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 AUG-25 5200 60 286 33 292 288 106 -17
C DEC-25 5500 37 512 32 512 512 331 +10
C MAY-25 5500 30 40 31 46 37 393 -3
P DEC-25 5200 30 440 32 440 440 175 -15
P DEC-25 5300 30 491 32 491 491 301 -16
C MAY-25 5400 27 69 30 85 67 756 -1
C MAY-25 5900 22 4 36 6 5 244 -1
P MAY-25 5600 21 281 31 290 289 76 -28
C MAY-25 5300 20 115 29 134 106 945 +2
P MAY-25 5300 15 75 29 95 79 547 -22
Hang Seng TECH Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 MAY 2025, TUESDAY 21 MAY 2025, WEDNESDAY
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 1840 +23 0 0 | 0 0 0 0 0
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1790 +23 0 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1740 +23 0 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1690 +23 0 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1640 +23 0 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1590 +23 0 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1540 +23 0 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1490 +23 0 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1440 +23 0 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1390 +23 0 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1340 +23 0 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1290 +23 0 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 1240 +23 0 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 1190 +23 0 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 1140 +23 0 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 1090 +23 0 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 1040 +23 0 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 990 +23 0 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 940 +23 0 0 | 478 350 0 2 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 890 +23 0 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 840 +22 0 0 | 384 351 0 32 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 791 +23 45 0 | 403 287 0 1 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 741 +23 42 0 | 353 346 0 6 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 691 +22 40 0 | 530 261 0 12 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 642 +22 41 0 | 470 178 0 2 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 592 +21 38 0 | 290 244 0 1 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 543 +20 37 0 | 600 187 0 12 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 495 +20 37 0 | 497 143 0 6 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 447 +19 37 0 | 580 164 0 93 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 399 +17 35 0 | 312 148 0 33 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 353 +20 35 0 | 529 122 0 261 0
MAY-25 5100 C 0 0 0 0 0 | 258 260 258 261 +14 31 6 | 448 113 6 972 +4
MAY-25 5200 C 0 0 0 0 0 | 169 169 169 181 +9 30 5 | 334 91 5 301 0
MAY-25 5300 C 0 0 0 0 0 | 128 134 106 115 +2 29 20 | 629 75 20 945 -3
MAY-25 5400 C 0 0 0 0 0 | 75 85 67 69 -1 30 27 | 293 40 27 756 0
MAY-25 5500 C 0 0 0 0 0 | 42 46 37 40 -3 31 30 | 604 23 30 393 +4
MAY-25 5600 C 0 0 0 0 0 | 21 27 21 22 -3 32 12 | 595 13 12 138 -1
MAY-25 5700 C 0 0 0 0 0 | 15 16 13 13 -1 34 12 | 400 12 12 114 +7
MAY-25 5800 C 0 0 0 0 0 | 8 8 6 6 -2 34 8 | 435 6 8 124 +4
MAY-25 5900 C 0 0 0 0 0 | 6 6 5 4 -1 36 22 | 541 5 22 244 +22
MAY-25 6000 C 0 0 0 0 0 | 4 4 4 2 -1 37 1 | 470 3 1 437 +1
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 443 5 0 98 0
MAY-25 6200 C 0 0 0 0 0 | 2 2 2 1 0 42 8 | 351 2 8 35 +8
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 303 2 0 96 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 122 2 0 456 0
MAY-25 6500 C 0 0 0 0 0 | 1 1 1 1 0 53 4 | 249 1 4 47 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 284 2 0 36 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 264 2 0 23 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 173 2 0 40 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 176 4 0 40 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 167 2 0 41 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 194 2 0 27 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 35 2 0 16 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 15 2 0 14 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 98 10 0 5 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 75 2 0 52 0
TOTAL CALL 0 | TOTAL CALL 155 | TOTAL CALL 155 5911 +46
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 69 2 0 47 0
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 75 75 0 3 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 63 2 0 60 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 73 1 0 30 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 121 4 0 52 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 149 4 0 65 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 178 45 0 34 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 133 33 0 13 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 166 6 0 15 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 158 1 0 759 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 171 5 0 31 0
MAY-25 4100 P 0 0 0 0 0 | 1 1 1 1 0 71 5 | 185 1 5 760 +5
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 200 8 0 80 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 219 2 0 1041 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 238 5 0 44 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 343 4 0 148 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 276 6 0 50 0
MAY-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 316 5 0 34 0
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 340 5 0 1025 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 365 5 0 72 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 376 7 0 146 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 351 4 0 29 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 357 5 0 182 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 2 -1 41 0 | 271 8 0 97 0
MAY-25 4750 P 0 0 0 0 0 | 4 4 4 3 -2 40 5 | 359 4 5 190 +2
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 4 -2 39 0 | 357 7 0 385 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 5 -3 37 0 | 342 12 0 930 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 7 -4 37 0 | 407 13 0 127 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 9 -5 35 0 | 421 19 0 74 0
MAY-25 5000 P 0 0 0 0 0 | 12 12 12 12 -7 34 5 | 666 12 5 1030 -5
MAY-25 5100 P 0 0 0 0 0 | 25 26 20 23 -11 32 13 | 295 20 13 1098 -5
MAY-25 5200 P 0 0 0 0 0 | 54 54 37 42 -16 30 9 | 719 37 9 692 0
MAY-25 5300 P 0 0 0 0 0 | 95 95 79 75 -22 29 15 | 888 79 15 547 +4
MAY-25 5400 P 0 0 0 0 0 | 123 123 123 129 -25 30 1 | 720 123 1 24 +1
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 199 -28 30 0 | 840 158 0 120 0
MAY-25 5600 P 0 0 0 0 0 | 290 290 289 281 -28 31 21 | 623 289 21 76 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 372 -26 33 0 | 720 263 0 11 0
MAY-25 5800 P 0 0 0 0 0 | 0 0 0 467 -24 35 0 | 533 305 0 35 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 563 -24 34 0 | 424 338 0 62 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 662 -23 37 0 | 610 390 0 139 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 761 -23 38 0 | 789 441 0 16 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 860 -24 0 0 | 1198 909 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 960 -23 0 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 1060 -23 0 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 1160 -23 0 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 1260 -23 0 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 1360 -23 0 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 1460 -23 0 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 1560 -23 0 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 1660 -23 0 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 1760 -23 0 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 1860 -23 0 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 1960 -23 0 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 2060 -23 0 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 2160 -23 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 74 | TOTAL PUT 74 10373 +2
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 229 16284 +48
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 3029 +25 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2929 +25 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2829 +25 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2729 +25 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2679 +25 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2629 +25 0 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2579 +25 0 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2529 +25 0 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2479 +25 0 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2429 +25 0 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2379 +25 0 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2329 +25 0 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 2279 +25 0 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 2229 +25 0 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 2179 +25 0 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 2129 +25 0 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 2079 +25 0 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 2029 +25 0 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1979 +25 0 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1929 +25 0 0 | 1212 1158 0 475 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1879 +25 0 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1829 +25 0 0 | 422 392 0 173 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1779 +25 0 0 | 393 375 0 126 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1729 +25 0 0 | 1407 315 0 364 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1679 +25 0 0 | 1365 296 0 99 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1629 +25 0 0 | 1324 278 0 21 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1579 +25 0 0 | 1283 261 0 7 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1529 +24 0 0 | 487 487 0 1 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1479 +24 0 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1430 +25 38 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1380 +25 37 0 | 460 302 0 32 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1330 +24 35 0 | 730 318 0 1 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1281 +25 37 0 | 1500 413 0 3 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1231 +24 35 0 | 1331 351 0 4 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 1182 +24 36 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 1133 +24 36 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 1084 +23 36 0 | 592 140 0 20 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 1035 +23 35 0 | 422 190 0 20 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 986 +22 34 0 | 475 430 0 30 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 938 +21 34 0 | 707 90 0 34 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 891 +21 34 0 | 1569 358 0 60 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 844 +21 34 0 | 1076 96 0 49 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 797 +20 34 0 | 585 317 0 55 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 751 +19 34 0 | 900 318 0 53 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 706 +18 34 0 | 773 305 0 6 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 662 +17 34 0 | 682 650 0 6 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 619 +17 33 0 | 660 334 0 65 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 576 +15 33 0 | 638 124 0 121 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 535 +14 33 0 | 511 190 0 100 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 495 +13 33 0 | 588 112 0 160 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 457 +13 33 0 | 507 200 0 66 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 419 +17 32 0 | 1120 178 0 28 0
JUN-25 5100 C 0 0 0 0 0 | 350 356 350 346 +11 32 4 | 1155 185 4 29 +2
JUN-25 5200 C 0 0 0 0 0 | 283 283 283 284 +8 31 1 | 1085 141 1 22 0
JUN-25 5300 C 0 0 0 0 0 | 225 232 225 231 +6 32 4 | 1035 155 4 126 -2
JUN-25 5400 C 0 0 0 0 0 | 190 204 190 186 +5 32 6 | 855 125 6 301 +1
JUN-25 5500 C 0 0 0 0 0 | 155 155 155 149 +3 32 1 | 689 95 1 497 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 118 +2 32 0 | 687 68 0 616 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 94 +2 33 0 | 573 61 0 153 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 74 +1 33 0 | 660 10 0 627 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 59 +1 34 0 | 581 54 0 72 0
JUN-25 6000 C 0 0 0 0 0 | 47 47 45 47 +1 35 15 | 541 8 15 652 -3
JUN-25 6100 C 0 0 0 0 0 | 34 34 34 37 +1 35 1 | 540 34 1 442 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 29 0 36 0 | 549 7 0 101 0
JUN-25 6300 C 0 0 0 0 0 | 23 23 23 23 0 36 8 | 144 18 8 110 +8
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 18 0 37 0 | 387 6 0 99 0
JUN-25 6500 C 0 0 0 0 0 | 15 15 15 14 0 37 4 | 360 11 4 38 +4
JUN-25 6600 C 0 0 0 0 0 | 13 13 11 12 0 38 11 | 330 5 11 115 0
JUN-25 6700 C 0 0 0 0 0 | 10 10 10 9 0 38 2 | 295 8 2 79 +2
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 8 0 39 0 | 280 5 0 237 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 6 0 39 0 | 277 11 0 75 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 5 0 40 0 | 236 6 0 307 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 4 0 41 0 | 210 7 0 20 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 3 0 41 0 | 189 6 0 20 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 2 0 40 0 | 136 30 0 15 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 145 49 0 15 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 172 8 0 10 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 97 7 0 18 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 103 4 0 21 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 87 5 0 4 0
JUN-25 7900 C 0 0 0 0 0 | 3 3 3 1 0 45 10 | 112 3 10 14 -4
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 93 3 0 62 0
TOTAL CALL 0 | TOTAL CALL 67 | TOTAL CALL 67 7076 +8
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 96 0 | 42 7 0 754 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 31 8 0 440 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 10 5 0 3 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 30 7 0 247 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 58 8 0 16 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 72 10 0 3 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 258 32 0 2 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 295 5 0 5 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 107 7 0 415 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 48 21 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 46 5 0 544 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 68 5 0 2 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 29 7 0 5 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 238 238 0 25 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 284 7 0 190 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 308 8 0 639 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 301 80 0 0 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 346 7 0 76 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 369 364 0 134 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 307 302 0 310 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 295 10 0 12 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 253 139 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 215 7 0 122 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 91 6 0 9 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 368 8 0 26 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 159 17 0 73 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 270 7 0 191 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 1 -1 34 0 | 387 23 0 133 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 -2 35 0 | 562 11 0 155 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 3 -2 36 0 | 302 13 0 52 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 4 -2 36 0 | 581 11 0 301 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 5 -2 36 0 | 286 25 0 65 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 6 -3 35 0 | 569 13 0 180 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 8 -3 35 0 | 255 21 0 103 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 10 -3 35 0 | 365 17 0 85 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 12 -4 34 0 | 425 20 0 128 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 15 -5 34 0 | 455 21 0 369 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 19 -5 34 0 | 471 27 0 177 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 23 -5 34 0 | 466 34 0 48 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 27 -6 34 0 | 387 35 0 289 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 32 -7 33 0 | 471 42 0 158 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 38 -9 33 0 | 229 50 0 162 0
JUN-25 4800 P 0 0 0 0 0 | 48 48 48 46 -9 33 2 | 660 48 2 320 +2
JUN-25 4850 P 0 0 0 0 0 | 57 57 53 54 -11 33 3 | 374 53 3 192 +3
JUN-25 4900 P 0 0 0 0 0 | 61 61 60 64 -11 32 10 | 780 60 10 438 +3
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 75 -12 32 0 | 830 92 0 356 0
JUN-25 5000 P 0 0 0 0 0 | 92 92 87 88 -13 32 2 | 850 87 2 497 +1
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 117 -15 32 0 | 723 119 0 116 0
JUN-25 5200 P 0 0 0 0 0 | 162 162 160 154 -18 31 3 | 690 134 3 224 +2
JUN-25 5300 P 0 0 0 0 0 | 201 207 201 201 -20 31 10 | 800 150 10 1206 0
JUN-25 5400 P 0 0 0 0 0 | 258 258 258 256 -22 32 2 | 482 194 2 1234 +2
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 319 -23 32 0 | 458 258 0 933 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 389 -26 32 0 | 1000 241 0 593 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 468 -23 33 0 | 434 279 0 297 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 548 -24 34 0 | 562 395 0 444 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 632 -24 34 0 | 1330 385 0 41 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 719 -24 35 0 | 1300 418 0 44 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 809 -24 35 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 906 906 906 901 -24 36 1 | 932 702 1 3 -1
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 995 -24 37 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1090 -24 37 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1186 -24 38 0 | 870 845 0 4 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1283 -24 38 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1380 -25 38 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1478 -25 39 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1577 -25 39 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 1676 -24 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 1775 -25 41 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 1874 -25 41 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 1973 -25 40 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2073 -25 42 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2173 -24 43 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2272 -25 41 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2372 -25 43 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2472 -25 44 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2572 -25 45 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 2672 -25 47 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 33 | TOTAL PUT 33 13590 +12
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 100 20666 +20
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 1835 +25 36 0 | 0 0 0 0 0
JUL-25 3550 C 0 0 0 0 0 | 0 0 0 1785 +24 35 0 | 0 0 0 0 0
JUL-25 3600 C 0 0 0 0 0 | 0 0 0 1735 +24 34 0 | 0 0 0 0 0
JUL-25 3650 C 0 0 0 0 0 | 0 0 0 1686 +24 36 0 | 0 0 0 0 0
JUL-25 3700 C 0 0 0 0 0 | 0 0 0 1636 +24 35 0 | 0 0 0 0 0
JUL-25 3750 C 0 0 0 0 0 | 0 0 0 1587 +24 35 0 | 0 0 0 0 0
JUL-25 3800 C 0 0 0 0 0 | 0 0 0 1538 +24 36 0 | 0 0 0 0 0
JUL-25 3850 C 0 0 0 0 0 | 0 0 0 1489 +24 35 0 | 0 0 0 0 0
JUL-25 3900 C 0 0 0 0 0 | 0 0 0 1440 +23 35 0 | 0 0 0 0 0
JUL-25 3950 C 0 0 0 0 0 | 0 0 0 1391 +23 35 0 | 0 0 0 0 0
JUL-25 4000 C 0 0 0 0 0 | 0 0 0 1343 +23 35 0 | 0 0 0 0 0
JUL-25 4050 C 0 0 0 0 0 | 0 0 0 1294 +21 34 0 | 0 0 0 0 0
JUL-25 4100 C 0 0 0 0 0 | 0 0 0 1247 +22 35 0 | 0 0 0 0 0
JUL-25 4150 C 0 0 0 0 0 | 0 0 0 1199 +21 34 0 | 0 0 0 0 0
JUL-25 4200 C 0 0 0 0 0 | 0 0 0 1152 +21 34 0 | 0 0 0 0 0
JUL-25 4250 C 0 0 0 0 0 | 0 0 0 1105 +20 34 0 | 0 0 0 0 0
JUL-25 4300 C 0 0 0 0 0 | 0 0 0 1059 +19 34 0 | 0 0 0 0 0
JUL-25 4350 C 0 0 0 0 0 | 0 0 0 1014 +19 34 0 | 0 0 0 0 0
JUL-25 4400 C 0 0 0 0 0 | 0 0 0 969 +19 34 0 | 0 0 0 0 0
JUL-25 4450 C 0 0 0 0 0 | 0 0 0 924 +18 34 0 | 0 0 0 0 0
JUL-25 4500 C 0 0 0 0 0 | 0 0 0 880 +17 34 0 | 0 0 0 0 0
JUL-25 4550 C 0 0 0 0 0 | 0 0 0 838 +17 34 0 | 0 0 0 0 0
JUL-25 4600 C 0 0 0 0 0 | 0 0 0 795 +16 33 0 | 0 0 0 0 0
JUL-25 4650 C 0 0 0 0 0 | 0 0 0 754 +15 33 0 | 0 0 0 0 0
JUL-25 4700 C 0 0 0 0 0 | 0 0 0 714 +15 33 0 | 0 0 0 0 0
JUL-25 4750 C 0 0 0 0 0 | 0 0 0 675 +15 33 0 | 0 0 0 0 0
JUL-25 4800 C 0 0 0 0 0 | 0 0 0 636 +13 33 0 | 0 0 0 0 0
JUL-25 4850 C 0 0 0 0 0 | 0 0 0 599 +13 33 0 | 0 0 0 2 0
JUL-25 4900 C 0 0 0 0 0 | 0 0 0 563 +18 33 0 | 496 356 0 7 0
JUL-25 4950 C 0 0 0 0 0 | 0 0 0 528 +12 33 0 | 306 293 0 4 0
JUL-25 5000 C 0 0 0 0 0 | 0 0 0 494 +18 33 0 | 0 0 0 0 0
JUL-25 5100 C 0 0 0 0 0 | 0 0 0 426 +11 32 0 | 0 0 0 0 0
JUL-25 5200 C 0 0 0 0 0 | 0 0 0 369 +10 32 0 | 263 215 0 90 0
JUL-25 5300 C 0 0 0 0 0 | 0 0 0 318 +8 32 0 | 305 189 0 222 0
JUL-25 5400 C 0 0 0 0 0 | 0 0 0 273 +7 32 0 | 400 167 0 716 0
JUL-25 5500 C 0 0 0 0 0 | 0 0 0 234 +6 32 0 | 277 146 0 256 0
JUL-25 5600 C 0 0 0 0 0 | 0 0 0 200 +6 33 0 | 247 140 0 230 0
JUL-25 5700 C 0 0 0 0 0 | 0 0 0 171 +6 33 0 | 211 168 0 39 0
JUL-25 5800 C 0 0 0 0 0 | 0 0 0 145 +5 33 0 | 242 109 0 66 0
JUL-25 5900 C 0 0 0 0 0 | 0 0 0 123 +3 33 0 | 215 98 0 8 0
JUL-25 6000 C 0 0 0 0 0 | 0 0 0 105 +3 34 0 | 152 127 0 12 0
JUL-25 6100 C 0 0 0 0 0 | 0 0 0 89 +2 34 0 | 141 113 0 79 0
JUL-25 6200 C 0 0 0 0 0 | 0 0 0 76 +3 35 0 | 124 122 0 12 0
JUL-25 6300 C 0 0 0 0 0 | 0 0 0 64 +1 35 0 | 108 108 0 15 0
JUL-25 6400 C 0 0 0 0 0 | 0 0 0 55 +2 35 0 | 97 96 0 14 0
JUL-25 6500 C 0 0 0 0 0 | 0 0 0 46 +2 35 0 | 86 86 0 7 0
JUL-25 6600 C 0 0 0 0 0 | 0 0 0 39 +2 36 0 | 77 76 0 44 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1823 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 85 65 0 23 0
JUL-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 3650 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 0 0 0 0 0
JUL-25 3700 P 0 0 0 0 0 | 0 0 0 2 -1 35 0 | 0 0 0 0 0
JUL-25 3750 P 0 0 0 0 0 | 0 0 0 3 -1 35 0 | 0 0 0 0 0
JUL-25 3800 P 0 0 0 0 0 | 0 0 0 4 -1 36 0 | 0 0 0 0 0
JUL-25 3850 P 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 0 0 0 0 0
JUL-25 3900 P 0 0 0 0 0 | 0 0 0 6 -2 35 0 | 0 0 0 0 0
JUL-25 3950 P 0 0 0 0 0 | 0 0 0 7 -2 35 0 | 0 0 0 0 0
JUL-25 4000 P 0 0 0 0 0 | 0 0 0 9 -2 35 0 | 18 18 0 1 0
JUL-25 4050 P 0 0 0 0 0 | 0 0 0 10 -4 34 0 | 0 0 0 0 0
JUL-25 4100 P 0 0 0 0 0 | 0 0 0 13 -3 35 0 | 0 0 0 0 0
JUL-25 4150 P 0 0 0 0 0 | 0 0 0 15 -5 34 0 | 181 172 0 17 0
JUL-25 4200 P 0 0 0 0 0 | 0 0 0 19 -4 35 0 | 261 79 0 28 0
JUL-25 4250 P 0 0 0 0 0 | 0 0 0 22 -5 34 0 | 272 264 0 60 0
JUL-25 4300 P 0 0 0 0 0 | 29 29 29 26 -6 34 1 | 298 29 1 79 +1
JUL-25 4350 P 0 0 0 0 0 | 33 33 33 30 -7 34 1 | 313 33 1 51 +1
JUL-25 4400 P 0 0 0 0 0 | 0 0 0 36 -6 34 0 | 209 202 0 37 0
JUL-25 4450 P 0 0 0 0 0 | 0 0 0 41 -6 34 0 | 0 0 0 0 0
JUL-25 4500 P 0 0 0 0 0 | 0 0 0 46 -7 34 0 | 322 238 0 21 0
JUL-25 4550 P 0 0 0 0 0 | 0 0 0 52 -8 33 0 | 0 0 0 0 0
JUL-25 4600 P 0 0 0 0 0 | 0 0 0 60 -8 33 0 | 0 0 0 500 0
JUL-25 4650 P 0 0 0 0 0 | 0 0 0 68 -9 33 0 | 0 0 0 0 0
JUL-25 4700 P 0 0 0 0 0 | 0 0 0 78 -9 33 0 | 0 0 0 0 0
JUL-25 4750 P 0 0 0 0 0 | 0 0 0 88 -10 33 0 | 0 0 0 0 0
JUL-25 4800 P 0 0 0 0 0 | 0 0 0 99 -11 32 0 | 173 173 0 2 0
JUL-25 4850 P 0 0 0 0 0 | 0 0 0 112 -11 32 0 | 0 0 0 0 0
JUL-25 4900 P 0 0 0 0 0 | 0 0 0 125 -12 32 0 | 311 130 0 7 0
JUL-25 4950 P 0 0 0 0 0 | 0 0 0 140 -12 32 0 | 328 222 0 41 0
JUL-25 5000 P 0 0 0 0 0 | 0 0 0 155 -13 32 0 | 298 296 0 25 0
JUL-25 5100 P 0 0 0 0 0 | 0 0 0 190 -16 32 0 | 347 279 0 161 0
JUL-25 5200 P 0 0 0 0 0 | 0 0 0 234 -16 32 0 | 398 398 0 18 0
JUL-25 5300 P 0 0 0 0 0 | 284 284 284 283 -18 32 10 | 528 284 10 163 +10
JUL-25 5400 P 0 0 0 0 0 | 0 0 0 339 -17 32 0 | 945 429 0 688 0
JUL-25 5500 P 0 0 0 0 0 | 0 0 0 399 -19 32 0 | 913 913 0 1 0
JUL-25 5600 P 0 0 0 0 0 | 0 0 0 463 -24 32 0 | 0 0 0 0 0
JUL-25 5700 P 0 0 0 0 0 | 0 0 0 537 -21 33 0 | 0 0 0 0 0
JUL-25 5800 P 0 0 0 0 0 | 0 0 0 612 -21 33 0 | 0 0 0 0 0
JUL-25 5900 P 0 0 0 0 0 | 0 0 0 690 -21 34 0 | 0 0 0 0 0
JUL-25 6000 P 0 0 0 0 0 | 0 0 0 771 -22 34 0 | 0 0 0 0 0
JUL-25 6100 P 0 0 0 0 0 | 0 0 0 854 -23 34 0 | 0 0 0 0 0
JUL-25 6200 P 0 0 0 0 0 | 0 0 0 941 -22 34 0 | 0 0 0 0 0
JUL-25 6300 P 0 0 0 0 0 | 0 0 0 1029 -23 35 0 | 0 0 0 0 0
JUL-25 6400 P 0 0 0 0 0 | 0 0 0 1119 -23 35 0 | 0 0 0 0 0
JUL-25 6500 P 0 0 0 0 0 | 0 0 0 1211 -23 35 0 | 0 0 0 0 0
JUL-25 6600 P 0 0 0 0 0 | 0 0 0 1304 -23 35 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 12 | TOTAL PUT 12 1923 +12
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 12 3746 +12
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 1431 +20 34 0 | 0 0 0 0 0
AUG-25 4000 C 0 0 0 0 0 | 0 0 0 1384 +20 34 0 | 0 0 0 0 0
AUG-25 4050 C 0 0 0 0 0 | 0 0 0 1337 +19 34 0 | 0 0 0 0 0
AUG-25 4100 C 0 0 0 0 0 | 0 0 0 1291 +19 34 0 | 0 0 0 0 0
AUG-25 4150 C 0 0 0 0 0 | 0 0 0 1245 +19 34 0 | 0 0 0 0 0
AUG-25 4200 C 0 0 0 0 0 | 0 0 0 1199 +18 34 0 | 0 0 0 0 0
AUG-25 4250 C 0 0 0 0 0 | 0 0 0 1155 +18 34 0 | 0 0 0 0 0
AUG-25 4300 C 0 0 0 0 0 | 0 0 0 1110 +17 34 0 | 0 0 0 0 0
AUG-25 4350 C 0 0 0 0 0 | 0 0 0 1066 +17 34 0 | 0 0 0 0 0
AUG-25 4400 C 0 0 0 0 0 | 0 0 0 1023 +16 34 0 | 0 0 0 0 0
AUG-25 4450 C 0 0 0 0 0 | 0 0 0 981 +17 34 0 | 0 0 0 0 0
AUG-25 4500 C 0 0 0 0 0 | 0 0 0 939 +16 34 0 | 0 0 0 0 0
AUG-25 4550 C 0 0 0 0 0 | 0 0 0 898 +15 34 0 | 0 0 0 0 0
AUG-25 4600 C 0 0 0 0 0 | 0 0 0 858 +15 33 0 | 0 0 0 0 0
AUG-25 4650 C 0 0 0 0 0 | 0 0 0 819 +15 33 0 | 0 0 0 0 0
AUG-25 4700 C 0 0 0 0 0 | 0 0 0 780 +14 33 0 | 0 0 0 0 0
AUG-25 4750 C 0 0 0 0 0 | 0 0 0 743 +14 33 0 | 0 0 0 0 0
AUG-25 4800 C 0 0 0 0 0 | 0 0 0 706 +14 33 0 | 0 0 0 0 0
AUG-25 4850 C 0 0 0 0 0 | 0 0 0 671 +14 33 0 | 0 0 0 0 0
AUG-25 4900 C 0 0 0 0 0 | 0 0 0 636 +13 33 0 | 0 0 0 0 0
AUG-25 4950 C 0 0 0 0 0 | 0 0 0 602 +13 33 0 | 0 0 0 0 0
AUG-25 5000 C 0 0 0 0 0 | 0 0 0 570 +30 33 0 | 0 0 0 0 0
AUG-25 5100 C 0 0 0 0 0 | 0 0 0 492 +11 31 0 | 454 449 0 80 0
AUG-25 5200 C 0 0 0 0 0 | 0 0 0 436 +11 31 0 | 406 370 0 188 0
AUG-25 5300 C 0 0 0 0 0 | 0 0 0 385 +11 31 0 | 343 323 0 132 0
AUG-25 5400 C 0 0 0 0 0 | 0 0 0 338 +7 31 0 | 301 283 0 93 0
AUG-25 5500 C 0 0 0 0 0 | 0 0 0 299 +8 32 0 | 255 250 0 48 0
AUG-25 5600 C 0 0 0 0 0 | 0 0 0 263 +7 32 0 | 219 219 0 6 0
AUG-25 5700 C 0 0 0 0 0 | 0 0 0 231 +7 32 0 | 193 182 0 78 0
AUG-25 5800 C 0 0 0 0 0 | 0 0 0 203 +7 32 0 | 174 160 0 96 0
AUG-25 5900 C 0 0 0 0 0 | 0 0 0 178 +7 33 0 | 0 0 0 0 0
AUG-25 6000 C 0 0 0 0 0 | 0 0 0 156 +6 33 0 | 190 190 0 2 0
AUG-25 6100 C 0 0 0 0 0 | 0 0 0 137 +6 33 0 | 0 0 0 0 0
AUG-25 6200 C 0 0 0 0 0 | 0 0 0 120 +5 34 0 | 0 0 0 0 0
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 106 +5 34 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 92 +3 34 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 81 +4 35 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 723 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 P 0 0 0 0 0 | 0 0 0 16 -3 34 0 | 0 0 0 0 0
AUG-25 4000 P 0 0 0 0 0 | 0 0 0 19 -3 34 0 | 0 0 0 0 0
AUG-25 4050 P 0 0 0 0 0 | 0 0 0 22 -4 34 0 | 0 0 0 0 0
AUG-25 4100 P 0 0 0 0 0 | 0 0 0 26 -4 34 0 | 0 0 0 0 0
AUG-25 4150 P 0 0 0 0 0 | 0 0 0 30 -5 34 0 | 0 0 0 0 0
AUG-25 4200 P 0 0 0 0 0 | 0 0 0 35 -5 34 0 | 52 52 0 4 0
AUG-25 4250 P 0 0 0 0 0 | 0 0 0 41 -5 34 0 | 0 0 0 0 0
AUG-25 4300 P 0 0 0 0 0 | 0 0 0 47 -5 34 0 | 0 0 0 0 0
AUG-25 4350 P 0 0 0 0 0 | 0 0 0 53 -6 34 0 | 0 0 0 0 0
AUG-25 4400 P 0 0 0 0 0 | 0 0 0 60 -6 34 0 | 0 0 0 0 0
AUG-25 4450 P 0 0 0 0 0 | 0 0 0 68 -7 34 0 | 0 0 0 0 0
AUG-25 4500 P 0 0 0 0 0 | 0 0 0 75 -8 34 0 | 0 0 0 0 0
AUG-25 4550 P 0 0 0 0 0 | 0 0 0 84 -8 34 0 | 0 0 0 0 0
AUG-25 4600 P 0 0 0 0 0 | 0 0 0 93 -9 33 0 | 0 0 0 0 0
AUG-25 4650 P 0 0 0 0 0 | 0 0 0 102 -10 33 0 | 0 0 0 0 0
AUG-25 4700 P 0 0 0 0 0 | 0 0 0 114 -10 33 0 | 0 0 0 0 0
AUG-25 4750 P 0 0 0 0 0 | 0 0 0 126 -11 33 0 | 0 0 0 0 0
AUG-25 4800 P 0 0 0 0 0 | 0 0 0 139 -11 33 0 | 0 0 0 0 0
AUG-25 4850 P 0 0 0 0 0 | 0 0 0 153 -13 33 0 | 191 191 0 34 0
AUG-25 4900 P 0 0 0 0 0 | 0 0 0 168 -14 33 0 | 0 0 0 0 0
AUG-25 4950 P 0 0 0 0 0 | 0 0 0 185 -14 33 0 | 0 0 0 0 0
AUG-25 5000 P 0 0 0 0 0 | 200 200 200 203 -14 33 10 | 200 200 10 10 +10
AUG-25 5100 P 0 0 0 0 0 | 0 0 0 242 -16 33 0 | 300 297 0 3 0
AUG-25 5200 P 0 0 0 0 0 | 292 292 288 286 -17 33 60 | 342 288 60 106 +60
AUG-25 5300 P 0 0 0 0 0 | 0 0 0 336 -17 33 0 | 0 0 0 0 0
AUG-25 5400 P 0 0 0 0 0 | 0 0 0 391 -18 33 0 | 0 0 0 0 0
AUG-25 5500 P 0 0 0 0 0 | 0 0 0 452 -17 33 0 | 0 0 0 0 0
AUG-25 5600 P 0 0 0 0 0 | 0 0 0 515 -7 33 0 | 0 0 0 0 0
AUG-25 5700 P 0 0 0 0 0 | 0 0 0 572 -17 33 0 | 0 0 0 0 0
AUG-25 5800 P 0 0 0 0 0 | 0 0 0 642 -18 33 0 | 0 0 0 0 0
AUG-25 5900 P 0 0 0 0 0 | 0 0 0 716 -18 33 0 | 0 0 0 0 0
AUG-25 6000 P 0 0 0 0 0 | 0 0 0 793 -18 33 0 | 801 801 0 1 0
AUG-25 6100 P 0 0 0 0 0 | 0 0 0 873 -18 33 0 | 0 0 0 0 0
AUG-25 6200 P 0 0 0 0 0 | 0 0 0 955 -18 34 0 | 0 0 0 0 0
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1039 -19 34 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1126 -18 34 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1214 -19 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 70 | TOTAL PUT 70 158 +70
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 70 881 +70
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 2610 +25 0 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2560 +24 0 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2510 +24 0 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2461 +25 38 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2411 +25 37 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2361 +25 36 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2311 +24 35 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 2262 +25 37 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 2212 +24 36 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 2162 +24 35 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 2113 +24 35 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 2064 +24 36 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 2015 +24 36 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1965 +23 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1917 +24 36 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1868 +23 35 0 | 406 404 0 20 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1819 +23 35 0 | 436 381 0 61 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1771 +23 35 0 | 1463 406 0 10 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1723 +23 35 0 | 1422 1422 0 14 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1675 +22 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1628 +23 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1580 +21 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1534 +22 35 0 | 477 477 0 2 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1487 +21 35 0 | 1030 1030 0 2 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1441 +21 34 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1395 +20 34 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1350 +20 34 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1305 +19 34 0 | 467 453 0 176 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1261 +19 34 0 | 457 429 0 58 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1218 +20 34 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1175 +19 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 1132 +18 34 0 | 793 482 0 5 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 1091 +19 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 1049 +17 34 0 | 703 560 0 11 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 1009 +17 34 0 | 704 704 0 10 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 969 +17 34 0 | 815 540 0 86 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 931 +17 34 0 | 619 544 0 21 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 893 +17 34 0 | 901 730 0 1 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 855 +16 33 0 | 756 751 0 4 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 819 +16 33 0 | 1650 513 0 25 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 783 +15 33 0 | 768 527 0 21 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 748 +15 33 0 | 747 352 0 68 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 715 +15 33 0 | 720 635 0 69 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 682 +15 33 0 | 699 581 0 65 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 650 +15 33 0 | 677 606 0 38 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 618 +19 33 0 | 1102 280 0 35 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 554 +13 32 0 | 613 613 0 1 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 500 +13 32 0 | 665 250 0 107 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 449 +10 32 0 | 1110 208 0 122 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 404 +10 33 0 | 1032 384 0 2440 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 362 +10 33 0 | 824 359 0 28 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 325 +9 33 0 | 498 297 0 6 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 291 +8 33 0 | 754 154 0 3 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 260 +8 33 0 | 839 204 0 88 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 229 +4 33 0 | 795 163 0 37 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 208 +6 33 0 | 745 171 0 43 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 185 +7 33 0 | 700 122 0 134 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 166 +6 34 0 | 514 108 0 131 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 149 +6 34 0 | 605 98 0 90 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 133 +5 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 117 +2 34 0 | 253 104 0 39 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 104 +2 34 0 | 114 114 0 7 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 94 +2 35 0 | 214 95 0 20 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 84 +2 35 0 | 203 67 0 26 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 74 +1 35 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 67 0 35 0 | 368 82 0 11 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 60 0 36 0 | 200 74 0 14 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 56 +3 36 0 | 59 30 0 20 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 49 +1 36 0 | 61 61 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 45 +2 36 0 | 55 55 0 12 0
SEP-25 7500 C 0 0 0 0 0 | 44 44 44 39 +2 36 1 | 229 44 1 1 0
SEP-25 7600 C 0 0 0 0 0 | 39 39 39 35 +2 37 2 | 212 39 2 18 -2
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 32 +2 37 0 | 125 83 0 8 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 28 +1 37 0 | 116 110 0 6 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 26 +2 37 0 | 40 28 0 30 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 23 +1 37 0 | 190 26 0 83 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 4341 -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
SEP-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 46 10 0 7 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 54 8 0 7 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 54 10 0 13 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 100 13 0 82 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 74 15 0 6 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 88 18 0 2 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 95 14 0 8 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 1 -1 33 0 | 165 2 0 32 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 1 -2 32 0 | 120 16 0 2 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 2 -2 34 0 | 128 13 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 3 -2 34 0 | 165 22 0 405 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 4 -2 35 0 | 168 111 0 2 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 5 -2 35 0 | 324 20 0 21 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 7 -1 36 0 | 350 147 0 79 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 8 -2 35 0 | 379 21 0 122 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 9 -2 35 0 | 394 137 0 98 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 11 -2 35 0 | 405 27 0 156 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 13 -2 35 0 | 181 181 0 7 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 15 -3 35 0 | 194 111 0 12 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 18 -2 35 0 | 207 207 0 7 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 20 -4 35 0 | 221 67 0 8 0
SEP-25 3850 P 0 0 0 0 0 | 35 35 35 24 -3 35 2 | 241 35 2 14 -2
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 27 -4 35 0 | 270 233 0 110 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 31 -4 34 0 | 285 270 0 33 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 35 -5 34 0 | 277 233 0 402 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 40 -5 34 0 | 465 294 0 3 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 45 -6 34 0 | 324 131 0 22 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 51 -7 34 0 | 330 200 0 35 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 59 -6 34 0 | 365 312 0 41 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 67 -6 34 0 | 349 349 0 1 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 74 -6 34 0 | 445 302 0 200 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 83 -6 34 0 | 269 150 0 1 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 90 -6 34 0 | 457 141 0 40 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 99 -6 34 0 | 482 104 0 301 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 108 -9 34 0 | 357 109 0 432 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 118 -11 33 0 | 365 111 0 90 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 129 -10 33 0 | 403 192 0 174 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 141 -10 33 0 | 423 126 0 65 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 154 -10 33 0 | 540 173 0 232 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 168 -9 33 0 | 477 301 0 74 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 183 -10 33 0 | 505 231 0 149 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 198 -10 33 0 | 253 253 0 30 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 215 -10 33 0 | 273 238 0 122 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 232 -13 32 0 | 517 257 0 122 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 251 -13 32 0 | 689 218 0 45 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 291 -15 32 0 | 401 358 0 86 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 337 -16 32 0 | 394 353 0 37 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 387 -16 32 0 | 569 328 0 41 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 442 -18 32 0 | 0 0 0 2384 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 500 -18 32 0 | 798 358 0 106 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 562 -22 32 0 | 415 415 0 99 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 633 -18 33 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 702 -20 33 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 775 -20 33 0 | 706 706 0 3 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 850 -20 34 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 928 -20 34 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1008 -21 34 0 | 770 770 0 3 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1090 -21 34 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1174 -21 34 0 | 768 768 0 3 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1260 -21 35 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1347 -22 35 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1435 -22 35 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1525 -22 35 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1616 -22 35 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1708 -23 35 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 1801 -22 36 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1894 -23 36 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1989 -23 36 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2084 -23 36 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2179 -23 36 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2275 -23 37 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2372 -23 37 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2468 -24 37 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2566 -23 37 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 2663 -24 37 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 6576 -2
| MONTH PUT/CALL RATIO 0.66
| MONTH TOTAL 5 10917 -4
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 3109 +25 0 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 3010 +26 38 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2910 +25 36 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2810 +25 34 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2711 +25 35 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2612 +25 35 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2514 +26 35 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2416 +26 35 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2318 +26 35 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 2221 +26 35 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 2125 +26 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 2030 +26 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1983 +26 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1936 +25 34 0 | 508 503 0 31 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1890 +26 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1844 +26 34 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1798 +26 34 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1753 +26 34 0 | 471 469 0 52 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1708 +26 34 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1663 +25 34 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1619 +25 34 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1575 +25 34 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1532 +25 34 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1490 +25 34 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1447 +24 34 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1406 +24 34 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1365 +24 34 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1324 +23 34 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1284 +23 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1245 +23 33 0 | 759 700 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1207 +23 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1169 +23 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 1131 +21 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 1094 +21 33 0 | 1605 680 0 3 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 1058 +20 33 0 | 870 762 0 3 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 1023 +20 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 988 +19 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 954 +19 33 0 | 585 585 0 10 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 921 +18 33 0 | 650 591 0 17 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 889 +18 33 0 | 660 618 0 169 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 857 +17 33 0 | 640 472 0 122 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 826 +17 33 0 | 583 583 0 30 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 795 +16 33 0 | 800 563 0 30 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 766 +19 33 0 | 770 336 0 61 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 707 +15 32 0 | 694 694 0 60 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 654 +15 32 0 | 488 453 0 61 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 604 +13 32 0 | 640 585 0 60 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 558 +13 32 0 | 636 404 0 63 0
DEC-25 5500 C 0 0 0 0 0 | 512 512 512 512 +10 32 37 | 818 300 37 331 +37
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 475 +13 33 0 | 790 362 0 162 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 437 +11 33 0 | 743 220 0 207 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 403 +13 33 0 | 670 60 0 231 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 370 +13 33 0 | 240 240 0 1 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 341 +11 33 0 | 813 195 0 42 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 314 +10 33 0 | 540 290 0 65 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 289 +8 33 0 | 280 279 0 3 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 261 +2 33 0 | 293 238 0 30 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 241 +4 33 0 | 462 196 0 31 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 227 +11 33 0 | 300 300 0 1 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 209 +7 34 0 | 248 248 0 27 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 191 +6 34 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 175 +4 34 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 161 +3 34 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 152 +8 34 0 | 400 90 0 24 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 137 +1 34 0 | 163 128 0 1 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 126 +3 34 0 | 166 105 0 21 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 117 +3 34 0 | 120 110 0 21 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 109 +3 35 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 93 +3 35 0 | 270 133 0 1 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 77 +1 35 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 66 +1 35 0 | 64 64 0 2 0
DEC-25 9000 C 0 0 0 0 0 | 33 33 33 30 0 36 2 | 160 23 2 29 +2
DEC-25 10000 C 0 0 0 0 0 | 17 17 17 14 -1 37 2 | 100 14 2 39 +2
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 8 0 39 0 | 60 12 0 24 0
TOTAL CALL 0 | TOTAL CALL 41 | TOTAL CALL 41 2065 +41
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 39 0 | 12 6 0 25 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 12 0 14 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 11 0 6 0
DEC-25 2700 P 0 0 0 0 0 | 10 10 10 2 0 35 2 | 82 10 2 14 +2
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 3 0 35 0 | 211 23 0 13 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 5 +1 35 0 | 62 57 0 4 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 7 +1 35 0 | 95 65 0 15 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 9 +1 35 0 | 70 70 0 1 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 12 +1 35 0 | 139 27 0 52 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 16 +1 34 0 | 250 100 0 200 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 21 +1 34 0 | 351 330 0 45 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 24 +1 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 27 0 34 0 | 399 376 0 97 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 31 +1 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 35 +1 34 0 | 451 390 0 221 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 39 +1 34 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 44 +1 34 0 | 444 439 0 52 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 49 +1 34 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 54 0 34 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 60 0 34 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 66 0 34 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 73 0 34 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 81 0 34 0 | 0 0 0 0 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 88 -1 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 97 -1 34 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 106 -4 34 0 | 437 437 0 1 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 119 -1 34 0 | 349 194 0 27 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 127 -4 34 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 139 -3 34 0 | 340 313 0 5 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 150 -3 34 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 158 -7 33 0 | 182 182 0 1 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 169 -8 33 0 | 555 191 0 1 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 183 -7 33 0 | 581 175 0 128 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 194 -11 33 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 208 -9 33 0 | 593 370 0 55 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 222 -10 32 0 | 614 605 0 48 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 240 -10 33 0 | 634 203 0 12 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 254 -13 32 0 | 280 201 0 153 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 274 -10 32 0 | 380 268 0 68 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 289 -11 32 0 | 315 279 0 170 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 309 -10 32 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 329 -10 32 0 | 357 314 0 76 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 350 -12 32 0 | 697 317 0 89 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 391 -15 32 0 | 647 368 0 283 0
DEC-25 5200 P 0 0 0 0 0 | 440 440 440 440 -15 32 30 | 612 365 30 175 +30
DEC-25 5300 P 0 0 0 0 0 | 491 491 491 491 -16 32 30 | 576 452 30 301 +30
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 542 -19 32 0 | 1159 457 0 136 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 602 -17 32 0 | 1238 525 0 210 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 662 -19 32 0 | 1318 591 0 92 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 728 -18 33 0 | 676 644 0 257 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 794 -18 33 0 | 790 610 0 5 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 863 -18 33 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 910 910 910 933 -20 33 1 | 910 750 1 2 +1
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1006 -20 33 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1081 -21 33 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1158 -21 33 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1237 -21 33 0 | 956 956 0 3 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 1317 -22 33 0 | 1002 1002 0 4 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1399 -22 34 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 1483 -22 34 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1567 -23 34 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 1653 -23 34 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 1740 -23 34 0 | 1320 1320 0 2 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 1828 -23 34 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 1917 -24 34 0 | 0 0 0 0 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 2007 -24 34 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2098 -24 34 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2282 -24 35 0 | 1846 1745 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2468 -24 35 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 2657 -24 35 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 3621 -25 36 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 4606 -25 37 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 5599 -25 39 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 63 | TOTAL PUT 63 3063 +63
| MONTH PUT/CALL RATIO 1.53
| MONTH TOTAL 104 5128 +104
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 2024 +24 34 0 | 0 0 0 0 0
MAR-26 3550 C 0 0 0 0 0 | 0 0 0 1979 +24 34 0 | 0 0 0 0 0
MAR-26 3600 C 0 0 0 0 0 | 0 0 0 1934 +23 34 0 | 0 0 0 0 0
MAR-26 3650 C 0 0 0 0 0 | 0 0 0 1890 +23 33 0 | 0 0 0 0 0
MAR-26 3700 C 0 0 0 0 0 | 0 0 0 1847 +23 34 0 | 0 0 0 0 0
MAR-26 3750 C 0 0 0 0 0 | 0 0 0 1804 +23 33 0 | 0 0 0 0 0
MAR-26 3800 C 0 0 0 0 0 | 0 0 0 1761 +23 33 0 | 0 0 0 0 0
MAR-26 3850 C 0 0 0 0 0 | 0 0 0 1719 +23 33 0 | 0 0 0 0 0
MAR-26 3900 C 0 0 0 0 0 | 0 0 0 1677 +23 33 0 | 0 0 0 0 0
MAR-26 3950 C 0 0 0 0 0 | 0 0 0 1636 +23 33 0 | 0 0 0 0 0
MAR-26 4000 C 0 0 0 0 0 | 0 0 0 1595 +22 33 0 | 0 0 0 0 0
MAR-26 4050 C 0 0 0 0 0 | 0 0 0 1555 +22 33 0 | 0 0 0 0 0
MAR-26 4100 C 0 0 0 0 0 | 0 0 0 1515 +22 33 0 | 0 0 0 0 0
MAR-26 4150 C 0 0 0 0 0 | 0 0 0 1476 +22 33 0 | 0 0 0 0 0
MAR-26 4200 C 0 0 0 0 0 | 0 0 0 1437 +21 33 0 | 0 0 0 0 0
MAR-26 4250 C 0 0 0 0 0 | 0 0 0 1399 +21 33 0 | 0 0 0 0 0
MAR-26 4300 C 0 0 0 0 0 | 0 0 0 1362 +21 33 0 | 0 0 0 0 0
MAR-26 4350 C 0 0 0 0 0 | 0 0 0 1325 +20 33 0 | 1547 1133 0 0 0
MAR-26 4400 C 0 0 0 0 0 | 0 0 0 1288 +19 33 0 | 0 0 0 0 0
MAR-26 4450 C 0 0 0 0 0 | 0 0 0 1253 +20 33 0 | 0 0 0 0 0
MAR-26 4500 C 0 0 0 0 0 | 0 0 0 1218 +19 33 0 | 0 0 0 0 0
MAR-26 4550 C 0 0 0 0 0 | 0 0 0 1183 +18 33 0 | 0 0 0 0 0
MAR-26 4600 C 0 0 0 0 0 | 0 0 0 1149 +18 33 0 | 0 0 0 0 0
MAR-26 4650 C 0 0 0 0 0 | 0 0 0 1116 +18 33 0 | 0 0 0 0 0
MAR-26 4700 C 0 0 0 0 0 | 0 0 0 1083 +17 33 0 | 0 0 0 0 0
MAR-26 4750 C 0 0 0 0 0 | 0 0 0 1051 +17 33 0 | 0 0 0 0 0
MAR-26 4800 C 0 0 0 0 0 | 0 0 0 1020 +17 33 0 | 0 0 0 0 0
MAR-26 4850 C 0 0 0 0 0 | 0 0 0 989 +16 33 0 | 0 0 0 0 0
MAR-26 4900 C 0 0 0 0 0 | 0 0 0 959 +16 33 0 | 0 0 0 0 0
MAR-26 4950 C 0 0 0 0 0 | 0 0 0 929 +15 32 0 | 0 0 0 0 0
MAR-26 5000 C 0 0 0 0 0 | 0 0 0 900 +30 32 0 | 0 0 0 0 0
MAR-26 5100 C 0 0 0 0 0 | 0 0 0 820 +3 31 0 | 831 781 0 161 0
MAR-26 5200 C 0 0 0 0 0 | 0 0 0 767 +6 31 0 | 837 523 0 127 0
MAR-26 5300 C 0 0 0 0 0 | 0 0 0 718 +5 31 0 | 723 682 0 432 0
MAR-26 5400 C 0 0 0 0 0 | 0 0 0 672 +5 31 0 | 684 635 0 140 0
MAR-26 5500 C 0 0 0 0 0 | 0 0 0 635 +10 32 0 | 1011 597 0 87 0
MAR-26 5600 C 0 0 0 0 0 | 0 0 0 587 +4 31 0 | 588 588 0 30 0
MAR-26 5700 C 0 0 0 0 0 | 0 0 0 549 +2 31 0 | 1083 550 0 111 0
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 513 +3 31 0 | 781 494 0 121 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 485 +8 32 0 | 759 759 0 38 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 450 +5 32 0 | 722 722 0 31 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 421 +6 32 0 | 868 419 0 335 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 398 +10 32 0 | 925 635 0 115 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 370 +6 32 0 | 852 851 0 3 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 344 +4 32 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 0 0 0 323 +6 32 0 | 300 217 0 1 0
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 303 +6 33 0 | 339 339 0 1 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 281 +3 33 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 263 +3 33 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 249 0 33 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 239 +6 33 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 216 -2 33 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 202 -2 33 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 188 -3 33 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 175 -4 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 1733 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 49 0 34 0 | 240 138 0 1 0
MAR-26 3550 P 0 0 0 0 0 | 0 0 0 54 0 34 0 | 0 0 0 0 0
MAR-26 3600 P 0 0 0 0 0 | 0 0 0 59 -1 34 0 | 0 0 0 0 0
MAR-26 3650 P 0 0 0 0 0 | 0 0 0 65 -1 33 0 | 0 0 0 0 0
MAR-26 3700 P 0 0 0 0 0 | 0 0 0 72 -1 34 0 | 0 0 0 0 0
MAR-26 3750 P 0 0 0 0 0 | 0 0 0 79 -1 33 0 | 0 0 0 0 0
MAR-26 3800 P 0 0 0 0 0 | 0 0 0 86 -1 33 0 | 0 0 0 0 0
MAR-26 3850 P 0 0 0 0 0 | 0 0 0 94 -1 33 0 | 230 113 0 18 0
MAR-26 3900 P 0 0 0 0 0 | 0 0 0 102 -1 33 0 | 0 0 0 0 0
MAR-26 3950 P 0 0 0 0 0 | 0 0 0 111 -1 33 0 | 0 0 0 0 0
MAR-26 4000 P 0 0 0 0 0 | 0 0 0 120 -2 33 0 | 0 0 0 0 0
MAR-26 4050 P 0 0 0 0 0 | 0 0 0 130 -2 33 0 | 0 0 0 0 0
MAR-26 4100 P 0 0 0 0 0 | 0 0 0 140 -2 33 0 | 0 0 0 0 0
MAR-26 4150 P 0 0 0 0 0 | 0 0 0 151 -2 33 0 | 0 0 0 0 0
MAR-26 4200 P 0 0 0 0 0 | 0 0 0 162 -3 33 0 | 0 0 0 0 0
MAR-26 4250 P 0 0 0 0 0 | 0 0 0 174 -3 33 0 | 0 0 0 0 0
MAR-26 4300 P 0 0 0 0 0 | 0 0 0 187 -3 33 0 | 0 0 0 0 0
MAR-26 4350 P 0 0 0 0 0 | 0 0 0 200 -10 33 0 | 0 0 0 0 0
MAR-26 4400 P 0 0 0 0 0 | 0 0 0 217 -6 33 0 | 0 0 0 0 0
MAR-26 4450 P 0 0 0 0 0 | 0 0 0 231 -7 33 0 | 0 0 0 0 0
MAR-26 4500 P 0 0 0 0 0 | 0 0 0 245 -7 33 0 | 252 252 0 2 0
MAR-26 4550 P 0 0 0 0 0 | 0 0 0 260 -7 33 0 | 0 0 0 0 0
MAR-26 4600 P 0 0 0 0 0 | 0 0 0 277 -5 33 0 | 0 0 0 0 0
MAR-26 4650 P 0 0 0 0 0 | 0 0 0 291 -7 33 0 | 0 0 0 0 0
MAR-26 4700 P 0 0 0 0 0 | 0 0 0 308 -8 33 0 | 338 333 0 210 0
MAR-26 4750 P 0 0 0 0 0 | 0 0 0 328 -6 33 0 | 0 0 0 0 0
MAR-26 4800 P 0 0 0 0 0 | 0 0 0 344 -7 33 0 | 378 378 0 1 0
MAR-26 4850 P 0 0 0 0 0 | 0 0 0 364 -7 33 0 | 0 0 0 0 0
MAR-26 4900 P 0 0 0 0 0 | 0 0 0 385 -6 33 0 | 419 413 0 55 0
MAR-26 4950 P 0 0 0 0 0 | 0 0 0 401 -12 32 0 | 441 417 0 35 0
MAR-26 5000 P 0 0 0 0 0 | 0 0 0 426 -11 32 0 | 0 0 0 0 0
MAR-26 5100 P 0 0 0 0 0 | 0 0 0 471 -9 32 0 | 0 0 0 0 0
MAR-26 5200 P 0 0 0 0 0 | 0 0 0 515 -17 32 0 | 484 484 0 58 0
MAR-26 5300 P 0 0 0 0 0 | 0 0 0 570 -13 32 0 | 0 0 0 0 0
MAR-26 5400 P 0 0 0 0 0 | 0 0 0 624 -13 33 0 | 0 0 0 0 0
MAR-26 5500 P 0 0 0 0 0 | 0 0 0 680 -15 33 0 | 624 619 0 21 0
MAR-26 5600 P 0 0 0 0 0 | 0 0 0 738 -25 33 0 | 0 0 0 0 0
MAR-26 5700 P 0 0 0 0 0 | 0 0 0 800 -7 33 0 | 0 0 0 0 0
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 854 -17 32 0 | 0 0 0 0 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 919 -19 32 0 | 796 732 0 98 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 987 -19 32 0 | 814 788 0 83 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 1057 -20 32 0 | 0 0 0 0 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 1128 -21 32 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 1202 -21 33 0 | 896 896 0 3 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 1276 -23 33 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 1353 -23 33 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 1431 -24 33 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 1511 -24 33 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 1591 -25 33 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 1673 -26 33 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 1757 -25 33 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 1841 -26 33 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 1927 -26 33 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 2013 -27 33 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 2100 -28 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 585 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 2318 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 3199 +23 30 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 3100 +24 30 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 3001 +23 30 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2903 +24 31 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2805 +23 31 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2708 +23 31 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2612 +24 31 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2516 +23 31 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2422 +23 31 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2328 +22 31 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 2237 +22 31 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 2146 +21 31 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 2057 +21 31 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1970 +20 31 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1885 +20 31 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1802 +19 31 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1721 +19 31 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1643 +19 32 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1566 +18 32 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1492 +17 32 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1420 +17 32 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1351 +16 32 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1284 +16 32 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1220 +15 32 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1158 +15 32 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 1098 +14 32 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 1041 +13 32 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 986 +12 32 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 884 +11 32 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 791 +10 32 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 706 +9 32 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 629 +8 32 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 560 +7 32 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 498 +7 32 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 442 +6 32 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 392 +5 32 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 348 +5 32 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 308 +4 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 273 +3 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 242 +3 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 214 +2 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 189 +1 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 168 +2 33 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 149 +2 33 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 132 +2 33 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 117 +1 33 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 103 0 33 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 92 +1 33 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 81 0 33 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 72 0 33 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 64 0 33 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 57 0 33 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 51 +1 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-26 2300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 2 0 30 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 5 0 31 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 7 -1 31 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 14 0 31 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 18 -1 31 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 24 -1 31 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 30 -2 31 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 39 -2 31 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 48 -3 31 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 59 -3 31 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 72 -4 31 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 87 -4 31 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 104 -5 31 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 123 -5 31 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 145 -5 32 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 168 -6 32 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 194 -7 32 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 222 -7 32 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 253 -8 32 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 286 -8 32 0 | 310 296 0 3 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 322 -9 32 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 360 -9 32 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 400 -10 32 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 443 -11 32 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 488 -12 32 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 586 -13 32 0 | 620 595 0 100 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 693 -14 32 0 | 721 704 0 47 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 808 -15 32 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 931 -16 32 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1062 -17 32 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1200 -17 32 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1344 -18 32 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1494 -19 32 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1650 -19 32 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 1810 -20 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 1975 -21 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2144 -21 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2316 -22 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2491 -23 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 2670 -22 33 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 2851 -22 33 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 3034 -22 33 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 3219 -23 33 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 3405 -24 33 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 3594 -23 33 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 3783 -24 33 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 3974 -24 33 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 4166 -24 33 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 4359 -24 33 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 4553 -23 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 150 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 150 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 2944 +23 31 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2849 +23 31 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2755 +23 31 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2662 +22 31 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2571 +22 31 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2481 +21 31 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2393 +21 31 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2307 +21 31 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 2222 +21 31 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 2139 +20 31 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 2058 +20 31 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1979 +19 31 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1902 +19 31 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1827 +18 31 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1754 +17 31 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1683 +17 31 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1615 +17 32 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1548 +15 32 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1484 +15 32 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1422 +14 32 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1362 +14 32 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1305 +14 32 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1249 +13 32 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1195 +12 32 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1144 +12 32 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 1047 +11 32 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 957 +10 32 0 | 600 600 0 8 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 875 +10 32 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 798 +8 32 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 728 +7 32 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 665 +7 32 0 | 632 632 0 1 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 606 +6 32 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 553 +6 32 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 504 +5 32 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 460 +5 32 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 419 +4 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 382 +3 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 349 +3 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 319 +3 33 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 291 +2 33 0 | 501 200 0 8 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 266 +2 33 0 | 258 258 0 1 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 243 +2 33 0 | 0 0 0 0 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 222 +1 33 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 203 +1 33 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 186 +1 33 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 170 +1 33 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 156 +1 33 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 143 +1 33 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 131 0 33 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 121 +1 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 18 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 17 -1 31 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 22 -1 31 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 28 -1 31 0 | 78 75 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 35 -2 31 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 44 -2 31 0 | 112 112 0 1 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 54 -3 31 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 66 -3 31 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 80 -3 31 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 95 -3 31 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 112 -4 31 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 131 -4 31 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 152 -5 31 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 175 -5 31 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 200 -6 31 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 227 -7 31 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 256 -7 31 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 288 -7 32 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 321 -9 32 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 357 -9 32 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 395 -10 32 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 435 -10 32 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 478 -10 32 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 522 -11 32 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 568 -12 32 0 | 569 569 0 34 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 617 -12 32 0 | 618 604 0 29 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 720 -13 32 0 | 698 694 0 32 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 830 -14 32 0 | 800 796 0 60 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 948 -14 32 0 | 905 902 0 37 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1071 -16 32 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1201 -17 32 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1338 -17 32 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1479 -18 32 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1626 -18 32 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 1777 -19 32 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 1933 -19 32 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2092 -20 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2255 -21 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2422 -21 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2592 -21 33 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 2764 -22 33 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 2939 -22 33 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 3116 -22 33 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 3295 -23 33 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 3476 -23 33 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 3659 -23 33 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 3843 -23 33 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 4029 -23 33 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 4216 -23 33 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 4404 -24 33 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 4594 -23 33 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 193 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 211 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 2389 +20 31 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2309 +20 31 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 2230 +19 31 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 2153 +18 31 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 2079 +18 31 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 2006 +17 31 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1935 +17 31 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1867 +17 31 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1800 +16 31 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1735 +15 31 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1673 +15 32 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1612 +15 32 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1553 +14 32 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1496 +13 32 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1441 +13 32 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1388 +12 32 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1337 +12 32 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1288 +12 32 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1194 +11 32 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 1107 +10 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 1026 +9 32 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 950 +8 32 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 880 +7 32 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 816 +7 32 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 756 +7 32 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 700 +6 32 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 649 +5 32 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 602 +5 32 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 558 +4 33 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 518 +4 33 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 481 +4 33 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 447 +4 33 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 415 +3 33 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 386 +3 33 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 359 +3 33 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 334 +2 33 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 311 +2 33 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 290 +2 33 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 270 +1 33 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 252 +1 33 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 235 +1 33 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 220 +1 33 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 205 +1 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 0 123 -4 31 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 143 -4 31 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 164 -5 31 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 187 -6 31 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 213 -6 31 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 240 -7 31 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 269 -7 31 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 301 -7 31 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 334 -8 31 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 369 -9 31 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 407 -9 32 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 446 -9 32 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 487 -10 32 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 530 -11 32 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 575 -11 32 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 622 -12 32 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 671 -12 32 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 722 -12 32 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 828 -13 32 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 941 -14 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1060 -15 32 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1184 -16 32 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 1314 -17 32 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 1450 -17 32 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 1590 -17 32 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 1734 -18 32 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 1883 -19 32 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 2036 -19 32 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 2192 -20 33 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 2352 -20 33 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 2515 -20 33 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 2681 -20 33 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 2849 -21 33 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 3020 -21 33 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 3193 -21 33 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 3368 -22 33 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 3545 -22 33 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 3724 -22 33 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 3904 -23 33 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 4086 -23 33 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 4269 -23 33 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 4454 -23 33 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 4639 -23 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 0.95
MARKET TOTAL 520 60301 +250
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED