42 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2026 +52 42 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2125 +52 42 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2224 +52 43 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2324 +53 44 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2423 +53 44 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2523 +53 45 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2622 +53 44 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2722 +53 45 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2822 +53 46 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 49 | TOTAL PUT 49 13288 +13
| MONTH PUT/CALL RATIO 0.24
| MONTH TOTAL 252 20018 +90
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 C 0 0 0 0 0 | 0 0 0 1704 -51 42 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1655 -51 41 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1607 -50 42 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1558 -51 41 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1511 -50 41 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1463 -50 41 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1416 -49 41 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1368 -50 40 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1322 -49 40 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1276 -48 40 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1230 -48 40 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1184 -48 39 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1139 -48 39 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1095 -47 39 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1051 -47 39 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1008 -46 39 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 965 -46 38 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 923 -46 38 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 882 -45 38 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 842 -44 38 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 802 -43 38 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 763 -43 37 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 725 -42 37 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 688 -41 37 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 652 -40 37 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 616 -40 37 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 582 -39 36 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 549 -38 36 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 517 -37 36 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 473 -49 35 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 445 -37 35 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 390 -35 34 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 341 -33 34 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 297 -30 34 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 258 -28 35 0 | 400 167 0 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 224 -25 35 0 | 277 146 0 214 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 194 -23 35 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 168 -20 35 0 | 211 168 0 35 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 145 -18 35 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 126 -15 36 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 109 -14 36 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 94 -12 36 0 | 141 113 0 75 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 82 -10 37 0 | 124 122 0 12 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 71 -8 37 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 60 -8 37 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 51 -7 37 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 43 -6 37 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1773 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 8 +1 42 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 9 +1 41 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 11 +2 42 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 12 +1 41 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 15 +2 41 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 17 +2 41 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 20 +3 41 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 22 +2 40 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 26 +3 40 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 30 +4 40 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 34 +4 40 0 | 0 0 0 0 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 38 +4 39 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 45 +6 40 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 50 +4 39 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 57 +6 39 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 64 +6 39 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 0 0 0 71 +6 39 0 | 298 180 0 78 0
JUL-25 4350 P 0 0 0 0 0 | 0 0 0 78 +6 38 0 | 313 69 0 51 0
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 86 +7 38 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 94 +7 38 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 104 +8 37 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 114 +8 37 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 125 +8 37 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 138 +10 37 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 152 +11 36 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 166 +12 36 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 182 +13 36 0 | 173 173 0 2 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 199 +14 36 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 217 +14 36 0 | 311 310 0 6 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 237 +16 36 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 258 +17 36 0 | 298 296 0 25 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 303 +19 35 0 | 347 279 0 161 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 354 +22 35 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 0 0 0 410 +24 35 0 | 528 375 0 138 0
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 472 +28 36 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 534 +28 35 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 603 +30 35 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 676 +33 36 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 753 +35 36 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 832 +37 36 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 914 +39 36 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 998 +41 36 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 1084 +42 36 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1173 +44 37 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1262 +44 37 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1354 +46 37 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1446 +47 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1895 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3668 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 3950 C 0 0 0 0 0 | 0 0 0 1300 -49 38 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1256 -48 38 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1212 -48 38 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1168 -48 38 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1125 -48 38 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1083 -47 38 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1041 -47 37 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1000 -47 37 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 960 -47 37 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 921 -46 37 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 882 -45 37 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 844 -45 37 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 807 -44 37 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 770 -44 36 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 734 -44 36 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 700 -43 36 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 666 -42 36 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 633 -42 36 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 601 -41 36 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 570 -41 35 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 533 -47 35 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 504 -38 35 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 450 454 449 451 -35 35 80 | 454 449 80 80 +80
AUG-25 5200 C 0 0 0 0 0 | 405 406 397 400 -36 34 130 | 406 397 130 130 +130
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 357 -33 34 0 | 0 0 0 0 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 317 -28 34 0 | 0 0 0 0 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 281 -26 35 0 | 0 0 0 0 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 249 -24 35 0 | 0 0 0 0 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 221 -21 35 0 | 0 0 0 0 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 195 -20 35 0 | 0 0 0 0 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 173 -18 35 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 153 -15 35 0 | 0 0 0 0 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 135 -14 36 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 118 -12 36 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 103 -11 36 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 210 | TOTAL CALL 210 210 +210
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-25 3950 P 0 0 0 0 0 | 0 0 0 45 +3 38 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 51 +4 38 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 57 +4 38 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 65 +6 38 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 72 +4 38 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 80 +4 38 0 | 0 0 0 0 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 89 +5 38 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 98 +6 38 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 107 +6 37 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 116 +6 37 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 127 +8 37 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 138 +8 37 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 150 +8 36 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 163 +9 36 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 177 +10 36 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 192 +11 36 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 208 +12 36 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 225 +13 35 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 243 +13 35 0 | 0 0 0 0 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 262 +14 35 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 282 +15 35 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 0 0 0 303 +15 35 0 | 0 0 0 0 0
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 350 +18 35 0 | 300 299 0 2 0
AUG-25 5200 P 0 0 0 0 0 | 0 0 0 401 +20 35 0 | 0 0 0 0 0
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 457 +23 35 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 516 +25 35 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 579 +25 35 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 646 +28 35 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 716 +30 35 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 790 +33 35 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 866 +34 35 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 945 +37 35 0 | 0 0 0 0 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 1026 +38 35 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 1110 +40 35 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1195 +42 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 2 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 210 212 +210
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 2467 -53 41 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2417 -54 39 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2368 -53 40 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2319 -53 41 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2269 -54 40 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2220 -54 40 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2171 -54 40 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2122 -54 40 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2073 -54 39 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2025 -53 40 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1976 -54 39 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1928 -54 39 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1880 -54 39 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1832 -54 39 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1785 -54 39 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1738 -53 39 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1691 -54 39 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1644 -54 38 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1598 -54 38 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1552 -54 38 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1507 -53 38 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1462 -53 38 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1417 -53 38 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1373 -53 38 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1330 -52 38 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1287 -52 38 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1244 -52 37 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1202 -52 37 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1161 -51 37 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1120 -51 37 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1080 -50 37 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1040 -50 37 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1002 -49 37 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 964 -49 36 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 926 -49 36 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 890 -47 36 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 854 -47 36 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 818 -47 36 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 784 -46 36 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 751 -45 36 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 718 -44 36 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 686 -43 35 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 655 -42 35 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 625 -41 35 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 590 -46 35 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 562 -34 35 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 509 -33 34 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 460 -33 34 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 416 -28 34 0 | 1110 208 0 40 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 374 -30 34 0 | 1032 427 0 2410 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 338 -28 34 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 303 -23 34 0 | 498 399 0 1 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 273 -22 35 0 | 754 154 0 2 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 245 -20 35 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 222 -15 35 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 198 -18 35 0 | 745 291 0 35 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 178 -14 35 0 | 700 122 0 131 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 160 -14 35 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 144 -13 35 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 129 -10 36 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 116 -11 36 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 104 -10 36 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 94 -8 36 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 85 -6 36 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 76 -7 36 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 69 -5 37 0 | 368 99 0 4 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 62 -5 37 0 | 200 200 0 7 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 55 -5 37 0 | 48 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 49 -6 37 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 43 -5 37 0 | 0 0 0 5 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 38 -5 37 0 | 229 229 0 1 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 34 -4 37 0 | 212 85 0 20 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 31 -4 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 27 -4 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 24 -4 37 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 22 -3 38 0 | 190 26 0 74 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4170 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 38 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 2 -1 38 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 3 -1 39 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 4 -1 40 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 5 -1 40 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 6 -1 40 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 7 -1 40 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 8 -1 39 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 10 0 40 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 11 -1 39 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 13 -1 39 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 15 -1 39 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 17 -1 39 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 20 -1 39 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 23 0 39 0 | 379 158 0 118 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 26 -1 39 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 29 -1 38 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 33 -1 38 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 37 -1 38 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 42 0 38 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 47 0 38 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 52 0 38 0 | 241 158 0 16 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 58 0 38 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 65 +1 38 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 72 +1 38 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 79 +1 37 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 90 +4 38 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 99 +2 38 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 108 +3 37 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 118 +5 37 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 128 +4 37 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 138 +6 37 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 149 +5 36 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 160 +4 36 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 173 +7 36 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 186 +8 36 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 201 +9 36 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 215 +9 35 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 232 +10 35 0 | 540 200 0 32 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 249 +11 35 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 267 +11 35 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 285 +10 35 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 306 +12 35 0 | 273 271 0 92 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 327 +13 35 0 | 517 289 0 90 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 349 +14 35 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 396 +15 35 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 447 +18 35 0 | 394 394 0 35 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 502 +21 34 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 561 +23 34 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 627 +27 35 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 694 +30 35 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 763 +31 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 835 +32 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 910 +34 35 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 987 +35 35 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1067 +38 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1148 +39 36 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1231 +40 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1316 +41 36 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1402 +42 36 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1490 +43 36 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1579 +44 36 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1669 +45 36 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1760 +45 36 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1852 +46 36 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1945 +47 37 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2038 +47 37 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2133 +48 37 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2228 +48 37 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2323 +48 37 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2419 +49 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2516 +50 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2612 +49 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2709 +49 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2807 +50 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6310 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 10480 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 2960 -50 40 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2860 -51 38 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2761 -51 38 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2663 -51 39 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2565 -50 39 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2467 -51 38 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2370 -51 38 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2274 -50 38 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2179 -50 38 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2085 -50 38 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1992 -49 37 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1900 -49 37 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1855 -49 37 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1810 -49 37 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1765 -49 37 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1721 -49 37 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1678 -48 37 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1634 -48 37 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1592 -47 37 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1549 -48 36 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1507 -47 36 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1466 -47 36 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1425 -47 36 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1385 -46 36 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1346 -45 36 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1307 -45 36 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1268 -45 36 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1230 -45 36 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1193 -44 36 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1156 -44 36 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1120 -43 36 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1085 -42 36 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1050 -42 35 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1016 -41 35 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 983 -40 35 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 950 -40 35 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 918 -39 35 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 886 -39 35 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 855 -39 35 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 825 -38 35 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 796 -37 35 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 767 -37 35 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 733 -42 34 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 706 -34 34 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 655 -32 34 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 606 -31 34 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 561 -29 34 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 518 -28 34 0 | 636 404 0 33 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 478 -28 34 0 | 818 300 0 174 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 442 -25 34 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 408 -24 34 0 | 743 220 0 206 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 377 -22 34 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 348 -21 34 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 321 -19 34 0 | 813 195 0 43 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 296 -18 34 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 273 -16 34 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 252 -16 34 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 233 -16 35 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 215 -15 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 198 -15 35 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 183 -14 35 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 170 -12 35 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 157 -12 35 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 145 -11 35 0 | 400 90 0 14 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 133 -10 35 0 | 163 128 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 122 -10 35 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 109 -14 35 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 100 -13 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 84 -12 35 0 | 270 250 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 71 -8 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 60 -7 35 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 26 -3 36 0 | 160 23 0 27 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 11 -2 36 0 | 100 16 0 27 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 5 -1 37 0 | 60 12 0 22 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1727 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 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 2 0 38 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 3 0 38 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 5 0 39 0 | 23 23 0 2 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 7 +1 39 0 | 82 10 0 8 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 9 0 38 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 12 0 38 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 16 +1 38 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 21 +1 38 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 27 +1 38 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 34 +2 37 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 42 +2 37 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 47 +2 37 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 52 +2 37 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 57 +2 37 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 63 +2 37 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 70 +3 37 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 76 +3 37 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 84 +4 37 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 91 +3 36 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 99 +4 36 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 108 +4 36 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 117 +4 36 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 127 +5 36 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 138 +6 36 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 153 +10 36 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 165 +8 36 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 177 +6 36 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 188 +5 36 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 201 +5 36 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 214 +6 36 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 227 +6 36 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 242 +7 35 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 262 262 261 250 +3 35 20 | 581 175 20 128 +20
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 272 +8 35 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 289 +7 35 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 306 +10 35 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 324 +8 35 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 343 +9 35 0 | 256 201 0 53 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 363 +11 35 0 | 380 268 0 56 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 383 +9 34 0 | 287 279 0 136 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 406 +11 35 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 427 +11 34 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 450 450 450 450 +14 34 1 | 697 317 1 47 +1
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 498 +16 34 0 | 647 368 0 253 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 550 +15 34 0 | 612 365 0 145 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 604 +17 34 0 | 576 452 0 271 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 662 +17 34 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 724 +23 34 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 788 +24 34 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 854 +25 34 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 922 +26 34 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 993 +27 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1066 +29 34 0 | 750 750 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1141 +30 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1217 +31 35 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1295 +32 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1375 +33 35 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1457 +34 35 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1539 +35 35 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1623 +35 35 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1709 +37 35 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1795 +37 35 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1883 +39 35 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1971 +39 35 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2061 +40 35 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2151 +40 35 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2242 +41 35 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2426 +42 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2613 +43 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2802 +44 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3768 +48 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4753 +49 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5747 +50 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 21 | TOTAL PUT 21 2774 +21
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 21 4501 +21
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 C 0 0 0 0 0 | 0 0 0 1887 -51 36 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1844 -51 35 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1802 -50 35 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1760 -50 35 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1718 -50 35 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1677 -50 35 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1637 -49 35 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1597 -48 35 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1557 -49 35 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1518 -48 35 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1480 -48 35 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1442 -47 35 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1404 -48 35 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1368 -47 35 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1331 -47 35 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1296 -46 35 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1261 -45 35 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1226 -46 35 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1193 -44 35 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1159 -45 35 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1127 -43 35 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1094 -44 34 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1063 -43 34 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1032 -43 34 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1002 -42 34 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 972 -42 34 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 943 -41 34 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 915 -40 34 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 887 -40 34 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 849 -50 33 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 822 -33 33 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 771 -32 33 0 | 0 0 0 0 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 723 -30 33 0 | 837 523 0 1 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 677 -30 33 0 | 0 0 0 0 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 634 -29 33 0 | 0 0 0 0 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 594 -27 33 0 | 1011 1011 0 1 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 556 -26 33 0 | 0 0 0 0 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 520 -25 33 0 | 1083 777 0 81 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 487 -23 33 0 | 781 781 0 38 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 455 -23 33 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 426 -21 33 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 399 -20 34 0 | 868 671 0 212 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 373 -19 34 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 349 -18 34 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 327 -17 34 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 306 -16 34 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 286 -16 34 0 | 339 339 0 1 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 268 -15 34 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 248 -17 34 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 231 -22 34 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 215 -15 34 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 200 -15 34 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 186 -14 34 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 173 -14 34 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 161 -13 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 522 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 3500 P 0 0 0 0 0 | 0 0 0 77 +2 36 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 84 +2 35 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 92 +3 35 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 100 +3 35 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 108 +3 35 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 117 +3 35 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 127 +4 35 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 137 +5 35 0 | 230 130 0 13 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 147 +4 35 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 158 +5 35 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 170 +5 35 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 182 +6 35 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 194 +5 35 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 208 +6 35 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 221 +6 35 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 236 +7 35 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 258 +15 35 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 274 +8 35 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 291 +9 35 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 308 +9 35 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 325 +8 35 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 342 +8 35 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 360 +9 35 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 378 +9 35 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 397 +9 35 0 | 0 0 0 0 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 417 +9 35 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 438 +10 34 0 | 0 0 0 0 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 459 +10 34 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 481 +11 34 0 | 0 0 0 0 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 504 +11 34 0 | 0 0 0 0 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 528 +13 34 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 577 +14 34 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 629 +15 34 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 683 +16 34 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 740 +17 34 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 799 +18 34 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 854 +11 34 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 918 +24 34 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 984 +25 34 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 1052 +27 34 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 1122 +28 34 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1194 +29 34 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1267 +30 34 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1342 +31 34 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1418 +32 34 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1496 +33 34 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1575 +34 34 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1656 +35 34 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1738 +36 34 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1821 +37 34 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1905 +38 34 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1990 +38 34 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 2076 +39 34 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2163 +39 34 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2251 +40 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 279 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 801 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 3038 -54 32 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2940 -54 32 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2842 -54 32 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2745 -54 33 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2649 -53 33 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2553 -54 33 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2459 -53 33 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2366 -53 33 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2274 -53 33 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2184 -52 33 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2096 -51 33 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2009 -51 33 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1924 -51 33 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1841 -50 33 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1761 -49 33 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1682 -49 33 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1606 -48 33 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1532 -47 33 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1460 -47 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1391 -46 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1324 -45 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1260 -44 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1198 -43 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1139 -42 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1082 -40 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1027 -40 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 974 -39 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 924 -38 34 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 831 -35 34 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 745 -34 34 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 668 -31 34 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 597 -30 34 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 534 -28 34 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 477 -26 34 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 426 -24 34 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 380 -22 34 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 339 -20 34 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 302 -19 34 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 270 -17 34 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 240 -16 34 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 214 -15 34 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 191 -14 34 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 171 -12 35 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 152 -11 35 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 136 -10 35 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 121 -10 35 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 108 -9 35 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 97 -8 35 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 87 -7 35 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 78 -6 35 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 70 -6 35 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 62 -6 35 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 56 -5 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 0 32 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 5 0 32 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 7 0 32 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 10 0 33 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 14 +1 33 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 18 0 33 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 24 +1 33 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 31 +1 33 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 39 +1 33 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 49 +2 33 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 61 +3 33 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 74 +3 33 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 89 +3 33 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 106 +4 33 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 126 +5 33 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 147 +5 33 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 171 +6 33 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 197 +7 33 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 225 +7 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 256 +8 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 289 +9 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 325 +10 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 363 +11 33 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 404 +12 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 447 +14 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 492 +14 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 539 +15 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 589 +16 34 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 696 +19 34 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 810 +20 34 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 933 +23 34 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1062 +24 34 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1199 +26 34 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1342 +28 34 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1491 +30 34 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1645 +32 34 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1804 +34 34 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1967 +35 34 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2135 +37 34 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2305 +38 34 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2479 +39 34 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2656 +40 34 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2836 +42 35 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 3017 +43 35 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3201 +44 35 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3386 +44 35 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3573 +45 35 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3762 +46 35 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3952 +47 35 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 4143 +48 35 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4335 +48 35 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4527 +48 35 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4721 +49 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 3 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 3 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 2789 -53 33 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2697 -52 33 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2606 -52 33 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2516 -52 33 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2428 -52 33 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2342 -51 33 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2257 -51 33 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2175 -50 33 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2094 -50 33 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2015 -50 33 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1938 -49 33 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1864 -48 33 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1791 -48 33 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1721 -47 33 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1653 -46 33 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1587 -46 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1523 -45 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1461 -44 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1402 -43 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1344 -43 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1289 -41 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1235 -41 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1184 -40 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1134 -39 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1087 -38 34 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 997 -37 34 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 914 -35 34 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 838 -33 34 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 768 -31 34 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 703 -30 34 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 632 632 632 644 -28 34 1 | 632 632 1 1 +1
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 590 -27 34 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 540 -25 34 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 495 -24 34 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 453 -23 34 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 416 -21 34 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 381 -20 34 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 350 -18 34 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 321 -17 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 294 -17 34 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 258 258 258 271 -15 35 1 | 258 258 1 1 +1
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 249 -14 35 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 229 -13 35 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 210 -13 35 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 194 -12 35 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 178 -12 35 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 164 -11 35 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 152 -10 35 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 140 -10 35 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 129 -9 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 18 +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
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 28 +1 33 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 36 +2 33 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 45 +2 33 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 55 +2 33 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 112 112 112 67 +2 33 1 | 112 112 1 1 +1
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 81 +3 33 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 96 +3 33 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 114 +4 33 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 133 +4 33 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 154 +4 33 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 177 +5 33 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 203 +6 33 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 230 +6 33 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 260 +7 33 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 292 +8 33 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 326 +8 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 362 +9 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 400 +10 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 441 +11 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 483 +11 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 528 +13 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 574 +13 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 623 +14 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 673 +15 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 726 +16 34 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 836 +17 34 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 953 +19 34 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1077 +21 34 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1207 +23 34 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1342 +24 34 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1483 +26 34 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1629 +27 34 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1779 +29 34 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1934 +30 34 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2092 +31 34 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2255 +33 34 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2420 +34 34 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2589 +36 34 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2760 +37 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2933 +37 34 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 3110 +39 35 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3288 +40 35 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3468 +41 35 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3649 +41 35 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3833 +42 35 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 4017 +42 35 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4203 +43 35 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4391 +44 35 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4579 +44 35 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4768 +45 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 38 +1
| MONTH PUT/CALL RATIO 0.50
| MONTH TOTAL 3 56 +3
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 2266 -50 33 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2190 -50 33 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2116 -49 33 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2044 -48 33 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1973 -48 33 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1905 -47 33 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1839 -46 33 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1774 -46 33 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1712 -45 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1651 -45 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1593 -44 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1536 -44 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1482 -42 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1429 -42 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1378 -41 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1328 -41 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1281 -40 34 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1235 -39 34 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1148 -38 34 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1067 -36 34 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 992 -34 34 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 921 -34 34 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 856 -32 34 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 796 -31 34 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 740 -29 34 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 689 -27 34 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 641 -26 34 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 596 -26 34 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 555 -25 34 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 517 -24 34 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 482 -22 34 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 450 -21 34 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 420 -20 34 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 392 -19 35 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 366 -18 35 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 342 -17 35 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 320 -16 35 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 299 -16 35 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 280 -15 35 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 263 -14 35 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 246 -14 35 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 231 -13 35 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 217 -12 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 0 165 +4 33 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 189 +4 33 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 215 +5 33 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 243 +6 33 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 272 +6 33 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 304 +7 33 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 338 +8 33 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 373 +8 33 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 411 +9 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 450 +9 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 492 +10 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 535 +10 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 581 +12 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 628 +12 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 677 +13 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 727 +13 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 780 +14 34 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 834 +15 34 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 947 +16 34 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1066 +18 34 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1191 +20 34 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1320 +20 34 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1455 +22 34 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1595 +23 34 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1739 +25 34 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1888 +27 34 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 2040 +28 34 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2195 +28 34 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2354 +29 34 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2516 +30 34 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2681 +32 34 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2849 +33 34 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 3019 +34 34 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3191 +35 35 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3365 +36 35 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3541 +37 35 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3719 +38 35 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3898 +38 35 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 4079 +39 35 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4262 +40 35 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4445 +40 35 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4630 +41 35 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4816 +42 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 0.97
MARKET TOTAL 1094 52561 +464
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED