HANG SENG TECH INDEX FUTURES OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUN-25 5700 2250 215 36 0 0 1500 +69
C JUN-25 5200 1500 356 35 0 0 1000 +105
P FEB-25 4500 328 24 40 30 24 298 -35
C FEB-25 5000 150 156 38 155 119 900 +82
P FEB-25 4700 122 59 39 100 59 51 -67
C FEB-25 5500 100 36 42 32 22 140 +20
C FEB-25 4850 86 235 37 232 169 146 +118
P FEB-25 5000 86 173 38 215 174 86 -143
C MAR-25 4950 84 286 37 285 270 1776 +110
P MAR-25 5100 75 324 38 340 327 75 -143
Hang Seng TECH Index Futures Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 3350 C 0 0 0 0 0 | 0 0 0 1635 +225 0 0 | 0 0 0 0 0
FEB-25 3400 C 0 0 0 0 0 | 0 0 0 1585 +225 0 0 | 0 0 0 0 0
FEB-25 3450 C 0 0 0 0 0 | 0 0 0 1535 +225 0 0 | 0 0 0 0 0
FEB-25 3500 C 0 0 0 0 0 | 0 0 0 1485 +225 0 0 | 0 0 0 0 0
FEB-25 3550 C 0 0 0 0 0 | 0 0 0 1435 +225 0 0 | 0 0 0 0 0
FEB-25 3600 C 0 0 0 0 0 | 0 0 0 1385 +225 0 0 | 0 0 0 0 0
FEB-25 3650 C 0 0 0 0 0 | 0 0 0 1335 +225 0 0 | 0 0 0 0 0
FEB-25 3700 C 0 0 0 0 0 | 0 0 0 1285 +224 0 0 | 0 0 0 0 0
FEB-25 3750 C 0 0 0 0 0 | 0 0 0 1235 +224 0 0 | 0 0 0 0 0
FEB-25 3800 C 0 0 0 0 0 | 0 0 0 1185 +224 0 0 | 756 756 0 4 0
FEB-25 3850 C 0 0 0 0 0 | 0 0 0 1135 +223 0 0 | 0 0 0 0 0
FEB-25 3900 C 0 0 0 0 0 | 0 0 0 1086 +224 46 0 | 0 0 0 0 0
FEB-25 3950 C 0 0 0 0 0 | 0 0 0 1036 +223 44 0 | 0 0 0 0 0
FEB-25 4000 C 0 0 0 0 0 | 0 0 0 986 +221 41 0 | 0 0 0 0 0
FEB-25 4050 C 0 0 0 0 0 | 0 0 0 937 +221 43 0 | 0 0 0 0 0
FEB-25 4100 C 0 0 0 0 0 | 0 0 0 887 +218 41 0 | 0 0 0 0 0
FEB-25 4150 C 0 0 0 0 0 | 0 0 0 838 +217 41 0 | 0 0 0 0 0
FEB-25 4200 C 0 0 0 0 0 | 0 0 0 790 +215 42 0 | 0 0 0 0 0
FEB-25 4250 C 0 0 0 0 0 | 0 0 0 741 +212 41 0 | 0 0 0 0 0
FEB-25 4300 C 0 0 0 0 0 | 0 0 0 694 +209 41 0 | 203 203 0 3 0
FEB-25 4350 C 0 0 0 0 0 | 0 0 0 646 +205 40 0 | 201 177 0 5 0
FEB-25 4400 C 0 0 0 0 0 | 0 0 0 600 +201 41 0 | 176 176 0 603 0
FEB-25 4450 C 0 0 0 0 0 | 0 0 0 554 +195 40 0 | 174 153 0 115 0
FEB-25 4500 C 0 0 0 0 0 | 0 0 0 510 +190 40 0 | 212 124 0 818 0
FEB-25 4550 C 0 0 0 0 0 | 0 0 0 467 +183 40 0 | 227 103 0 19 0
FEB-25 4600 C 0 0 0 0 0 | 0 0 0 425 +183 40 0 | 258 101 0 34 0
FEB-25 4650 C 0 0 0 0 0 | 0 0 0 384 +170 39 0 | 230 123 0 79 0
FEB-25 4700 C 0 0 0 0 0 | 0 0 0 345 +160 39 0 | 205 70 0 977 0
FEB-25 4750 C 0 0 0 0 0 | 0 0 0 309 +149 39 0 | 186 35 0 131 0
FEB-25 4800 C 0 0 0 0 0 | 195 234 195 274 +137 39 20 | 234 47 20 160 -4
FEB-25 4850 C 0 0 0 0 0 | 170 232 169 235 +118 37 86 | 232 63 86 146 -75
FEB-25 4900 C 0 0 0 0 0 | 147 178 147 206 +105 37 9 | 178 75 9 245 -3
FEB-25 4950 C 0 0 0 0 0 | 0 0 0 179 +93 37 0 | 100 50 0 17 0
FEB-25 5000 C 0 0 0 0 0 | 141 155 119 156 +82 38 150 | 155 43 150 900 +100
FEB-25 5100 C 0 0 0 0 0 | 117 120 117 117 +63 38 51 | 120 65 51 50 +38
FEB-25 5200 C 0 0 0 0 0 | 57 57 57 87 +47 39 48 | 67 31 48 808 0
FEB-25 5300 C 0 0 0 0 0 | 60 65 60 65 +36 40 49 | 65 45 49 48 +41
FEB-25 5400 C 0 0 0 0 0 | 48 48 48 48 +27 41 49 | 48 23 49 71 +49
FEB-25 5500 C 0 0 0 0 0 | 31 32 22 36 +20 42 100 | 32 16 100 140 +90
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 27 +15 44 0 | 98 11 0 4 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 20 +11 45 0 | 88 21 0 800 0
FEB-25 5800 C - - - - - | 0 0 0 13 - 44 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 562 | TOTAL CALL 562 6177 +236
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
FEB-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
FEB-25 3450 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
FEB-25 3500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
FEB-25 3550 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
FEB-25 3600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
FEB-25 3650 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
FEB-25 3700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
FEB-25 3750 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
FEB-25 3800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
FEB-25 3850 P 0 0 0 0 0 | 0 0 0 1 -1 48 0 | 83 83 0 9 0
FEB-25 3900 P 0 0 0 0 0 | 0 0 0 1 -2 46 0 | 0 0 0 0 0
FEB-25 3950 P 0 0 0 0 0 | 0 0 0 1 -3 44 0 | 0 0 0 0 0
FEB-25 4000 P 0 0 0 0 0 | 0 0 0 1 -4 41 0 | 105 105 0 600 0
FEB-25 4050 P 0 0 0 0 0 | 0 0 0 2 -5 43 0 | 0 0 0 0 0
FEB-25 4100 P 0 0 0 0 0 | 0 0 0 3 -6 43 0 | 163 163 0 8 0
FEB-25 4150 P 0 0 0 0 0 | 6 6 6 4 -8 43 1 | 182 6 1 16 0
FEB-25 4200 P 0 0 0 0 0 | 0 0 0 5 -10 42 0 | 68 62 0 406 0
FEB-25 4250 P 0 0 0 0 0 | 0 0 0 7 -12 42 0 | 38 38 0 7 0
FEB-25 4300 P 0 0 0 0 0 | 0 0 0 9 -15 41 0 | 111 31 0 50 0
FEB-25 4350 P 0 0 0 0 0 | 0 0 0 12 -18 41 0 | 0 0 0 400 0
FEB-25 4400 P 0 0 0 0 0 | 0 0 0 15 -23 41 0 | 261 43 0 40 0
FEB-25 4450 P 0 0 0 0 0 | 0 0 0 19 -29 40 0 | 289 68 0 24 0
FEB-25 4500 P 0 0 0 0 0 | 30 30 24 24 -35 40 328 | 319 24 328 298 +146
FEB-25 4550 P 0 0 0 0 0 | 0 0 0 31 -41 40 0 | 227 82 0 77 0
FEB-25 4600 P 0 0 0 0 0 | 41 63 41 38 -49 39 4 | 159 41 4 28 0
FEB-25 4650 P 0 0 0 0 0 | 51 51 51 48 -56 39 1 | 162 51 1 6 0
FEB-25 4700 P 0 0 0 0 0 | 84 100 59 59 -67 39 122 | 226 59 122 51 +48
FEB-25 4750 P 0 0 0 0 0 | 90 90 70 71 -79 38 14 | 171 70 14 16 +13
FEB-25 4800 P 0 0 0 0 0 | 96 96 96 86 -92 38 4 | 201 96 4 88 +4
FEB-25 4850 P 0 0 0 0 0 | 130 130 115 103 -105 38 68 | 235 115 68 105 +64
FEB-25 4900 P 0 0 0 0 0 | 156 156 137 123 -118 38 55 | 156 137 55 55 +55
FEB-25 4950 P 0 0 0 0 0 | 169 169 147 147 -131 38 12 | 169 147 12 12 +12
FEB-25 5000 P 0 0 0 0 0 | 174 215 174 173 -143 38 86 | 215 174 86 86 +86
FEB-25 5100 P 0 0 0 0 0 | 0 0 0 234 -161 39 0 | 0 0 0 0 0
FEB-25 5200 P 0 0 0 0 0 | 0 0 0 305 -175 40 0 | 0 0 0 0 0
FEB-25 5300 P 0 0 0 0 0 | 0 0 0 381 -188 41 0 | 0 0 0 0 0
FEB-25 5400 P 0 0 0 0 0 | 0 0 0 463 -198 41 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 550 -205 42 0 | 0 0 0 0 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 641 -210 43 0 | 0 0 0 0 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 734 -214 44 0 | 0 0 0 0 0
FEB-25 5800 P - - - - - | 0 0 0 829 - 45 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 695 | TOTAL PUT 695 2382 +428
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 1257 8559 +664
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2550 C 0 0 0 0 0 | 0 0 0 2447 +229 0 0 | 0 0 0 0 0
MAR-25 2600 C 0 0 0 0 0 | 0 0 0 2397 +229 0 0 | 0 0 0 0 0
MAR-25 2650 C 0 0 0 0 0 | 0 0 0 2347 +229 0 0 | 0 0 0 0 0
MAR-25 2700 C 0 0 0 0 0 | 0 0 0 2297 +229 0 0 | 0 0 0 0 0
MAR-25 2750 C 0 0 0 0 0 | 0 0 0 2247 +229 0 0 | 0 0 0 0 0
MAR-25 2800 C 0 0 0 0 0 | 0 0 0 2197 +229 0 0 | 0 0 0 0 0
MAR-25 2850 C 0 0 0 0 0 | 0 0 0 2147 +229 0 0 | 0 0 0 0 0
MAR-25 2900 C 0 0 0 0 0 | 0 0 0 2097 +229 0 0 | 0 0 0 0 0
MAR-25 2950 C 0 0 0 0 0 | 0 0 0 2047 +229 0 0 | 0 0 0 0 0
MAR-25 3000 C 0 0 0 0 0 | 0 0 0 1997 +229 0 0 | 0 0 0 0 0
MAR-25 3050 C 0 0 0 0 0 | 0 0 0 1947 +229 0 0 | 0 0 0 0 0
MAR-25 3100 C 0 0 0 0 0 | 0 0 0 1897 +229 0 0 | 0 0 0 0 0
MAR-25 3150 C 0 0 0 0 0 | 0 0 0 1847 +229 0 0 | 0 0 0 0 0
MAR-25 3200 C 0 0 0 0 0 | 0 0 0 1797 +228 0 0 | 0 0 0 0 0
MAR-25 3250 C 0 0 0 0 0 | 0 0 0 1747 +228 0 0 | 0 0 0 0 0
MAR-25 3300 C 0 0 0 0 0 | 0 0 0 1697 +228 0 0 | 0 0 0 0 0
MAR-25 3350 C 0 0 0 0 0 | 0 0 0 1648 +229 44 0 | 0 0 0 0 0
MAR-25 3400 C 0 0 0 0 0 | 0 0 0 1598 +228 42 0 | 379 379 0 269 0
MAR-25 3450 C 0 0 0 0 0 | 0 0 0 1548 +228 41 0 | 290 290 0 30 0
MAR-25 3500 C 0 0 0 0 0 | 0 0 0 1498 +227 39 0 | 0 0 0 0 0
MAR-25 3550 C 0 0 0 0 0 | 0 0 0 1449 +227 41 0 | 0 0 0 0 0
MAR-25 3600 C 0 0 0 0 0 | 0 0 0 1399 +226 40 0 | 449 219 0 592 0
MAR-25 3650 C 0 0 0 0 0 | 0 0 0 1350 +225 40 0 | 0 0 0 0 0
MAR-25 3700 C 0 0 0 0 0 | 0 0 0 1301 +225 40 0 | 552 517 0 279 0
MAR-25 3750 C 0 0 0 0 0 | 0 0 0 1252 +223 40 0 | 520 512 0 77 0
MAR-25 3800 C 0 0 0 0 0 | 0 0 0 1203 +222 40 0 | 499 499 0 600 0
MAR-25 3850 C 0 0 0 0 0 | 0 0 0 1155 +221 40 0 | 0 0 0 0 0
MAR-25 3900 C 0 0 0 0 0 | 0 0 0 1107 +219 40 0 | 218 212 0 1684 0
MAR-25 3950 C 0 0 0 0 0 | 0 0 0 1059 +217 39 0 | 235 216 0 115 0
MAR-25 4000 C 0 0 0 0 0 | 0 0 0 1012 +215 39 0 | 395 177 0 549 0
MAR-25 4050 C 0 0 0 0 0 | 0 0 0 965 +213 39 0 | 366 199 0 108 0
MAR-25 4100 C 0 0 0 0 0 | 0 0 0 919 +210 39 0 | 530 530 0 210 0
MAR-25 4150 C 0 0 0 0 0 | 0 0 0 874 +208 39 0 | 138 138 0 80 0
MAR-25 4200 C 0 0 0 0 0 | 0 0 0 829 +204 39 0 | 0 0 0 300 0
MAR-25 4250 C 0 0 0 0 0 | 0 0 0 785 +201 39 0 | 0 0 0 0 0
MAR-25 4300 C 0 0 0 0 0 | 0 0 0 742 +197 39 0 | 0 0 0 0 0
MAR-25 4350 C 0 0 0 0 0 | 0 0 0 700 +193 39 0 | 0 0 0 300 0
MAR-25 4400 C 0 0 0 0 0 | 0 0 0 659 +189 39 0 | 425 142 0 1100 0
MAR-25 4450 C 0 0 0 0 0 | 0 0 0 618 +183 38 0 | 212 212 0 8 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 579 +178 38 0 | 370 185 0 59 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 541 +173 38 0 | 346 254 0 6 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 505 +167 38 0 | 377 135 0 103 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 470 +167 38 0 | 249 249 0 407 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 436 +155 38 0 | 329 188 0 10 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 403 +147 38 0 | 182 171 0 9 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 372 +139 38 0 | 173 173 0 1930 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 342 +129 38 0 | 231 160 0 80 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 311 +117 37 0 | 200 174 0 300 0
MAR-25 4950 C 0 0 0 0 0 | 270 285 270 286 +110 37 84 | 285 270 84 1776 +84
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 262 +101 37 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 221 +82 38 0 | 119 115 0 12 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 186 +75 38 0 | 295 91 0 45 0
MAR-25 5300 C 0 0 0 0 0 | 148 148 148 157 +65 39 4 | 148 94 4 300 0
MAR-25 5400 C 0 0 0 0 0 | 132 132 120 132 +55 39 29 | 132 68 29 1692 0
MAR-25 5500 C 0 0 0 0 0 | 112 112 112 111 +47 40 50 | 112 37 50 621 +43
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 94 +40 41 0 | 0 0 0 150 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 80 +35 42 0 | 0 0 0 0 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 68 +30 42 0 | 0 0 0 0 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 57 +26 43 0 | 0 0 0 500 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 49 +23 44 0 | 0 0 0 0 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 42 +20 44 0 | 29 29 0 24 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 35 +16 45 0 | 21 21 0 52 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 30 +14 45 0 | 0 0 0 0 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 26 +12 46 0 | 0 0 0 0 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 22 +10 46 0 | 0 0 0 0 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 19 +9 47 0 | 0 0 0 0 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 17 +9 48 0 | 0 0 0 0 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 15 +8 49 0 | 0 0 0 0 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 13 +7 49 0 | 0 0 0 0 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 12 +7 50 0 | 0 0 0 0 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 10 +6 50 0 | 0 0 0 0 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 9 +6 51 0 | 0 0 0 0 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 8 +6 52 0 | 0 0 0 0 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 7 +6 52 0 | 0 0 0 0 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 6 +5 53 0 | 0 0 0 0 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 5 +4 53 0 | 0 0 0 0 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 4 +3 53 0 | 0 0 0 0 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 3 +2 52 0 | 0 0 0 0 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 2 +1 51 0 | 0 0 0 0 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 167 | TOTAL CALL 167 14377 +127
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 2550 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
MAR-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 2850 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 2900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
MAR-25 2950 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 3000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 1000 0
MAR-25 3050 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 127 127 0 26 0
MAR-25 3100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 3150 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-25 3200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 3250 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 3300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 1380 0
MAR-25 3350 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 3400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 200 0
MAR-25 3450 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 0 0 0 0 0
MAR-25 3500 P 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 87 32 0 301 0
MAR-25 3550 P 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 0 0 0 0 0
MAR-25 3600 P 0 0 0 0 0 | 0 0 0 2 -3 40 0 | 278 28 0 446 0
MAR-25 3650 P 0 0 0 0 0 | 0 0 0 3 -4 40 0 | 320 320 0 73 0
MAR-25 3700 P 0 0 0 0 0 | 0 0 0 4 -4 40 0 | 0 0 0 0 0
MAR-25 3750 P 0 0 0 0 0 | 0 0 0 5 -6 40 0 | 0 0 0 0 0
MAR-25 3800 P 0 0 0 0 0 | 0 0 0 6 -8 40 0 | 438 435 0 54 0
MAR-25 3850 P 0 0 0 0 0 | 0 0 0 8 -9 40 0 | 463 53 0 86 0
MAR-25 3900 P 0 0 0 0 0 | 0 0 0 10 -10 40 0 | 477 63 0 987 0
MAR-25 3950 P 0 0 0 0 0 | 0 0 0 12 -12 39 0 | 0 0 0 0 0
MAR-25 4000 P 0 0 0 0 0 | 0 0 0 16 -14 40 0 | 139 33 0 1500 0
MAR-25 4050 P 0 0 0 0 0 | 0 0 0 19 -16 40 0 | 105 105 0 7 0
MAR-25 4100 P 0 0 0 0 0 | 0 0 0 23 -18 40 0 | 325 119 0 7 0
MAR-25 4150 P 0 0 0 0 0 | 0 0 0 28 -19 40 0 | 0 0 0 0 0
MAR-25 4200 P 0 0 0 0 0 | 41 41 41 33 -22 39 51 | 41 41 51 2600 0
MAR-25 4250 P 0 0 0 0 0 | 46 46 40 38 -26 39 34 | 46 40 34 1726 +34
MAR-25 4300 P 0 0 0 0 0 | 0 0 0 44 -31 39 0 | 273 273 0 210 0
MAR-25 4350 P 0 0 0 0 0 | 0 0 0 51 -35 38 0 | 295 290 0 999 0
MAR-25 4400 P 0 0 0 0 0 | 0 0 0 60 -39 38 0 | 315 138 0 2695 0
MAR-25 4450 P 0 0 0 0 0 | 0 0 0 69 -44 38 0 | 258 120 0 30 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 80 -49 38 0 | 370 340 0 306 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 92 -54 38 0 | 0 0 0 0 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 105 -60 38 0 | 0 0 0 500 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 119 -67 37 0 | 231 231 0 5 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 134 -76 37 0 | 259 259 0 5 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 151 -84 37 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 188 223 179 170 -92 37 60 | 223 179 60 260 +60
MAR-25 4850 P 0 0 0 0 0 | 201 202 201 191 -100 37 40 | 202 201 40 40 +40
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 214 -113 37 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 241 241 241 239 -121 37 7 | 241 241 7 7 +7
MAR-25 5000 P 0 0 0 0 0 | 280 280 268 266 -128 37 52 | 280 268 52 52 +52
MAR-25 5100 P 0 0 0 0 0 | 339 340 327 324 -143 38 75 | 340 327 75 75 +75
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 380 -164 37 0 | 0 0 0 0 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 462 -163 39 0 | 0 0 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 537 -172 40 0 | 0 0 0 0 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 616 -180 40 0 | 0 0 0 0 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 699 -186 41 0 | 0 0 0 0 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 784 -192 42 0 | 0 0 0 0 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 871 -198 42 0 | 0 0 0 0 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 961 -202 43 0 | 0 0 0 0 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1052 -206 44 0 | 0 0 0 0 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1145 -209 44 0 | 0 0 0 0 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1239 -211 45 0 | 0 0 0 0 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1333 -215 45 0 | 0 0 0 0 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 1429 -216 46 0 | 0 0 0 0 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1526 -217 47 0 | 0 0 0 0 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1622 -220 47 0 | 0 0 0 0 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 1720 -220 48 0 | 0 0 0 0 0
MAR-25 6800 P 0 0 0 0 0 | 0 0 0 1818 -221 49 0 | 0 0 0 0 0
MAR-25 6900 P 0 0 0 0 0 | 0 0 0 1916 -222 49 0 | 0 0 0 0 0
MAR-25 7000 P 0 0 0 0 0 | 0 0 0 2014 -223 50 0 | 0 0 0 0 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 2113 -224 50 0 | 0 0 0 0 0
MAR-25 7200 P 0 0 0 0 0 | 0 0 0 2212 -224 51 0 | 0 0 0 0 0
MAR-25 7300 P 0 0 0 0 0 | 0 0 0 2311 -225 52 0 | 0 0 0 0 0
MAR-25 7400 P 0 0 0 0 0 | 0 0 0 2410 -225 52 0 | 0 0 0 0 0
MAR-25 7500 P 0 0 0 0 0 | 0 0 0 2509 -226 53 0 | 0 0 0 0 0
MAR-25 7600 P 0 0 0 0 0 | 0 0 0 2609 -226 54 0 | 0 0 0 0 0
MAR-25 7700 P 0 0 0 0 0 | 0 0 0 2708 -226 54 0 | 0 0 0 0 0
MAR-25 7800 P 0 0 0 0 0 | 0 0 0 2808 -226 56 0 | 0 0 0 0 0
MAR-25 7900 P 0 0 0 0 0 | 0 0 0 2907 -227 55 0 | 0 0 0 0 0
MAR-25 8000 P 0 0 0 0 0 | 0 0 0 3007 -227 57 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 319 | TOTAL PUT 319 15577 +268
| MONTH PUT/CALL RATIO 1.91
| MONTH TOTAL 486 29954 +395
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 C 0 0 0 0 0 | 0 0 0 1608 +228 38 0 | 0 0 0 0 0
APR-25 3450 C 0 0 0 0 0 | 0 0 0 1559 +228 38 0 | 0 0 0 0 0
APR-25 3500 C 0 0 0 0 0 | 0 0 0 1509 +226 37 0 | 0 0 0 0 0
APR-25 3550 C 0 0 0 0 0 | 0 0 0 1461 +226 38 0 | 0 0 0 0 0
APR-25 3600 C 0 0 0 0 0 | 0 0 0 1412 +225 38 0 | 0 0 0 0 0
APR-25 3650 C 0 0 0 0 0 | 0 0 0 1364 +224 38 0 | 0 0 0 0 0
APR-25 3700 C 0 0 0 0 0 | 0 0 0 1315 +222 37 0 | 0 0 0 0 0
APR-25 3750 C 0 0 0 0 0 | 0 0 0 1268 +221 38 0 | 0 0 0 0 0
APR-25 3800 C 0 0 0 0 0 | 0 0 0 1220 +219 37 0 | 0 0 0 0 0
APR-25 3850 C 0 0 0 0 0 | 0 0 0 1173 +217 37 0 | 0 0 0 0 0
APR-25 3900 C 0 0 0 0 0 | 0 0 0 1127 +216 37 0 | 0 0 0 0 0
APR-25 3950 C 0 0 0 0 0 | 0 0 0 1081 +214 37 0 | 0 0 0 0 0
APR-25 4000 C 0 0 0 0 0 | 0 0 0 1036 +212 37 0 | 0 0 0 0 0
APR-25 4050 C 0 0 0 0 0 | 0 0 0 991 +209 37 0 | 0 0 0 0 0
APR-25 4100 C 0 0 0 0 0 | 0 0 0 947 +206 37 0 | 0 0 0 0 0
APR-25 4150 C 0 0 0 0 0 | 0 0 0 904 +203 37 0 | 0 0 0 0 0
APR-25 4200 C 0 0 0 0 0 | 0 0 0 861 +199 37 0 | 0 0 0 0 0
APR-25 4250 C 0 0 0 0 0 | 0 0 0 820 +196 37 0 | 0 0 0 0 0
APR-25 4300 C 0 0 0 0 0 | 0 0 0 779 +192 37 0 | 0 0 0 0 0
APR-25 4350 C 0 0 0 0 0 | 0 0 0 739 +188 37 0 | 0 0 0 0 0
APR-25 4400 C 0 0 0 0 0 | 0 0 0 700 +183 36 0 | 0 0 0 0 0
APR-25 4450 C 0 0 0 0 0 | 0 0 0 662 +179 36 0 | 0 0 0 0 0
APR-25 4500 C 0 0 0 0 0 | 0 0 0 626 +175 36 0 | 0 0 0 0 0
APR-25 4550 C 0 0 0 0 0 | 0 0 0 590 +170 36 0 | 0 0 0 0 0
APR-25 4600 C 0 0 0 0 0 | 0 0 0 556 +165 36 0 | 0 0 0 0 0
APR-25 4650 C 0 0 0 0 0 | 0 0 0 522 +167 36 0 | 0 0 0 0 0
APR-25 4700 C 0 0 0 0 0 | 0 0 0 490 +155 36 0 | 0 0 0 0 0
APR-25 4750 C 0 0 0 0 0 | 0 0 0 459 +150 36 0 | 0 0 0 0 0
APR-25 4800 C 0 0 0 0 0 | 0 0 0 429 +142 36 0 | 0 0 0 0 0
APR-25 4850 C 0 0 0 0 0 | 0 0 0 401 +135 36 0 | 0 0 0 0 0
APR-25 4900 C 0 0 0 0 0 | 0 0 0 370 +124 35 0 | 0 0 0 0 0
APR-25 4950 C 0 0 0 0 0 | 294 294 293 346 +117 36 20 | 294 293 20 20 +20
APR-25 5000 C 0 0 0 0 0 | 0 0 0 323 +111 36 0 | 0 0 0 0 0
APR-25 5100 C 0 0 0 0 0 | 236 236 236 281 +98 36 10 | 236 236 10 10 +10
APR-25 5200 C 0 0 0 0 0 | 0 0 0 244 +87 36 0 | 0 0 0 0 0
APR-25 5300 C 0 0 0 0 0 | 0 0 0 214 +78 37 0 | 68 68 0 7 0
APR-25 5400 C 0 0 0 0 0 | 0 0 0 186 +69 37 0 | 0 0 0 0 0
APR-25 5500 C 0 0 0 0 0 | 0 0 0 163 +60 38 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 142 +54 38 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 124 +47 39 0 | 0 0 0 0 0
APR-25 5800 C - - - - - | 0 0 0 109 - 40 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 30 | TOTAL CALL 30 37 +30
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 3400 P 0 0 0 0 0 | 0 0 0 2 -3 36 0 | 0 0 0 1000 0
APR-25 3450 P 0 0 0 0 0 | 0 0 0 3 -3 37 0 | 0 0 0 0 0
APR-25 3500 P 0 0 0 0 0 | 0 0 0 4 -4 37 0 | 0 0 0 0 0
APR-25 3550 P 0 0 0 0 0 | 0 0 0 6 -4 38 0 | 0 0 0 0 0
APR-25 3600 P 0 0 0 0 0 | 0 0 0 7 -5 38 0 | 0 0 0 0 0
APR-25 3650 P 0 0 0 0 0 | 0 0 0 9 -6 38 0 | 0 0 0 0 0
APR-25 3700 P 0 0 0 0 0 | 0 0 0 10 -8 37 0 | 0 0 0 0 0
APR-25 3750 P 0 0 0 0 0 | 0 0 0 13 -9 38 0 | 0 0 0 0 0
APR-25 3800 P 0 0 0 0 0 | 0 0 0 15 -12 37 0 | 0 0 0 0 0
APR-25 3850 P 0 0 0 0 0 | 0 0 0 18 -14 37 0 | 0 0 0 0 0
APR-25 3900 P 0 0 0 0 0 | 0 0 0 22 -15 37 0 | 0 0 0 0 0
APR-25 3950 P 0 0 0 0 0 | 0 0 0 26 -18 37 0 | 0 0 0 0 0
APR-25 4000 P 0 0 0 0 0 | 0 0 0 32 -18 37 0 | 0 0 0 0 0
APR-25 4050 P 0 0 0 0 0 | 0 0 0 37 -20 37 0 | 0 0 0 0 0
APR-25 4100 P 0 0 0 0 0 | 0 0 0 43 -22 37 0 | 0 0 0 0 0
APR-25 4150 P 0 0 0 0 0 | 0 0 0 50 -24 37 0 | 0 0 0 0 0
APR-25 4200 P 0 0 0 0 0 | 0 0 0 56 -28 37 0 | 0 0 0 0 0
APR-25 4250 P 0 0 0 0 0 | 0 0 0 63 -33 36 0 | 0 0 0 0 0
APR-25 4300 P 0 0 0 0 0 | 0 0 0 72 -36 36 0 | 0 0 0 0 0
APR-25 4350 P 0 0 0 0 0 | 0 0 0 81 -41 36 0 | 0 0 0 0 0
APR-25 4400 P 0 0 0 0 0 | 0 0 0 92 -45 36 0 | 0 0 0 0 0
APR-25 4450 P 0 0 0 0 0 | 0 0 0 104 -49 36 0 | 0 0 0 0 0
APR-25 4500 P 0 0 0 0 0 | 129 129 129 117 -54 36 10 | 361 129 10 3 -4
APR-25 4550 P 0 0 0 0 0 | 130 130 130 131 -59 36 9 | 130 130 9 9 +9
APR-25 4600 P 0 0 0 0 0 | 0 0 0 146 -64 36 0 | 0 0 0 0 0
APR-25 4650 P 0 0 0 0 0 | 188 188 188 162 -71 35 25 | 188 188 25 25 +25
APR-25 4700 P 0 0 0 0 0 | 0 0 0 180 -77 35 0 | 0 0 0 0 0
APR-25 4750 P 0 0 0 0 0 | 0 0 0 198 -85 35 0 | 0 0 0 0 0
APR-25 4800 P 0 0 0 0 0 | 0 0 0 219 -92 35 0 | 0 0 0 0 0
APR-25 4850 P 0 0 0 0 0 | 0 0 0 241 -99 35 0 | 0 0 0 0 0
APR-25 4900 P 0 0 0 0 0 | 0 0 0 266 -111 36 0 | 0 0 0 0 0
APR-25 4950 P 0 0 0 0 0 | 0 0 0 291 -114 36 0 | 0 0 0 0 0
APR-25 5000 P 0 0 0 0 0 | 0 0 0 318 -120 36 0 | 0 0 0 0 0
APR-25 5100 P 0 0 0 0 0 | 385 385 385 376 -133 36 10 | 385 385 10 10 +10
APR-25 5200 P 0 0 0 0 0 | 0 0 0 441 -142 37 0 | 0 0 0 0 0
APR-25 5300 P 0 0 0 0 0 | 0 0 0 509 -152 37 0 | 0 0 0 0 0
APR-25 5400 P 0 0 0 0 0 | 0 0 0 581 -161 37 0 | 0 0 0 0 0
APR-25 5500 P 0 0 0 0 0 | 0 0 0 656 -169 38 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 735 -176 38 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 817 -182 39 0 | 0 0 0 0 0
APR-25 5800 P - - - - - | 0 0 0 901 - 39 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 54 | TOTAL PUT 54 1047 +40
| MONTH PUT/CALL RATIO 1.80
| MONTH TOTAL 84 1084 +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
MAY-25 3550 C 0 0 0 0 0 | 0 0 0 1478 +224 36 0 | 0 0 0 0 0
MAY-25 3600 C 0 0 0 0 0 | 0 0 0 1430 +222 36 0 | 0 0 0 0 0
MAY-25 3650 C 0 0 0 0 0 | 0 0 0 1383 +221 36 0 | 0 0 0 0 0
MAY-25 3700 C 0 0 0 0 0 | 0 0 0 1336 +220 36 0 | 0 0 0 0 0
MAY-25 3750 C 0 0 0 0 0 | 0 0 0 1289 +218 35 0 | 0 0 0 0 0
MAY-25 3800 C 0 0 0 0 0 | 0 0 0 1243 +216 35 0 | 0 0 0 0 0
MAY-25 3850 C 0 0 0 0 0 | 0 0 0 1198 +214 36 0 | 0 0 0 0 0
MAY-25 3900 C 0 0 0 0 0 | 0 0 0 1153 +212 36 0 | 0 0 0 0 0
MAY-25 3950 C 0 0 0 0 0 | 0 0 0 1108 +209 35 0 | 0 0 0 0 0
MAY-25 4000 C 0 0 0 0 0 | 0 0 0 1064 +207 35 0 | 0 0 0 0 0
MAY-25 4050 C 0 0 0 0 0 | 0 0 0 1021 +204 35 0 | 0 0 0 0 0
MAY-25 4100 C 0 0 0 0 0 | 0 0 0 979 +201 35 0 | 0 0 0 0 0
MAY-25 4150 C 0 0 0 0 0 | 0 0 0 937 +198 35 0 | 0 0 0 0 0
MAY-25 4200 C 0 0 0 0 0 | 0 0 0 896 +194 35 0 | 0 0 0 0 0
MAY-25 4250 C 0 0 0 0 0 | 0 0 0 856 +191 35 0 | 0 0 0 0 0
MAY-25 4300 C 0 0 0 0 0 | 0 0 0 817 +187 35 0 | 0 0 0 0 0
MAY-25 4350 C 0 0 0 0 0 | 0 0 0 779 +184 35 0 | 0 0 0 0 0
MAY-25 4400 C 0 0 0 0 0 | 0 0 0 742 +180 35 0 | 0 0 0 0 0
MAY-25 4450 C 0 0 0 0 0 | 0 0 0 705 +175 35 0 | 0 0 0 0 0
MAY-25 4500 C 0 0 0 0 0 | 0 0 0 670 +171 35 0 | 0 0 0 0 0
MAY-25 4550 C 0 0 0 0 0 | 0 0 0 636 +167 35 0 | 0 0 0 0 0
MAY-25 4600 C 0 0 0 0 0 | 0 0 0 603 +163 35 0 | 0 0 0 0 0
MAY-25 4650 C 0 0 0 0 0 | 0 0 0 570 +165 35 0 | 0 0 0 0 0
MAY-25 4700 C 0 0 0 0 0 | 0 0 0 539 +154 35 0 | 0 0 0 0 0
MAY-25 4750 C 0 0 0 0 0 | 0 0 0 509 +150 35 0 | 0 0 0 0 0
MAY-25 4800 C 0 0 0 0 0 | 0 0 0 481 +143 35 0 | 0 0 0 0 0
MAY-25 4850 C 0 0 0 0 0 | 0 0 0 453 +137 35 0 | 0 0 0 0 0
MAY-25 4900 C 0 0 0 0 0 | 0 0 0 423 +127 34 0 | 0 0 0 0 0
MAY-25 4950 C 0 0 0 0 0 | 0 0 0 398 +120 34 0 | 0 0 0 0 0
MAY-25 5000 C 0 0 0 0 0 | 0 0 0 375 +115 34 0 | 0 0 0 0 0
MAY-25 5100 C 0 0 0 0 0 | 0 0 0 333 +104 35 0 | 0 0 0 0 0
MAY-25 5200 C 0 0 0 0 0 | 0 0 0 296 +95 35 0 | 0 0 0 0 0
MAY-25 5300 C 0 0 0 0 0 | 0 0 0 262 +86 35 0 | 0 0 0 0 0
MAY-25 5400 C 0 0 0 0 0 | 0 0 0 233 +73 36 0 | 0 0 0 0 0
MAY-25 5500 C 0 0 0 0 0 | 0 0 0 207 +69 36 0 | 0 0 0 0 0
MAY-25 5600 C 0 0 0 0 0 | 0 0 0 185 +63 37 0 | 0 0 0 0 0
MAY-25 5700 C 0 0 0 0 0 | 0 0 0 165 +57 37 0 | 0 0 0 0 0
MAY-25 5800 C - - - - - | 0 0 0 146 - 37 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 3550 P 0 0 0 0 0 | 0 0 0 11 -7 36 0 | 0 0 0 0 0
MAY-25 3600 P 0 0 0 0 0 | 0 0 0 13 -9 36 0 | 0 0 0 0 0
MAY-25 3650 P 0 0 0 0 0 | 0 0 0 16 -10 36 0 | 0 0 0 0 0
MAY-25 3700 P 0 0 0 0 0 | 0 0 0 19 -11 36 0 | 0 0 0 0 0
MAY-25 3750 P 0 0 0 0 0 | 0 0 0 22 -15 35 0 | 0 0 0 0 0
MAY-25 3800 P 0 0 0 0 0 | 0 0 0 26 -16 35 0 | 0 0 0 0 0
MAY-25 3850 P 0 0 0 0 0 | 0 0 0 31 -18 36 0 | 0 0 0 0 0
MAY-25 3900 P 0 0 0 0 0 | 0 0 0 36 -20 36 0 | 0 0 0 0 0
MAY-25 3950 P 0 0 0 0 0 | 0 0 0 41 -23 35 0 | 0 0 0 0 0
MAY-25 4000 P 0 0 0 0 0 | 0 0 0 49 -23 36 0 | 0 0 0 0 0
MAY-25 4050 P 0 0 0 0 0 | 0 0 0 56 -24 36 0 | 0 0 0 0 0
MAY-25 4100 P 0 0 0 0 0 | 0 0 0 64 -26 36 0 | 0 0 0 0 0
MAY-25 4150 P 0 0 0 0 0 | 0 0 0 71 -30 35 0 | 0 0 0 0 0
MAY-25 4200 P 0 0 0 0 0 | 0 0 0 79 -33 35 0 | 0 0 0 0 0
MAY-25 4250 P 0 0 0 0 0 | 0 0 0 88 -37 35 0 | 0 0 0 0 0
MAY-25 4300 P 0 0 0 0 0 | 0 0 0 98 -41 35 0 | 0 0 0 0 0
MAY-25 4350 P 0 0 0 0 0 | 0 0 0 109 -45 35 0 | 0 0 0 0 0
MAY-25 4400 P 0 0 0 0 0 | 121 121 121 121 -50 35 7 | 121 121 7 7 +7
MAY-25 4450 P 0 0 0 0 0 | 0 0 0 134 -54 34 0 | 0 0 0 0 0
MAY-25 4500 P 0 0 0 0 0 | 0 0 0 149 -58 34 0 | 0 0 0 0 0
MAY-25 4550 P 0 0 0 0 0 | 0 0 0 164 -64 34 0 | 0 0 0 0 0
MAY-25 4600 P 0 0 0 0 0 | 0 0 0 180 -69 34 0 | 0 0 0 0 0
MAY-25 4650 P 0 0 0 0 0 | 0 0 0 197 -76 34 0 | 0 0 0 0 0
MAY-25 4700 P 0 0 0 0 0 | 0 0 0 217 -79 34 0 | 0 0 0 0 0
MAY-25 4750 P 0 0 0 0 0 | 0 0 0 238 -84 34 0 | 0 0 0 0 0
MAY-25 4800 P 0 0 0 0 0 | 0 0 0 259 -91 34 0 | 0 0 0 0 0
MAY-25 4850 P 0 0 0 0 0 | 0 0 0 282 -97 34 0 | 0 0 0 0 0
MAY-25 4900 P 0 0 0 0 0 | 0 0 0 306 -110 34 0 | 0 0 0 0 0
MAY-25 4950 P 0 0 0 0 0 | 0 0 0 332 -116 34 0 | 0 0 0 0 0
MAY-25 5000 P 0 0 0 0 0 | 0 0 0 359 -116 35 0 | 0 0 0 0 0
MAY-25 5100 P 0 0 0 0 0 | 0 0 0 416 -127 35 0 | 0 0 0 0 0
MAY-25 5200 P 0 0 0 0 0 | 0 0 0 479 -136 35 0 | 0 0 0 0 0
MAY-25 5300 P 0 0 0 0 0 | 0 0 0 547 -144 36 0 | 0 0 0 0 0
MAY-25 5400 P 0 0 0 0 0 | 0 0 0 615 -154 36 0 | 0 0 0 0 0
MAY-25 5500 P 0 0 0 0 0 | 0 0 0 689 -161 36 0 | 0 0 0 0 0
MAY-25 5600 P 0 0 0 0 0 | 0 0 0 765 -168 36 0 | 0 0 0 0 0
MAY-25 5700 P 0 0 0 0 0 | 0 0 0 844 -175 37 0 | 0 0 0 0 0
MAY-25 5800 P - - - - - | 0 0 0 925 - 37 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 7 +7
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 7 7 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 2300 C 0 0 0 0 0 | 0 0 0 2724 +228 0 0 | 0 0 0 0 0
JUN-25 2400 C 0 0 0 0 0 | 0 0 0 2624 +228 0 0 | 0 0 0 0 0
JUN-25 2500 C 0 0 0 0 0 | 0 0 0 2524 +228 0 0 | 0 0 0 0 0
JUN-25 2600 C 0 0 0 0 0 | 0 0 0 2424 +227 0 0 | 0 0 0 0 0
JUN-25 2650 C 0 0 0 0 0 | 0 0 0 2374 +227 0 0 | 0 0 0 0 0
JUN-25 2700 C 0 0 0 0 0 | 0 0 0 2325 +228 38 0 | 0 0 0 0 0
JUN-25 2750 C 0 0 0 0 0 | 0 0 0 2275 +227 37 0 | 0 0 0 0 0
JUN-25 2800 C 0 0 0 0 0 | 0 0 0 2225 +227 36 0 | 0 0 0 0 0
JUN-25 2850 C 0 0 0 0 0 | 0 0 0 2175 +226 35 0 | 0 0 0 0 0
JUN-25 2900 C 0 0 0 0 0 | 0 0 0 2126 +227 36 0 | 0 0 0 0 0
JUN-25 2950 C 0 0 0 0 0 | 0 0 0 2076 +226 35 0 | 0 0 0 0 0
JUN-25 3000 C 0 0 0 0 0 | 0 0 0 2027 +226 36 0 | 0 0 0 0 0
JUN-25 3050 C 0 0 0 0 0 | 0 0 0 1978 +226 36 0 | 0 0 0 0 0
JUN-25 3100 C 0 0 0 0 0 | 0 0 0 1928 +224 35 0 | 0 0 0 0 0
JUN-25 3150 C 0 0 0 0 0 | 0 0 0 1879 +224 35 0 | 0 0 0 0 0
JUN-25 3200 C 0 0 0 0 0 | 0 0 0 1831 +224 36 0 | 0 0 0 0 0
JUN-25 3250 C 0 0 0 0 0 | 0 0 0 1782 +223 36 0 | 0 0 0 0 0
JUN-25 3300 C 0 0 0 0 0 | 0 0 0 1734 +223 36 0 | 0 0 0 0 0
JUN-25 3350 C 0 0 0 0 0 | 0 0 0 1686 +222 36 0 | 0 0 0 0 0
JUN-25 3400 C 0 0 0 0 0 | 0 0 0 1638 +221 36 0 | 0 0 0 0 0
JUN-25 3450 C 0 0 0 0 0 | 0 0 0 1590 +219 35 0 | 0 0 0 0 0
JUN-25 3500 C 0 0 0 0 0 | 0 0 0 1543 +218 35 0 | 0 0 0 0 0
JUN-25 3550 C 0 0 0 0 0 | 0 0 0 1496 +217 35 0 | 0 0 0 0 0
JUN-25 3600 C 0 0 0 0 0 | 0 0 0 1450 +215 35 0 | 0 0 0 400 0
JUN-25 3650 C 0 0 0 0 0 | 0 0 0 1404 +214 35 0 | 0 0 0 0 0
JUN-25 3700 C 0 0 0 0 0 | 0 0 0 1358 +212 35 0 | 0 0 0 0 0
JUN-25 3750 C 0 0 0 0 0 | 0 0 0 1313 +210 35 0 | 0 0 0 0 0
JUN-25 3800 C 0 0 0 0 0 | 0 0 0 1269 +208 35 0 | 0 0 0 0 0
JUN-25 3850 C 0 0 0 0 0 | 0 0 0 1225 +206 35 0 | 0 0 0 0 0
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 1182 +204 35 0 | 0 0 0 0 0
JUN-25 3950 C 0 0 0 0 0 | 0 0 0 1139 +202 35 0 | 221 221 0 53 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 1097 +199 35 0 | 0 0 0 0 0
JUN-25 4050 C 0 0 0 0 0 | 0 0 0 1056 +197 35 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 1016 +194 35 0 | 0 0 0 0 0
JUN-25 4150 C 0 0 0 0 0 | 0 0 0 976 +191 35 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 937 +188 35 0 | 0 0 0 0 0
JUN-25 4250 C 0 0 0 0 0 | 0 0 0 899 +185 35 0 | 660 430 0 1 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 862 +183 35 0 | 0 0 0 0 0
JUN-25 4350 C 0 0 0 0 0 | 0 0 0 826 +180 35 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 790 +176 35 0 | 0 0 0 650 0
JUN-25 4450 C 0 0 0 0 0 | 0 0 0 755 +172 35 0 | 547 418 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 722 +169 35 0 | 0 0 0 0 0
JUN-25 4550 C 0 0 0 0 0 | 0 0 0 689 +165 35 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 657 +162 35 0 | 0 0 0 1600 0
JUN-25 4650 C 0 0 0 0 0 | 0 0 0 626 +168 35 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 596 +158 35 0 | 420 280 0 607 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 568 +153 35 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 540 +149 35 0 | 0 0 0 400 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 512 +141 34 0 | 285 285 0 19 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 487 +137 35 0 | 275 271 0 39 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 459 +128 34 0 | 336 258 0 281 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 438 +124 34 0 | 246 246 0 19 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 396 +116 35 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 356 +105 35 1500 | 0 0 1500 1000 +1000
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 323 +98 35 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 290 +90 35 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 262 +79 36 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 238 +75 36 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 215 +69 36 2250 | 0 0 2250 1500 +1500
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 195 +64 37 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 178 +60 37 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 161 +56 37 0 | 0 0 0 3700 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 146 +50 38 0 | 0 0 0 0 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 133 +47 38 0 | 153 151 0 24 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 121 +43 38 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 110 +40 39 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 100 +35 39 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 92 +31 39 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 84 +30 40 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 75 +26 40 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 70 +25 40 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 62 +21 40 0 | 0 0 0 0 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 57 +20 41 0 | 0 0 0 0 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 52 +18 41 0 | 0 0 0 0 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 48 +16 41 0 | 0 0 0 0 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 44 +15 41 0 | 0 0 0 0 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 40 +13 42 0 | 0 0 0 0 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 37 +12 42 0 | 0 0 0 0 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 34 +11 42 0 | 0 0 0 0 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 32 +11 43 0 | 0 0 0 0 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 29 +9 43 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 27 +9 43 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 3750 | TOTAL CALL 3750 10293 +2500
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 47 0 | 0 0 0 0 0
JUN-25 2400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 2500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 2600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 2650 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 2700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 2750 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 2800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 2850 P 0 0 0 0 0 | 0 0 0 1 -1 35 0 | 0 0 0 0 0
JUN-25 2900 P 0 0 0 0 0 | 0 0 0 1 -2 34 0 | 0 0 0 0 0
JUN-25 2950 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 0 0 0 0 0
JUN-25 3000 P 0 0 0 0 0 | 0 0 0 2 -3 34 0 | 215 200 0 4300 0
JUN-25 3050 P 0 0 0 0 0 | 0 0 0 3 -3 35 0 | 0 0 0 0 0
JUN-25 3100 P 0 0 0 0 0 | 0 0 0 4 -4 35 0 | 0 0 0 0 0
JUN-25 3150 P 0 0 0 0 0 | 0 0 0 5 -4 35 0 | 0 0 0 0 0
JUN-25 3200 P 0 0 0 0 0 | 0 0 0 7 -4 36 0 | 0 0 0 0 0
JUN-25 3250 P 0 0 0 0 0 | 0 0 0 8 -5 36 0 | 0 0 0 0 0
JUN-25 3300 P 0 0 0 0 0 | 0 0 0 10 -5 36 0 | 0 0 0 0 0
JUN-25 3350 P 0 0 0 0 0 | 0 0 0 12 -6 36 0 | 0 0 0 0 0
JUN-25 3400 P 0 0 0 0 0 | 0 0 0 14 -7 36 0 | 0 0 0 0 0
JUN-25 3450 P 0 0 0 0 0 | 0 0 0 16 -9 35 0 | 330 324 0 201 0
JUN-25 3500 P 0 0 0 0 0 | 0 0 0 19 -10 35 0 | 357 351 0 148 0
JUN-25 3550 P 0 0 0 0 0 | 0 0 0 22 -11 35 0 | 0 0 0 0 0
JUN-25 3600 P 0 0 0 0 0 | 0 0 0 26 -13 35 0 | 0 0 0 800 0
JUN-25 3650 P 0 0 0 0 0 | 0 0 0 30 -14 35 0 | 0 0 0 0 0
JUN-25 3700 P 0 0 0 0 0 | 0 0 0 34 -16 35 0 | 0 0 0 0 0
JUN-25 3750 P 0 0 0 0 0 | 0 0 0 39 -20 35 0 | 0 0 0 0 0
JUN-25 3800 P 0 0 0 0 0 | 0 0 0 45 -22 35 0 | 0 0 0 0 0
JUN-25 3850 P 0 0 0 0 0 | 0 0 0 51 -24 35 0 | 133 133 0 7 0
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 58 -25 35 0 | 0 0 0 0 0
JUN-25 3950 P 0 0 0 0 0 | 0 0 0 65 -26 35 0 | 226 226 0 12 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 76 -25 35 0 | 241 145 0 62 0
JUN-25 4050 P 0 0 0 0 0 | 0 0 0 85 -27 35 0 | 0 0 0 0 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 95 -28 35 0 | 184 178 0 50 0
JUN-25 4150 P 0 0 0 0 0 | 0 0 0 105 -31 35 0 | 0 0 0 0 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 114 -34 35 0 | 0 0 0 1600 0
JUN-25 4250 P 0 0 0 0 0 | 0 0 0 125 -38 35 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 137 -42 35 0 | 0 0 0 0 0
JUN-25 4350 P 0 0 0 0 0 | 0 0 0 150 -46 35 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 164 -50 35 0 | 0 0 0 1950 0
JUN-25 4450 P 0 0 0 0 0 | 0 0 0 178 -53 34 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 194 -59 34 0 | 0 0 0 0 0
JUN-25 4550 P 0 0 0 0 0 | 0 0 0 210 -63 34 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 226 -69 34 0 | 0 0 0 0 0
JUN-25 4650 P 0 0 0 0 0 | 0 0 0 246 -73 34 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 267 -78 34 0 | 0 0 0 600 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 288 -82 34 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 311 -88 34 0 | 0 0 0 400 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 336 -92 34 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 358 -109 34 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 384 -114 34 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 412 -112 34 0 | 0 0 0 0 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 468 -120 34 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 529 -130 35 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 597 -136 35 0 | 0 0 0 0 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 669 -140 36 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 741 -147 36 0 | 0 0 0 0 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 815 -154 36 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 892 -160 36 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 971 -166 37 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1053 -171 37 0 | 0 0 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1136 -176 37 0 | 0 0 0 0 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1221 -180 38 0 | 0 0 0 0 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1307 -185 38 0 | 0 0 0 0 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1395 -188 38 0 | 0 0 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1484 -192 38 0 | 0 0 0 0 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1574 -195 39 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1665 -198 39 0 | 0 0 0 0 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 1757 -201 39 0 | 0 0 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1850 -203 40 0 | 0 0 0 0 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 1944 -205 40 0 | 0 0 0 0 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 2038 -207 40 0 | 0 0 0 0 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2133 -208 41 0 | 0 0 0 0 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 2228 -210 41 0 | 0 0 0 0 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 2324 -212 41 0 | 0 0 0 0 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 2420 -213 41 0 | 0 0 0 0 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 2516 -215 42 0 | 0 0 0 0 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 2613 -216 42 0 | 0 0 0 0 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 2710 -217 42 0 | 0 0 0 0 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 2808 -217 43 0 | 0 0 0 0 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 2905 -219 43 0 | 0 0 0 0 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 3003 -219 43 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 10130 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3750 20423 +2500
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 2317 +226 36 0 | 0 0 0 0 0
SEP-25 2800 C 0 0 0 0 0 | 0 0 0 2268 +226 35 0 | 0 0 0 0 0
SEP-25 2850 C 0 0 0 0 0 | 0 0 0 2219 +225 35 0 | 0 0 0 0 0
SEP-25 2900 C 0 0 0 0 0 | 0 0 0 2171 +225 35 0 | 0 0 0 0 0
SEP-25 2950 C 0 0 0 0 0 | 0 0 0 2122 +224 35 0 | 0 0 0 0 0
SEP-25 3000 C 0 0 0 0 0 | 0 0 0 2074 +223 35 0 | 0 0 0 0 0
SEP-25 3050 C 0 0 0 0 0 | 0 0 0 2026 +222 35 0 | 0 0 0 0 0
SEP-25 3100 C 0 0 0 0 0 | 0 0 0 1979 +222 35 0 | 0 0 0 0 0
SEP-25 3150 C 0 0 0 0 0 | 0 0 0 1932 +221 35 0 | 0 0 0 0 0
SEP-25 3200 C 0 0 0 0 0 | 0 0 0 1885 +220 35 0 | 0 0 0 0 0
SEP-25 3250 C 0 0 0 0 0 | 0 0 0 1838 +219 35 0 | 0 0 0 0 0
SEP-25 3300 C 0 0 0 0 0 | 0 0 0 1792 +218 35 0 | 0 0 0 0 0
SEP-25 3350 C 0 0 0 0 0 | 0 0 0 1746 +217 35 0 | 0 0 0 0 0
SEP-25 3400 C 0 0 0 0 0 | 0 0 0 1701 +216 35 0 | 0 0 0 0 0
SEP-25 3450 C 0 0 0 0 0 | 0 0 0 1656 +215 35 0 | 0 0 0 0 0
SEP-25 3500 C 0 0 0 0 0 | 0 0 0 1612 +214 35 0 | 0 0 0 0 0
SEP-25 3550 C 0 0 0 0 0 | 0 0 0 1568 +212 35 0 | 0 0 0 0 0
SEP-25 3600 C 0 0 0 0 0 | 0 0 0 1524 +210 35 0 | 0 0 0 0 0
SEP-25 3650 C 0 0 0 0 0 | 0 0 0 1481 +209 35 0 | 0 0 0 0 0
SEP-25 3700 C 0 0 0 0 0 | 0 0 0 1439 +208 35 0 | 0 0 0 0 0
SEP-25 3750 C 0 0 0 0 0 | 0 0 0 1397 +206 35 0 | 0 0 0 0 0
SEP-25 3800 C 0 0 0 0 0 | 0 0 0 1356 +204 35 0 | 0 0 0 0 0
SEP-25 3850 C 0 0 0 0 0 | 0 0 0 1315 +202 35 0 | 0 0 0 0 0
SEP-25 3900 C 0 0 0 0 0 | 0 0 0 1275 +200 35 0 | 0 0 0 0 0
SEP-25 3950 C 0 0 0 0 0 | 0 0 0 1236 +199 35 0 | 0 0 0 0 0
SEP-25 4000 C 0 0 0 0 0 | 0 0 0 1197 +197 35 0 | 0 0 0 0 0
SEP-25 4050 C 0 0 0 0 0 | 0 0 0 1159 +195 35 0 | 0 0 0 0 0
SEP-25 4100 C 0 0 0 0 0 | 0 0 0 1122 +193 35 0 | 0 0 0 0 0
SEP-25 4150 C 0 0 0 0 0 | 0 0 0 1085 +190 34 0 | 0 0 0 0 0
SEP-25 4200 C 0 0 0 0 0 | 0 0 0 1050 +189 35 0 | 0 0 0 0 0
SEP-25 4250 C 0 0 0 0 0 | 0 0 0 1014 +186 34 0 | 0 0 0 0 0
SEP-25 4300 C 0 0 0 0 0 | 0 0 0 980 +184 34 0 | 0 0 0 0 0
SEP-25 4350 C 0 0 0 0 0 | 0 0 0 946 +181 34 0 | 0 0 0 0 0
SEP-25 4400 C 0 0 0 0 0 | 0 0 0 913 +179 34 0 | 0 0 0 0 0
SEP-25 4450 C 0 0 0 0 0 | 0 0 0 881 +177 34 0 | 0 0 0 0 0
SEP-25 4500 C 0 0 0 0 0 | 0 0 0 850 +175 34 0 | 0 0 0 0 0
SEP-25 4550 C 0 0 0 0 0 | 0 0 0 819 +172 34 0 | 0 0 0 0 0
SEP-25 4600 C 0 0 0 0 0 | 0 0 0 789 +169 34 0 | 486 485 0 21 0
SEP-25 4650 C 0 0 0 0 0 | 0 0 0 760 +177 34 0 | 465 464 0 21 0
SEP-25 4700 C 0 0 0 0 0 | 0 0 0 732 +169 34 0 | 445 444 0 21 0
SEP-25 4750 C 0 0 0 0 0 | 0 0 0 704 +164 34 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 677 +158 34 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 651 +157 34 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 625 +149 34 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 601 +148 34 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 578 +142 34 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 534 +135 34 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 494 +130 34 0 | 248 248 0 4 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 456 +119 34 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 423 +112 35 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 390 +104 35 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 363 +103 35 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 335 +95 35 0 | 0 0 0 500 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 311 +91 35 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 288 +81 36 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 268 +81 36 0 | 483 483 0 500 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 250 +77 36 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 230 +70 36 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 215 +66 37 0 | 139 139 0 5 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 202 +65 37 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 184 +57 37 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 171 +46 37 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 159 +43 37 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 154 154 154 149 +41 37 15 | 154 154 15 15 +15
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 142 +44 38 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 133 +42 38 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 121 +36 38 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 113 +34 38 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 106 +32 39 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 99 +30 39 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 93 +28 39 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 87 +26 39 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 81 +24 39 0 | 0 0 0 0 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 76 +22 39 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 72 +21 40 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 68 +20 40 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 1087 +15
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 6 -3 36 0 | 0 0 0 0 0
SEP-25 2800 P 0 0 0 0 0 | 0 0 0 7 -3 35 0 | 0 0 0 0 0
SEP-25 2850 P 0 0 0 0 0 | 0 0 0 8 -4 35 0 | 0 0 0 0 0
SEP-25 2900 P 0 0 0 0 0 | 0 0 0 10 -4 35 0 | 0 0 0 0 0
SEP-25 2950 P 0 0 0 0 0 | 0 0 0 11 -5 35 0 | 0 0 0 0 0
SEP-25 3000 P 0 0 0 0 0 | 0 0 0 13 -6 35 0 | 0 0 0 0 0
SEP-25 3050 P 0 0 0 0 0 | 0 0 0 15 -7 35 0 | 0 0 0 0 0
SEP-25 3100 P 0 0 0 0 0 | 0 0 0 18 -7 35 0 | 0 0 0 0 0
SEP-25 3150 P 0 0 0 0 0 | 0 0 0 21 -8 35 0 | 0 0 0 0 0
SEP-25 3200 P 0 0 0 0 0 | 0 0 0 24 -9 35 0 | 0 0 0 0 0
SEP-25 3250 P 0 0 0 0 0 | 0 0 0 27 -10 35 0 | 0 0 0 0 0
SEP-25 3300 P 0 0 0 0 0 | 0 0 0 31 -11 35 0 | 0 0 0 0 0
SEP-25 3350 P 0 0 0 0 0 | 0 0 0 35 -12 35 0 | 0 0 0 0 0
SEP-25 3400 P 0 0 0 0 0 | 0 0 0 40 -13 35 0 | 0 0 0 0 0
SEP-25 3450 P 0 0 0 0 0 | 0 0 0 45 -14 35 0 | 0 0 0 0 0
SEP-25 3500 P 0 0 0 0 0 | 0 0 0 51 -15 35 0 | 0 0 0 0 0
SEP-25 3550 P 0 0 0 0 0 | 0 0 0 57 -17 35 0 | 0 0 0 0 0
SEP-25 3600 P 0 0 0 0 0 | 0 0 0 63 -19 35 0 | 0 0 0 0 0
SEP-25 3650 P 0 0 0 0 0 | 0 0 0 70 -20 35 0 | 0 0 0 0 0
SEP-25 3700 P 0 0 0 0 0 | 0 0 0 78 -21 35 0 | 0 0 0 0 0
SEP-25 3750 P 0 0 0 0 0 | 0 0 0 86 -25 35 0 | 0 0 0 0 0
SEP-25 3800 P 0 0 0 0 0 | 0 0 0 95 -28 35 0 | 0 0 0 0 0
SEP-25 3850 P 0 0 0 0 0 | 0 0 0 104 -28 35 0 | 0 0 0 0 0
SEP-25 3900 P 0 0 0 0 0 | 0 0 0 114 -30 35 0 | 0 0 0 0 0
SEP-25 3950 P 0 0 0 0 0 | 0 0 0 125 -28 35 0 | 0 0 0 0 0
SEP-25 4000 P 0 0 0 0 0 | 0 0 0 140 -24 35 0 | 0 0 0 0 0
SEP-25 4050 P 0 0 0 0 0 | 0 0 0 151 -28 35 0 | 0 0 0 0 0
SEP-25 4100 P 0 0 0 0 0 | 0 0 0 163 -31 35 0 | 0 0 0 0 0
SEP-25 4150 P 0 0 0 0 0 | 0 0 0 175 -33 35 0 | 0 0 0 0 0
SEP-25 4200 P 0 0 0 0 0 | 0 0 0 188 -37 34 0 | 346 315 0 96 0
SEP-25 4250 P 0 0 0 0 0 | 0 0 0 202 -41 34 0 | 376 339 0 131 0
SEP-25 4300 P 0 0 0 0 0 | 0 0 0 217 -39 34 0 | 395 363 0 34 0
SEP-25 4350 P 0 0 0 0 0 | 0 0 0 232 -44 34 0 | 389 373 0 101 0
SEP-25 4400 P 0 0 0 0 0 | 0 0 0 249 -49 34 0 | 400 387 0 59 0
SEP-25 4450 P 0 0 0 0 0 | 0 0 0 265 -55 34 0 | 446 421 0 109 0
SEP-25 4500 P 0 0 0 0 0 | 0 0 0 283 -54 34 0 | 474 439 0 500 0
SEP-25 4550 P 0 0 0 0 0 | 0 0 0 302 -59 34 0 | 479 466 0 66 0
SEP-25 4600 P 0 0 0 0 0 | 0 0 0 322 -61 34 0 | 370 360 0 500 0
SEP-25 4650 P 0 0 0 0 0 | 0 0 0 342 -67 34 0 | 0 0 0 0 0
SEP-25 4700 P 0 0 0 0 0 | 0 0 0 365 -71 34 0 | 0 0 0 0 0
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 385 -71 34 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 409 -80 34 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 434 -80 34 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 460 -93 34 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 486 -97 34 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 511 -103 34 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 568 -110 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 620 -126 34 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 684 -125 34 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 750 -132 34 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 831 -126 35 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 902 -132 35 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 975 -139 35 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1051 -143 35 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1128 -149 36 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1207 -154 36 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1288 -158 36 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1370 -163 36 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1453 -168 36 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1538 -171 37 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1624 -175 37 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1711 -179 37 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1799 -182 37 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1888 -185 37 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1978 -188 38 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 2069 -190 38 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 2160 -193 38 0 | 0 0 0 0 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 2252 -195 38 0 | 0 0 0 0 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 2345 -197 39 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 2438 -199 39 0 | 0 0 0 0 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 2532 -201 39 0 | 0 0 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2626 -203 39 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 2720 -205 39 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 2815 -207 39 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 2911 -208 40 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 3007 -209 40 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 1596 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 15 2683 +15
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 C 0 0 0 0 0 | 0 0 0 2798 +228 33 0 | 0 0 0 0 0
DEC-25 2400 C 0 0 0 0 0 | 0 0 0 2700 +228 34 0 | 0 0 0 0 0
DEC-25 2500 C 0 0 0 0 0 | 0 0 0 2601 +227 34 0 | 0 0 0 0 0
DEC-25 2600 C 0 0 0 0 0 | 0 0 0 2504 +226 34 0 | 0 0 0 0 0
DEC-25 2700 C 0 0 0 0 0 | 0 0 0 2406 +224 34 0 | 0 0 0 0 0
DEC-25 2800 C 0 0 0 0 0 | 0 0 0 2310 +223 34 0 | 0 0 0 0 0
DEC-25 2900 C 0 0 0 0 0 | 0 0 0 2215 +222 34 0 | 0 0 0 0 0
DEC-25 3000 C 0 0 0 0 0 | 0 0 0 2121 +220 34 0 | 0 0 0 0 0
DEC-25 3100 C 0 0 0 0 0 | 0 0 0 2028 +218 34 0 | 0 0 0 0 0
DEC-25 3200 C 0 0 0 0 0 | 0 0 0 1937 +216 34 0 | 0 0 0 0 0
DEC-25 3300 C 0 0 0 0 0 | 0 0 0 1847 +213 34 0 | 0 0 0 0 0
DEC-25 3350 C 0 0 0 0 0 | 0 0 0 1803 +212 34 0 | 0 0 0 0 0
DEC-25 3400 C 0 0 0 0 0 | 0 0 0 1759 +210 34 0 | 0 0 0 0 0
DEC-25 3450 C 0 0 0 0 0 | 0 0 0 1716 +209 34 0 | 0 0 0 0 0
DEC-25 3500 C 0 0 0 0 0 | 0 0 0 1673 +207 33 0 | 0 0 0 0 0
DEC-25 3550 C 0 0 0 0 0 | 0 0 0 1631 +206 34 0 | 0 0 0 0 0
DEC-25 3600 C 0 0 0 0 0 | 0 0 0 1589 +204 33 0 | 0 0 0 0 0
DEC-25 3650 C 0 0 0 0 0 | 0 0 0 1548 +203 33 0 | 0 0 0 0 0
DEC-25 3700 C 0 0 0 0 0 | 0 0 0 1507 +200 33 0 | 0 0 0 0 0
DEC-25 3750 C 0 0 0 0 0 | 0 0 0 1467 +199 33 0 | 0 0 0 0 0
DEC-25 3800 C 0 0 0 0 0 | 0 0 0 1428 +197 33 0 | 0 0 0 0 0
DEC-25 3850 C 0 0 0 0 0 | 0 0 0 1389 +195 33 0 | 0 0 0 0 0
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 1351 +194 33 0 | 0 0 0 0 0
DEC-25 3950 C 0 0 0 0 0 | 0 0 0 1313 +191 33 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 1276 +189 33 0 | 0 0 0 0 0
DEC-25 4050 C 0 0 0 0 0 | 0 0 0 1240 +188 33 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 1204 +185 33 0 | 0 0 0 0 0
DEC-25 4150 C 0 0 0 0 0 | 0 0 0 1169 +183 33 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 1135 +182 33 0 | 0 0 0 0 0
DEC-25 4250 C 0 0 0 0 0 | 0 0 0 1101 +179 33 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 1068 +177 33 0 | 0 0 0 0 0
DEC-25 4350 C 0 0 0 0 0 | 0 0 0 1035 +174 33 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 1004 +173 33 0 | 0 0 0 0 0
DEC-25 4450 C 0 0 0 0 0 | 0 0 0 973 +170 33 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 942 +167 33 0 | 0 0 0 0 0
DEC-25 4550 C 0 0 0 0 0 | 0 0 0 912 +165 33 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 883 +163 33 0 | 0 0 0 0 0
DEC-25 4650 C 0 0 0 0 0 | 0 0 0 855 +161 33 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 827 +150 33 0 | 0 0 0 0 0
DEC-25 4750 C 0 0 0 0 0 | 0 0 0 800 +153 33 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 774 +151 33 0 | 0 0 0 0 0
DEC-25 4850 C 0 0 0 0 0 | 0 0 0 748 +147 33 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 729 +148 33 0 | 0 0 0 0 0
DEC-25 4950 C 0 0 0 0 0 | 0 0 0 706 +148 33 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 689 +148 34 0 | 0 0 0 0 0
DEC-25 5100 C 0 0 0 0 0 | 0 0 0 638 +138 33 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 596 +131 33 0 | 0 0 0 0 0
DEC-25 5300 C 0 0 0 0 0 | 0 0 0 558 +126 33 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 521 +118 34 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 487 +110 34 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 456 +103 34 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 427 +96 34 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 400 +97 34 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 350 +82 34 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 310 +77 35 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 273 +69 35 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 246 +65 36 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 214 +57 36 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 194 +51 36 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 169 +44 36 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 151 +41 37 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 134 +37 37 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 120 +33 37 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 108 +30 37 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 2300 P 0 0 0 0 0 | 0 0 0 2 -2 33 0 | 0 0 0 0 0
DEC-25 2400 P 0 0 0 0 0 | 0 0 0 4 -2 34 0 | 0 0 0 0 0
DEC-25 2500 P 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 0 0 0 0 0
DEC-25 2600 P 0 0 0 0 0 | 0 0 0 8 -4 34 0 | 0 0 0 0 0
DEC-25 2700 P 0 0 0 0 0 | 0 0 0 10 -6 34 0 | 0 0 0 0 0
DEC-25 2800 P 0 0 0 0 0 | 0 0 0 14 -7 34 0 | 0 0 0 0 0
DEC-25 2900 P 0 0 0 0 0 | 0 0 0 19 -8 34 0 | 0 0 0 0 0
DEC-25 3000 P 0 0 0 0 0 | 0 0 0 25 -10 34 0 | 0 0 0 0 0
DEC-25 3100 P 0 0 0 0 0 | 0 0 0 32 -12 34 0 | 0 0 0 0 0
DEC-25 3200 P 0 0 0 0 0 | 0 0 0 41 -14 34 0 | 0 0 0 600 0
DEC-25 3300 P 0 0 0 0 0 | 0 0 0 51 -17 34 0 | 0 0 0 0 0
DEC-25 3350 P 0 0 0 0 0 | 0 0 0 57 -18 34 0 | 0 0 0 0 0
DEC-25 3400 P 0 0 0 0 0 | 0 0 0 63 -20 34 0 | 0 0 0 0 0
DEC-25 3450 P 0 0 0 0 0 | 0 0 0 70 -21 34 0 | 0 0 0 0 0
DEC-25 3500 P 0 0 0 0 0 | 0 0 0 77 -23 33 0 | 0 0 0 0 0
DEC-25 3550 P 0 0 0 0 0 | 0 0 0 85 -24 34 0 | 0 0 0 0 0
DEC-25 3600 P 0 0 0 0 0 | 0 0 0 93 -26 33 0 | 0 0 0 0 0
DEC-25 3650 P 0 0 0 0 0 | 0 0 0 102 -27 33 0 | 0 0 0 0 0
DEC-25 3700 P 0 0 0 0 0 | 0 0 0 111 -30 33 0 | 0 0 0 0 0
DEC-25 3750 P 0 0 0 0 0 | 0 0 0 121 -34 33 0 | 0 0 0 0 0
DEC-25 3800 P 0 0 0 0 0 | 0 0 0 132 -36 33 0 | 0 0 0 0 0
DEC-25 3850 P 0 0 0 0 0 | 0 0 0 143 -40 33 0 | 0 0 0 0 0
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 155 -41 33 0 | 0 0 0 0 0
DEC-25 3950 P 0 0 0 0 0 | 0 0 0 167 -42 33 0 | 0 0 0 0 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 184 -36 34 0 | 280 275 0 50 0
DEC-25 4050 P 0 0 0 0 0 | 0 0 0 197 -38 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 210 -44 33 0 | 0 0 0 0 0
DEC-25 4150 P 0 0 0 0 0 | 0 0 0 224 -42 33 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 238 -50 33 0 | 0 0 0 0 0
DEC-25 4250 P 0 0 0 0 0 | 0 0 0 253 -46 33 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 268 -53 33 0 | 0 0 0 0 0
DEC-25 4350 P 0 0 0 0 0 | 0 0 0 285 -58 33 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 302 -54 33 0 | 0 0 0 0 0
DEC-25 4450 P 0 0 0 0 0 | 0 0 0 321 -63 33 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 339 -61 33 0 | 0 0 0 0 0
DEC-25 4550 P 0 0 0 0 0 | 0 0 0 358 -66 33 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 379 -67 33 0 | 0 0 0 0 0
DEC-25 4650 P 0 0 0 0 0 | 0 0 0 400 -70 33 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 422 -74 33 0 | 0 0 0 0 0
DEC-25 4750 P 0 0 0 0 0 | 0 0 0 444 -82 32 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 468 -79 32 0 | 0 0 0 0 0
DEC-25 4850 P 0 0 0 0 0 | 0 0 0 492 -86 32 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 517 -94 32 0 | 0 0 0 0 0
DEC-25 4950 P 0 0 0 0 0 | 0 0 0 543 -98 32 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 569 -103 32 0 | 0 0 0 0 0
DEC-25 5100 P 0 0 0 0 0 | 0 0 0 624 -112 32 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 694 -108 33 0 | 0 0 0 0 0
DEC-25 5300 P 0 0 0 0 0 | 0 0 0 757 -113 33 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 822 -119 33 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 889 -124 34 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 959 -129 34 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1030 -134 34 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1104 -138 34 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1256 -147 34 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1414 -155 35 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 1577 -162 35 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 1746 -168 35 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 1918 -174 36 0 | 0 0 0 0 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 2094 -180 36 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 2273 -185 36 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 2455 -189 37 0 | 0 0 0 0 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 2639 -192 37 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 2825 -196 37 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 3013 -199 38 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 650 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 650 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 2888 +233 35 0 | 0 0 0 0 0
JUN-26 2400 C 0 0 0 0 0 | 0 0 0 2792 +232 35 0 | 0 0 0 0 0
JUN-26 2500 C 0 0 0 0 0 | 0 0 0 2697 +231 35 0 | 0 0 0 0 0
JUN-26 2600 C 0 0 0 0 0 | 0 0 0 2603 +230 34 0 | 0 0 0 0 0
JUN-26 2700 C 0 0 0 0 0 | 0 0 0 2511 +230 35 0 | 0 0 0 0 0
JUN-26 2800 C 0 0 0 0 0 | 0 0 0 2419 +228 34 0 | 0 0 0 0 0
JUN-26 2900 C 0 0 0 0 0 | 0 0 0 2329 +227 34 0 | 0 0 0 0 0
JUN-26 3000 C 0 0 0 0 0 | 0 0 0 2241 +226 34 0 | 0 0 0 0 0
JUN-26 3100 C 0 0 0 0 0 | 0 0 0 2154 +224 34 0 | 0 0 0 0 0
JUN-26 3200 C 0 0 0 0 0 | 0 0 0 2068 +222 34 0 | 0 0 0 0 0
JUN-26 3300 C 0 0 0 0 0 | 0 0 0 1985 +220 34 0 | 0 0 0 0 0
JUN-26 3400 C 0 0 0 0 0 | 0 0 0 1903 +218 34 0 | 0 0 0 0 0
JUN-26 3500 C 0 0 0 0 0 | 0 0 0 1823 +215 34 0 | 0 0 0 0 0
JUN-26 3600 C 0 0 0 0 0 | 0 0 0 1746 +213 34 0 | 0 0 0 0 0
JUN-26 3700 C 0 0 0 0 0 | 0 0 0 1670 +210 34 0 | 0 0 0 0 0
JUN-26 3800 C 0 0 0 0 0 | 0 0 0 1596 +207 34 0 | 0 0 0 0 0
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 1524 +204 34 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 1455 +201 34 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 1387 +197 33 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 1322 +193 33 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 1259 +189 33 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 1198 +185 33 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 1139 +181 33 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 1083 +178 33 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 1028 +173 33 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 976 +169 33 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 925 +164 33 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 877 +158 33 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 786 +144 33 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 708 +135 33 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 637 +126 33 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 572 +117 33 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 514 +109 33 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 462 +102 33 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 415 +95 33 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 372 +87 33 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 334 +80 33 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 300 +74 33 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 269 +68 33 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 242 +63 33 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 217 +58 33 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 195 +53 33 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 176 +49 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 2300 P 0 0 0 0 0 | 0 0 0 13 -1 35 0 | 0 0 0 0 0
JUN-26 2400 P 0 0 0 0 0 | 0 0 0 17 -2 35 0 | 0 0 0 0 0
JUN-26 2500 P 0 0 0 0 0 | 0 0 0 22 -3 35 0 | 0 0 0 0 0
JUN-26 2600 P 0 0 0 0 0 | 0 0 0 28 -4 34 0 | 0 0 0 0 0
JUN-26 2700 P 0 0 0 0 0 | 0 0 0 36 -4 35 0 | 0 0 0 0 0
JUN-26 2800 P 0 0 0 0 0 | 0 0 0 44 -6 34 0 | 0 0 0 0 0
JUN-26 2900 P 0 0 0 0 0 | 0 0 0 54 -7 34 0 | 0 0 0 0 0
JUN-26 3000 P 0 0 0 0 0 | 0 0 0 66 -8 34 0 | 0 0 0 0 0
JUN-26 3100 P 0 0 0 0 0 | 0 0 0 79 -10 34 0 | 0 0 0 0 0
JUN-26 3200 P 0 0 0 0 0 | 0 0 0 93 -12 34 0 | 0 0 0 0 0
JUN-26 3300 P 0 0 0 0 0 | 0 0 0 110 -14 34 0 | 0 0 0 0 0
JUN-26 3400 P 0 0 0 0 0 | 0 0 0 128 -16 34 0 | 0 0 0 0 0
JUN-26 3500 P 0 0 0 0 0 | 0 0 0 148 -19 34 0 | 0 0 0 0 0
JUN-26 3600 P 0 0 0 0 0 | 0 0 0 171 -21 34 0 | 0 0 0 0 0
JUN-26 3700 P 0 0 0 0 0 | 0 0 0 195 -24 34 0 | 0 0 0 0 0
JUN-26 3800 P 0 0 0 0 0 | 0 0 0 221 -27 34 0 | 0 0 0 0 0
JUN-26 3900 P 0 0 0 0 0 | 0 0 0 249 -30 34 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 280 -33 34 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 312 -37 33 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 347 -41 33 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 384 -45 33 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 423 -49 33 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 464 -53 33 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 508 -56 33 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 553 -61 33 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 601 -65 33 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 650 -70 33 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 702 -76 33 0 | 0 0 0 0 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 811 -90 33 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 933 -99 33 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 1062 -108 33 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 1197 -117 33 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 1339 -125 33 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 1487 -132 33 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 1640 -139 33 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 1797 -147 33 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 1959 -154 33 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 2125 -160 33 0 | 0 0 0 0 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 2294 -166 33 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 2467 -171 33 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 2642 -176 33 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 2820 -181 33 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 3001 -185 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 C 0 0 0 0 0 | 0 0 0 2655 +230 35 0 | 0 0 0 0 0
DEC-26 2700 C 0 0 0 0 0 | 0 0 0 2567 +229 35 0 | 0 0 0 0 0
DEC-26 2800 C 0 0 0 0 0 | 0 0 0 2480 +228 34 0 | 0 0 0 0 0
DEC-26 2900 C 0 0 0 0 0 | 0 0 0 2394 +226 34 0 | 0 0 0 0 0
DEC-26 3000 C 0 0 0 0 0 | 0 0 0 2311 +225 34 0 | 0 0 0 0 0
DEC-26 3100 C 0 0 0 0 0 | 0 0 0 2229 +223 34 0 | 0 0 0 0 0
DEC-26 3200 C 0 0 0 0 0 | 0 0 0 2148 +220 34 0 | 0 0 0 0 0
DEC-26 3300 C 0 0 0 0 0 | 0 0 0 2070 +219 34 0 | 0 0 0 0 0
DEC-26 3400 C 0 0 0 0 0 | 0 0 0 1993 +216 34 0 | 0 0 0 0 0
DEC-26 3500 C 0 0 0 0 0 | 0 0 0 1918 +214 34 0 | 0 0 0 0 0
DEC-26 3600 C 0 0 0 0 0 | 0 0 0 1845 +211 34 0 | 0 0 0 0 0
DEC-26 3700 C 0 0 0 0 0 | 0 0 0 1774 +209 34 0 | 0 0 0 0 0
DEC-26 3800 C 0 0 0 0 0 | 0 0 0 1705 +206 34 0 | 0 0 0 0 0
DEC-26 3900 C 0 0 0 0 0 | 0 0 0 1638 +204 34 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 1573 +201 34 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 1509 +197 33 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 1448 +195 33 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 1388 +191 33 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 1330 +187 33 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 1274 +184 33 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 1220 +180 33 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 1168 +177 33 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 1117 +173 33 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 1069 +170 33 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 1022 +166 33 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 933 +153 33 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 855 +145 33 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 785 +138 33 0 | 0 0 0 0 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 720 +131 33 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 660 +124 33 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 605 +116 33 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 555 +110 33 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 510 +104 33 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 468 +98 33 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 430 +93 33 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 395 +87 33 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 363 +82 33 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 333 +76 33 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 307 +72 34 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 282 +67 34 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-26 2600 P 0 0 0 0 0 | 0 0 0 57 -5 35 0 | 0 0 0 0 0
DEC-26 2700 P 0 0 0 0 0 | 0 0 0 69 -6 35 0 | 0 0 0 0 0
DEC-26 2800 P 0 0 0 0 0 | 0 0 0 82 -7 34 0 | 0 0 0 0 0
DEC-26 2900 P 0 0 0 0 0 | 0 0 0 96 -9 34 0 | 0 0 0 0 0
DEC-26 3000 P 0 0 0 0 0 | 0 0 0 113 -10 34 0 | 0 0 0 0 0
DEC-26 3100 P 0 0 0 0 0 | 0 0 0 131 -12 34 0 | 0 0 0 0 0
DEC-26 3200 P 0 0 0 0 0 | 0 0 0 150 -15 34 0 | 0 0 0 0 0
DEC-26 3300 P 0 0 0 0 0 | 0 0 0 172 -16 34 0 | 0 0 0 0 0
DEC-26 3400 P 0 0 0 0 0 | 0 0 0 195 -19 34 0 | 0 0 0 0 0
DEC-26 3500 P 0 0 0 0 0 | 0 0 0 220 -21 34 0 | 0 0 0 0 0
DEC-26 3600 P 0 0 0 0 0 | 0 0 0 247 -24 34 0 | 0 0 0 0 0
DEC-26 3700 P 0 0 0 0 0 | 0 0 0 276 -26 34 0 | 0 0 0 0 0
DEC-26 3800 P 0 0 0 0 0 | 0 0 0 307 -29 34 0 | 0 0 0 0 0
DEC-26 3900 P 0 0 0 0 0 | 0 0 0 340 -31 34 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 375 -34 34 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 411 -38 33 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 450 -40 33 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 490 -44 33 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 532 -48 33 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 576 -51 33 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 622 -55 33 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 670 -58 33 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 719 -62 33 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 771 -65 33 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 824 -69 33 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 935 -82 33 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 1057 -90 33 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 1187 -97 33 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 1322 -104 33 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 1462 -111 33 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 1607 -119 33 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 1757 -125 33 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 1912 -131 33 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 2070 -137 33 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 2232 -142 33 0 | 0 0 0 0 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 2397 -148 33 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 2565 -153 33 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 2735 -159 33 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 2909 -163 34 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 3084 -168 34 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-27 3300 C 0 0 0 0 0 | 0 0 0 2138 +218 34 0 | 0 0 0 0 0
JUN-27 3400 C 0 0 0 0 0 | 0 0 0 2065 +216 34 0 | 0 0 0 0 0
JUN-27 3500 C 0 0 0 0 0 | 0 0 0 1995 +214 34 0 | 0 0 0 0 0
JUN-27 3600 C 0 0 0 0 0 | 0 0 0 1926 +212 34 0 | 0 0 0 0 0
JUN-27 3700 C 0 0 0 0 0 | 0 0 0 1858 +209 34 0 | 0 0 0 0 0
JUN-27 3800 C 0 0 0 0 0 | 0 0 0 1793 +207 34 0 | 0 0 0 0 0
JUN-27 3900 C 0 0 0 0 0 | 0 0 0 1729 +204 34 0 | 0 0 0 0 0
JUN-27 4000 C 0 0 0 0 0 | 0 0 0 1667 +202 34 0 | 0 0 0 0 0
JUN-27 4100 C 0 0 0 0 0 | 0 0 0 1607 +199 33 0 | 0 0 0 0 0
JUN-27 4200 C 0 0 0 0 0 | 0 0 0 1548 +196 33 0 | 0 0 0 0 0
JUN-27 4300 C 0 0 0 0 0 | 0 0 0 1491 +193 33 0 | 0 0 0 0 0
JUN-27 4400 C 0 0 0 0 0 | 0 0 0 1436 +190 33 0 | 0 0 0 0 0
JUN-27 4500 C 0 0 0 0 0 | 0 0 0 1382 +187 33 0 | 0 0 0 0 0
JUN-27 4600 C 0 0 0 0 0 | 0 0 0 1330 +184 33 0 | 0 0 0 0 0
JUN-27 4700 C 0 0 0 0 0 | 0 0 0 1280 +181 33 0 | 0 0 0 0 0
JUN-27 4800 C 0 0 0 0 0 | 0 0 0 1231 +178 33 0 | 0 0 0 0 0
JUN-27 4900 C 0 0 0 0 0 | 0 0 0 1184 +175 33 0 | 0 0 0 0 0
JUN-27 5000 C 0 0 0 0 0 | 0 0 0 1138 +171 33 0 | 0 0 0 0 0
JUN-27 5200 C 0 0 0 0 0 | 0 0 0 1051 +159 33 0 | 0 0 0 0 0
JUN-27 5400 C 0 0 0 0 0 | 0 0 0 976 +152 33 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 906 +146 33 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 842 +140 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 0 234 -17 34 0 | 0 0 0 0 0
JUN-27 3400 P 0 0 0 0 0 | 0 0 0 261 -19 34 0 | 0 0 0 0 0
JUN-27 3500 P 0 0 0 0 0 | 0 0 0 291 -21 34 0 | 0 0 0 0 0
JUN-27 3600 P 0 0 0 0 0 | 0 0 0 322 -23 34 0 | 0 0 0 0 0
JUN-27 3700 P 0 0 0 0 0 | 0 0 0 354 -26 34 0 | 0 0 0 0 0
JUN-27 3800 P 0 0 0 0 0 | 0 0 0 389 -28 34 0 | 0 0 0 0 0
JUN-27 3900 P 0 0 0 0 0 | 0 0 0 425 -31 34 0 | 0 0 0 0 0
JUN-27 4000 P 0 0 0 0 0 | 0 0 0 463 -33 34 0 | 0 0 0 0 0
JUN-27 4100 P 0 0 0 0 0 | 0 0 0 503 -36 33 0 | 0 0 0 0 0
JUN-27 4200 P 0 0 0 0 0 | 0 0 0 544 -39 33 0 | 0 0 0 0 0
JUN-27 4300 P 0 0 0 0 0 | 0 0 0 587 -42 33 0 | 0 0 0 0 0
JUN-27 4400 P 0 0 0 0 0 | 0 0 0 632 -45 33 0 | 0 0 0 0 0
JUN-27 4500 P 0 0 0 0 0 | 0 0 0 678 -48 33 0 | 0 0 0 0 0
JUN-27 4600 P 0 0 0 0 0 | 0 0 0 726 -51 33 0 | 0 0 0 0 0
JUN-27 4700 P 0 0 0 0 0 | 0 0 0 776 -54 33 0 | 0 0 0 0 0
JUN-27 4800 P 0 0 0 0 0 | 0 0 0 827 -57 33 0 | 0 0 0 0 0
JUN-27 4900 P 0 0 0 0 0 | 0 0 0 880 -60 33 0 | 0 0 0 0 0
JUN-27 5000 P 0 0 0 0 0 | 0 0 0 934 -64 33 0 | 0 0 0 0 0
JUN-27 5200 P 0 0 0 0 0 | 0 0 0 1047 -76 33 0 | 0 0 0 0 0
JUN-27 5400 P 0 0 0 0 0 | 0 0 0 1172 -83 33 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 1302 -89 33 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 1438 -95 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 0.23
MARKET TOTAL 5599 63360 +3651
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED