HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C FEB-25 9100 1333 7 38 25 6 1869 -13
P FEB-25 8400 1225 37 36 51 20 1492 -2
C MAR-25 9600 1113 63 32 93 61 2065 -22
C APR-25 9600 1101 137 30 144 144 1101 -25
P MAR-25 8000 929 87 31 91 59 5596 +6
C MAR-25 9000 876 172 30 212 172 8171 -36
P FEB-25 8500 875 64 35 89 34 2617 0
P MAR-25 7500 844 27 33 28 21 6268 +5
P FEB-25 8200 792 11 38 14 7 2017 -2
C JUN-25 9500 685 264 28 265 257 735 -20
Hang Seng China Enterprises Index Options HK$50 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 FEB 2025, FRIDAY 24 FEB 2025, MONDAY
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 5400 C 0 0 0 0 0 | 0 0 0 3209 -56 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 3109 -56 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 3009 -56 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2909 -56 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2809 -56 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2709 -56 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 2609 -56 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 2509 -56 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 2409 -56 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 2309 -56 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 2209 -56 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 2109 -56 0 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 2009 -56 0 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1909 -56 0 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1809 -56 0 0 | 930 248 0 95 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1709 -56 0 0 | 1051 198 0 105 0
FEB-25 7000 C 0 0 0 0 0 | 0 0 0 1609 -56 0 0 | 616 156 0 976 0
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 1509 -56 0 0 | 1132 130 0 750 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 1409 -56 0 0 | 536 119 0 1510 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 1309 -56 0 0 | 1250 97 0 1537 0
FEB-25 7400 C 1321 1321 1321 1321 1 | 0 0 0 1211 -54 72 0 | 1321 68 1 2484 -1
FEB-25 7500 C 0 0 0 0 0 | 1107 1108 1107 1109 -56 0 8 | 1108 56 8 1638 0
FEB-25 7600 C 0 0 0 0 0 | 0 0 0 1009 -56 0 0 | 850 45 0 1378 0
FEB-25 7700 C 0 0 0 0 0 | 0 0 0 912 -53 59 0 | 950 38 0 2000 0
FEB-25 7800 C 0 0 0 0 0 | 0 0 0 809 -57 0 0 | 586 34 0 1733 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 713 -54 49 0 | 640 27 0 1493 0
FEB-25 8000 C 0 0 0 0 0 | 0 0 0 614 -52 45 0 | 517 22 0 2709 0
FEB-25 8100 C 0 0 0 0 0 | 0 0 0 516 -50 41 0 | 400 21 0 1233 0
FEB-25 8200 C 0 0 0 0 0 | 0 0 0 420 -50 38 0 | 409 16 0 2567 0
FEB-25 8300 C 413 417 413 417 7 | 477 477 309 328 -49 36 195 | 477 14 202 2382 -197
FEB-25 8400 C 342 342 337 337 2 | 0 0 0 245 -54 35 0 | 342 12 2 1019 0
FEB-25 8500 C 0 0 0 0 0 | 0 0 0 173 -52 35 1 | 210 10 1 1573 0
FEB-25 8600 C 171 228 168 228 3 | 99 220 99 113 -49 34 217 | 228 9 220 1104 -106
FEB-25 8700 C 121 147 121 122 14 | 88 120 63 71 -37 35 558 | 147 7 572 856 -44
FEB-25 8800 C 87 114 78 78 4 | 56 108 37 42 -31 35 184 | 114 6 188 1313 +40
FEB-25 8900 C 57 68 57 60 28 | 36 72 21 23 -27 36 261 | 83 5 289 1523 +81
FEB-25 9000 C 36 39 36 39 4 | 25 42 11 13 -17 37 401 | 69 5 405 988 -86
FEB-25 9100 C 25 25 25 25 1 | 12 25 6 7 -13 38 1332 | 53 3 1333 1869 +290
FEB-25 9200 C 15 24 15 22 21 | 5 16 4 4 -7 39 198 | 44 2 219 547 -22
FEB-25 9300 C 9 10 9 10 5 | 3 9 2 2 -5 40 253 | 35 1 258 367 +207
FEB-25 9400 C 4 8 4 7 12 | 2 5 1 1 -3 40 204 | 28 1 216 313 +187
FEB-25 9500 C 5 5 5 5 2 | 2 3 1 1 -2 45 61 | 22 1 63 250 +11
FEB-25 9600 C 0 0 0 0 0 | 2 2 2 1 -1 49 2 | 16 1 2 263 0
FEB-25 9700 C 0 0 0 0 0 | 1 1 1 1 0 53 20 | 13 1 20 97 +20
FEB-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 11 1 0 96 0
FEB-25 9900 C 1 1 1 1 1 | 0 0 0 1 0 61 0 | 5 1 1 30 +1
FEB-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 3 2 0 74 0
FEB-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 3 2 0 59 0
FEB-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
FEB-25 10300 C - - - - - | 0 0 0 1 - 76 0 | 0 0 0 0 -
FEB-25 10400 C - - - - - | 0 0 0 1 - 80 0 | 0 0 0 0 -
FEB-25 10500 C - - - - - | 0 0 0 1 - 83 0 | 0 0 0 0 -
TOTAL CALL 105 | TOTAL CALL 3895 | TOTAL CALL 4000 36931 +381
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 5400 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 9 1 0 1000 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 10 1 0 100 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 36 1 0 251 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 14 1 0 176 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 13 1 0 798 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 55 1 0 720 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 60 1 0 1809 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 65 1 0 658 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 50 1 0 1220 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 101 1 0 380 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 127 1 0 1670 0
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 172 1 0 1421 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 128 1 0 929 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 227 1 0 1433 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 276 1 0 1669 0
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 317 1 0 1173 0
FEB-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 329 1 0 2585 0
FEB-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 351 1 0 2053 0
FEB-25 7200 P 0 0 0 0 0 | 1 1 1 1 0 77 10 | 425 1 10 2322 0
FEB-25 7300 P 1 1 1 1 2 | 1 1 1 1 0 72 21 | 386 1 23 2637 0
FEB-25 7400 P 0 0 0 0 0 | 1 1 1 1 0 67 159 | 610 1 159 1699 +72
FEB-25 7500 P 0 0 0 0 0 | 1 1 1 1 0 61 9 | 426 1 9 2915 -9
FEB-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 556 2 0 3387 0
FEB-25 7700 P 0 0 0 0 0 | 2 2 2 1 0 51 2 | 459 2 2 3337 +1
FEB-25 7800 P 0 0 0 0 0 | 2 3 2 1 0 45 163 | 478 2 163 2902 -104
FEB-25 7900 P 0 0 0 0 0 | 3 4 2 2 0 44 657 | 545 2 657 2558 +332
FEB-25 8000 P 0 0 0 0 0 | 5 6 3 3 -1 41 623 | 808 3 623 1582 +390
FEB-25 8100 P 7 7 7 7 2 | 6 10 4 6 -2 40 608 | 427 4 610 2264 +159
FEB-25 8200 P 0 0 0 0 0 | 11 14 7 11 -2 38 792 | 406 7 792 2017 +171
FEB-25 8300 P 23 23 23 23 1 | 17 28 12 20 -3 37 454 | 425 12 455 1344 +59
FEB-25 8400 P 31 33 31 33 4 | 35 51 20 37 -2 36 1221 | 306 20 1225 1492 +700
FEB-25 8500 P 62 62 45 45 2 | 56 89 34 64 0 35 873 | 443 34 875 2617 -56
FEB-25 8600 P 100 100 91 92 7 | 103 135 59 106 +5 35 449 | 291 59 456 724 +236
FEB-25 8700 P 114 114 113 113 2 | 123 166 95 163 +13 35 94 | 317 95 96 88 +53
FEB-25 8800 P 170 170 170 170 1 | 183 185 183 231 +16 34 3 | 415 170 4 18 +3
FEB-25 8900 P 245 245 245 245 1 | 255 297 255 313 +24 35 4 | 317 245 5 4 +3
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 401 +29 34 0 | 721 577 0 1 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 498 +41 38 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 594 +47 37 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 693 +51 40 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 792 +53 40 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 891 +54 0 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 991 +55 0 0 | 0 0 0 0 0
FEB-25 9700 P 0 0 0 0 0 | 0 0 0 1091 +55 0 0 | 0 0 0 0 0
FEB-25 9800 P 0 0 0 0 0 | 0 0 0 1191 +56 0 0 | 0 0 0 0 0
FEB-25 9900 P 0 0 0 0 0 | 0 0 0 1291 +56 0 0 | 0 0 0 0 0
FEB-25 10000 P 0 0 0 0 0 | 0 0 0 1391 +56 0 0 | 0 0 0 0 0
FEB-25 10100 P 0 0 0 0 0 | 0 0 0 1491 +56 0 0 | 0 0 0 0 0
FEB-25 10200 P 0 0 0 0 0 | 0 0 0 1591 +56 0 0 | 0 0 0 0 0
FEB-25 10300 P - - - - - | 0 0 0 1691 - 0 0 | 0 0 0 0 -
FEB-25 10400 P - - - - - | 0 0 0 1791 - 0 0 | 0 0 0 0 -
FEB-25 10500 P - - - - - | 0 0 0 1891 - 0 0 | 0 0 0 0 -
TOTAL PUT 22 | TOTAL PUT 6142 | TOTAL PUT 6164 53953 +2010
| MONTH PUT/CALL RATIO 1.54
| MONTH TOTAL 10164 90884 +2391
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 4450 C 0 0 0 0 0 | 0 0 0 4186 -59 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 4136 -59 0 0 | 2394 2271 0 151 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 4086 -59 0 0 | 2358 2111 0 2 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 4036 -59 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3986 -59 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3936 -59 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3886 -59 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3836 -59 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3786 -59 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3736 -59 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3686 -59 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3636 -59 0 0 | 1952 1820 0 122 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 3536 -59 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 3436 -59 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 3336 -59 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 3236 -59 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 3136 -59 0 0 | 1168 765 0 4 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 3036 -59 0 0 | 1206 190 0 11 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2936 -59 0 0 | 1215 556 0 45 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2836 -59 0 0 | 1367 611 0 1004 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2736 -59 0 0 | 1194 680 0 12 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2636 -59 0 0 | 1222 482 0 822 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 2536 -59 0 0 | 1128 696 0 10 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 2436 -59 0 0 | 1091 636 0 804 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 2336 -59 0 0 | 965 604 0 500 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 2237 -58 38 0 | 944 350 0 1421 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 2137 -58 36 0 | 846 420 0 1341 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 2037 -59 34 0 | 1373 191 0 1314 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1938 -58 35 0 | 1679 219 0 380 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1839 -58 35 0 | 727 194 0 1347 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1740 -57 34 0 | 1439 171 0 115 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1642 -57 34 0 | 1024 127 0 2667 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 1544 -56 34 0 | 1367 101 0 230 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 1447 -56 33 0 | 600 109 0 1317 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 1351 -55 33 0 | 1167 85 0 4507 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 1256 -54 33 0 | 719 49 0 2248 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 1162 -54 32 0 | 739 98 0 9132 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 1070 -54 32 0 | 691 57 0 3557 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 980 -53 32 0 | 497 92 0 757 0
MAR-25 7800 C 0 0 0 0 0 | 0 0 0 893 -53 32 0 | 638 30 0 2840 0
MAR-25 7900 C 0 0 0 0 0 | 0 0 0 803 -57 31 0 | 530 28 0 863 0
MAR-25 8000 C 0 0 0 0 0 | 0 0 0 726 -53 31 0 | 618 25 0 6037 0
MAR-25 8100 C 0 0 0 0 0 | 0 0 0 639 -43 30 0 | 578 23 0 321 0
MAR-25 8200 C 0 0 0 0 0 | 560 563 556 565 -42 29 4 | 710 31 4 1756 -1
MAR-25 8300 C 0 0 0 0 0 | 0 0 0 495 -44 29 0 | 700 24 0 1357 0
MAR-25 8400 C 0 0 0 0 0 | 0 0 0 429 -47 29 0 | 790 13 0 1554 0
MAR-25 8500 C 0 0 0 0 0 | 0 0 0 374 -43 29 0 | 448 45 0 2088 0
MAR-25 8600 C 366 398 366 390 6 | 377 377 309 319 -45 29 25 | 711 29 31 1800 +22
MAR-25 8700 C 0 0 0 0 0 | 321 321 268 277 -41 30 24 | 321 48 24 1226 -15
MAR-25 8800 C 0 0 0 0 0 | 233 285 233 237 -39 30 32 | 480 49 32 937 -1
MAR-25 8900 C 0 0 0 0 0 | 242 242 202 202 -39 30 75 | 323 29 75 529 -10
MAR-25 9000 C 211 211 206 209 6 | 212 212 172 172 -36 30 870 | 260 22 876 8171 +618
MAR-25 9100 C 178 194 178 194 5 | 165 179 165 146 -34 31 97 | 215 24 102 468 +44
MAR-25 9200 C 0 0 0 0 0 | 151 153 116 124 -32 31 56 | 156 28 56 247 +35
MAR-25 9300 C 152 152 152 152 1 | 150 150 98 104 -32 31 53 | 152 20 54 885 +17
MAR-25 9400 C 0 0 0 0 0 | 97 130 85 88 -28 32 180 | 339 22 180 362 +142
MAR-25 9500 C 112 112 110 110 2 | 76 112 72 74 -25 32 100 | 318 20 102 3453 -64
MAR-25 9600 C 93 93 93 93 1 | 68 81 61 63 -22 32 1112 | 93 14 1113 2065 +428
MAR-25 9700 C 78 78 78 78 1 | 66 68 52 53 -21 33 23 | 84 13 24 290 -8
MAR-25 9800 C 0 0 0 0 0 | 56 56 45 45 -19 33 24 | 262 12 24 703 -8
MAR-25 9900 C 56 57 56 57 2 | 50 50 37 38 -16 34 10 | 57 12 12 231 +8
MAR-25 10000 C 49 53 48 53 4 | 43 43 30 32 -15 34 258 | 91 11 262 3182 +250
MAR-25 10100 C 38 38 38 38 3 | 0 0 0 27 -13 34 0 | 43 18 3 842 0
MAR-25 10200 C 33 33 33 33 2 | 31 31 23 23 -11 35 7 | 65 10 9 68 0
MAR-25 10300 C 30 30 28 28 4 | 0 0 0 19 -10 35 0 | 32 18 4 15 +2
MAR-25 10400 C 0 0 0 0 0 | 21 26 21 17 -8 36 2 | 78 10 2 79 -2
MAR-25 10500 C 0 0 0 0 0 | 21 21 21 14 -7 36 1 | 24 9 1 130 0
MAR-25 10600 C 0 0 0 0 0 | 15 15 15 12 -7 36 2 | 79 5 2 397 +2
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 11 -5 37 0 | 12 6 0 6 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8 -6 36 0 | 40 7 0 273 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 7 -5 37 0 | 40 4 0 346 0
MAR-25 11000 C 0 0 0 0 0 | 7 7 7 6 -5 37 42 | 110 4 42 637 0
TOTAL CALL 37 | TOTAL CALL 2997 | TOTAL CALL 3034 77978 +1459
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 4450 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 54 2 0 115 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 49 2 0 183 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 39 2 0 9 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 35 18 0 5 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 31 3 0 2 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 33 1 0 149 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 115 3 0 454 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 36 6 0 14 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 28 1 0 5 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 3 3 0 26 0
MAR-25 5000 P 0 0 0 0 0 | 1 1 1 1 0 66 50 | 158 1 50 809 +50
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 101 1 0 354 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 260 2 0 2850 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 193 2 0 726 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 151 2 0 2295 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 220 2 0 1254 0
MAR-25 5600 P 0 0 0 0 0 | 2 2 2 1 0 53 100 | 296 2 100 2191 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 284 2 0 1494 0
MAR-25 5800 P 0 0 0 0 0 | 3 3 3 1 0 49 80 | 375 3 80 2582 +62
MAR-25 5900 P 0 0 0 0 0 | 3 3 3 1 0 47 31 | 301 3 31 785 +31
MAR-25 6000 P 0 0 0 0 0 | 3 3 3 1 0 45 24 | 395 3 24 4976 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 397 4 0 2046 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 536 4 0 1657 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 495 4 0 2251 0
MAR-25 6400 P 0 0 0 0 0 | 5 5 5 1 0 38 13 | 570 5 13 5615 -13
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 599 6 0 5302 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 643 7 0 5162 0
MAR-25 6700 P 0 0 0 0 0 | 8 9 8 2 +1 35 280 | 670 8 280 7657 -120
MAR-25 6800 P 0 0 0 0 0 | 10 10 10 3 +1 35 101 | 680 9 101 2042 0
MAR-25 6900 P 10 10 10 10 10 | 11 11 9 5 +2 35 250 | 714 9 260 2930 +210
MAR-25 7000 P 0 0 0 0 0 | 11 11 11 6 +2 34 1 | 782 11 1 3161 0
MAR-25 7100 P 0 0 0 0 0 | 0 0 0 9 +3 34 0 | 851 13 0 3778 0
MAR-25 7200 P 0 0 0 0 0 | 15 15 15 12 +4 34 4 | 465 15 4 4914 0
MAR-25 7300 P 0 0 0 0 0 | 16 18 15 15 +4 33 24 | 584 15 24 5310 -11
MAR-25 7400 P 0 0 0 0 0 | 19 23 19 21 +5 33 227 | 538 19 227 2111 -90
MAR-25 7500 P 0 0 0 0 0 | 23 28 21 27 +5 33 844 | 710 21 844 6268 -509
MAR-25 7600 P 28 28 28 28 5 | 28 34 26 35 +5 32 270 | 738 26 275 2768 0
MAR-25 7700 P 0 0 0 0 0 | 41 45 32 45 +5 32 456 | 604 32 456 1001 +168
MAR-25 7800 P 0 0 0 0 0 | 50 58 40 55 +5 31 356 | 662 40 356 1580 +270
MAR-25 7900 P 46 46 46 46 1 | 72 72 54 70 +6 31 216 | 593 46 217 622 -20
MAR-25 8000 P 59 61 59 61 2 | 75 91 64 87 +6 31 927 | 818 59 929 5596 -2
MAR-25 8100 P 0 0 0 0 0 | 100 104 83 108 +6 30 121 | 334 83 121 128 +58
MAR-25 8200 P 0 0 0 0 0 | 112 130 101 133 +6 30 330 | 328 101 330 1030 +104
MAR-25 8300 P 0 0 0 0 0 | 156 166 126 162 +6 30 263 | 402 126 263 326 +186
MAR-25 8400 P 0 0 0 0 0 | 182 198 156 196 +7 29 107 | 390 156 107 555 +50
MAR-25 8500 P 0 0 0 0 0 | 223 236 184 239 +12 29 515 | 449 184 515 955 +57
MAR-25 8600 P 0 0 0 0 0 | 278 278 236 287 +14 29 18 | 1536 236 18 379 +6
MAR-25 8700 P 0 0 0 0 0 | 306 306 300 341 +10 30 16 | 363 300 16 80 +9
MAR-25 8800 P 0 0 0 0 0 | 387 387 377 401 +16 30 12 | 455 377 12 14 +3
MAR-25 8900 P 0 0 0 0 0 | 408 445 408 464 +16 30 6 | 445 408 6 6 +6
MAR-25 9000 P 0 0 0 0 0 | 0 0 0 535 +18 30 0 | 0 0 0 0 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 610 +22 31 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 690 +28 31 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 771 +31 32 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 854 +33 32 0 | 0 0 0 0 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 940 +36 32 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1029 +39 33 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1118 +40 33 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1210 +43 33 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1303 +45 34 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1397 +46 34 0 | 0 0 0 120 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1492 +48 35 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1587 +48 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1684 +50 35 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1781 +51 36 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1878 +52 36 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1976 +53 36 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2074 +53 36 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2173 +54 37 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2271 +54 37 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2370 +55 37 0 | 0 0 0 150 0
TOTAL PUT 18 | TOTAL PUT 5642 | TOTAL PUT 5660 96792 +505
| MONTH PUT/CALL RATIO 1.86
| MONTH TOTAL 8694 174770 +1964
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 5500 C 0 0 0 0 0 | 0 0 0 3156 -56 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 3056 -56 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2956 -56 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2856 -56 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2756 -56 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2657 -55 32 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2557 -56 30 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2457 -56 29 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2358 -55 30 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2258 -56 29 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2160 -55 30 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 2061 -55 29 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1963 -55 29 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1865 -55 29 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1769 -54 29 0 | 1175 354 0 24 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1673 -53 29 0 | 471 422 0 42 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1578 -53 29 0 | 428 379 0 27 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1484 -53 29 0 | 405 331 0 33 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1392 -53 29 0 | 569 292 0 510 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1302 -52 29 0 | 376 350 0 20 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1213 -52 28 0 | 442 305 0 87 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 1127 -51 28 0 | 837 385 0 58 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 1043 -50 28 0 | 347 347 0 5 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 962 -49 28 0 | 490 254 0 32 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 884 -49 28 0 | 615 267 0 20 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 809 -48 28 0 | 522 118 0 100 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 731 -41 28 0 | 741 106 0 542 0
APR-25 8200 C 0 0 0 0 0 | 0 0 0 661 -44 27 0 | 526 94 0 196 0
APR-25 8300 C 0 0 0 0 0 | 0 0 0 597 -43 27 0 | 522 204 0 58 0
APR-25 8400 C 0 0 0 0 0 | 0 0 0 534 -46 27 0 | 458 131 0 420 0
APR-25 8500 C 0 0 0 0 0 | 0 0 0 484 -40 28 0 | 430 90 0 176 0
APR-25 8600 C 0 0 0 0 0 | 0 0 0 434 -40 28 0 | 378 110 0 45 0
APR-25 8700 C 0 0 0 0 0 | 399 399 399 386 -41 28 5 | 399 61 5 786 +5
APR-25 8800 C 0 0 0 0 0 | 0 0 0 346 -49 28 0 | 329 54 0 645 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 309 -37 28 0 | 298 70 0 22 0
APR-25 9000 C 0 0 0 0 0 | 294 294 294 275 -36 28 551 | 294 152 551 555 +550
APR-25 9100 C 0 0 0 0 0 | 274 274 274 245 -34 29 5 | 274 143 5 7 0
APR-25 9200 C 0 0 0 0 0 | 258 258 258 218 -33 29 5 | 258 158 5 10 0
APR-25 9300 C 0 0 0 0 0 | 228 228 228 195 -28 29 5 | 228 45 5 32 +5
APR-25 9400 C 0 0 0 0 0 | 205 220 165 173 -28 29 150 | 220 100 150 880 -10
APR-25 9500 C 0 0 0 0 0 | 0 0 0 154 -27 30 0 | 95 90 0 2 0
APR-25 9600 C 0 0 0 0 0 | 144 144 144 137 -25 30 1101 | 144 64 1101 1101 +1100
APR-25 9700 C 0 0 0 0 0 | 0 0 0 122 -23 30 120 | 0 0 120 120 +120
APR-25 9800 C 0 0 0 0 0 | 0 0 0 108 -17 30 0 | 125 62 0 51 0
APR-25 9900 C 0 0 0 0 0 | 100 100 100 96 -20 31 1 | 100 77 1 2 +1
APR-25 10000 C 0 0 0 0 0 | 0 0 0 86 -19 31 0 | 52 52 0 1 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 76 -17 31 0 | 53 53 0 1 0
APR-25 10200 C 84 84 84 84 1 | 0 0 0 67 -17 32 0 | 84 52 1 175 +1
APR-25 10300 C - - - - - | 0 0 0 60 - 32 0 | 0 0 0 0 -
APR-25 10400 C - - - - - | 0 0 0 53 - 32 0 | 0 0 0 0 -
APR-25 10500 C - - - - - | 0 0 0 48 - 32 0 | 0 0 0 0 -
TOTAL CALL 1 | TOTAL CALL 1943 | TOTAL CALL 1944 6785 +1772
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 5500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 22 6 0 54 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 30 24 0 74 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 44 8 0 370 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 57 34 0 22 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 55 7 0 155 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 89 8 0 277 0
APR-25 6100 P 0 0 0 0 0 | 8 8 8 1 0 30 1 | 11 8 1 34 +1
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 12 12 0 2 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 108 69 0 393 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 126 18 0 1065 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 145 116 0 450 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 143 20 0 81 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 7 +1 29 0 | 113 30 0 22 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 10 +2 29 0 | 50 50 0 20 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 13 +2 29 0 | 258 60 0 32 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 17 +2 29 0 | 299 73 0 30 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 22 +2 29 0 | 355 206 0 65 0
APR-25 7200 P 0 0 0 0 0 | 33 33 33 29 +3 29 4 | 375 33 4 38 +4
APR-25 7300 P 0 0 0 0 0 | 0 0 0 37 +4 29 0 | 436 52 0 532 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 47 +4 29 0 | 427 66 0 280 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 59 +5 29 0 | 414 64 0 88 0
APR-25 7600 P 0 0 0 0 0 | 0 0 0 73 +6 29 0 | 96 96 0 140 0
APR-25 7700 P 0 0 0 0 0 | 0 0 0 87 +7 28 0 | 168 168 0 4 0
APR-25 7800 P 0 0 0 0 0 | 0 0 0 103 +7 28 200 | 260 129 200 232 +100
APR-25 7900 P 0 0 0 0 0 | 0 0 0 124 +7 28 0 | 258 118 0 10 0
APR-25 8000 P 0 0 0 0 0 | 130 131 130 149 +9 28 20 | 408 130 20 220 +20
APR-25 8100 P 0 0 0 0 0 | 0 0 0 176 +9 28 0 | 737 252 0 506 0
APR-25 8200 P 0 0 0 0 0 | 0 0 0 207 +10 27 0 | 392 269 0 104 0
APR-25 8300 P 0 0 0 0 0 | 225 225 225 242 +12 27 5 | 424 225 5 92 +5
APR-25 8400 P 0 0 0 0 0 | 0 0 0 280 +13 27 0 | 474 343 0 152 0
APR-25 8500 P 0 0 0 0 0 | 293 293 293 323 +14 27 200 | 545 293 200 216 +141
APR-25 8600 P 0 0 0 0 0 | 344 344 334 374 +17 27 160 | 456 334 160 186 +160
APR-25 8700 P 0 0 0 0 0 | 0 0 0 429 +18 28 0 | 0 0 0 0 0
APR-25 8800 P 0 0 0 0 0 | 459 459 459 487 +18 28 5 | 459 459 5 5 +5
APR-25 8900 P 0 0 0 0 0 | 0 0 0 552 +25 28 0 | 0 0 0 0 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 615 +21 28 0 | 0 0 0 0 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 685 +24 28 0 | 0 0 0 0 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 763 +25 29 0 | 0 0 0 0 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 839 +27 29 0 | 0 0 0 0 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 917 +28 29 0 | 0 0 0 0 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 998 +30 30 0 | 0 0 0 0 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1081 +32 30 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1165 +33 30 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1252 +35 30 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1340 +36 31 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1429 +37 31 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1519 +38 31 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1611 +40 32 0 | 0 0 0 0 0
APR-25 10300 P - - - - - | 0 0 0 1704 - 32 0 | 0 0 0 0 -
APR-25 10400 P - - - - - | 0 0 0 1797 - 32 0 | 0 0 0 0 -
APR-25 10500 P - - - - - | 0 0 0 1891 - 32 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 595 | TOTAL PUT 595 5951 +436
| MONTH PUT/CALL RATIO 0.30
| MONTH TOTAL 2539 12736 +2208
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 5900 C 0 0 0 0 0 | 0 0 0 2756 -56 27 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2657 -55 28 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2558 -55 28 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2459 -55 28 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2360 -55 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2262 -54 28 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2165 -53 28 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 2068 -53 28 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1972 -52 28 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1876 -52 28 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1782 -51 28 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1689 -50 28 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1597 -50 28 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1507 -49 28 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1419 -48 28 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1333 -47 28 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1249 -46 28 0 | 399 388 0 95 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1167 -46 27 0 | 479 450 0 6 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 1087 -46 27 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 1011 -44 27 0 | 401 368 0 196 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 937 -43 27 0 | 509 379 0 441 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 866 -43 27 0 | 455 395 0 310 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 794 -47 27 0 | 440 386 0 416 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 729 -45 27 0 | 566 401 0 302 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 667 -45 27 0 | 517 394 0 298 0
MAY-25 8400 C 0 0 0 0 0 | 0 0 0 608 -46 27 0 | 589 357 0 442 0
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 559 -42 27 0 | 465 386 0 555 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 513 -37 27 0 | 475 375 0 781 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 465 -39 27 0 | 466 137 0 289 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 424 -37 27 0 | 460 341 0 147 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 386 -36 28 0 | 286 108 0 6 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 351 -35 28 0 | 259 197 0 65 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 319 -34 28 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 0 0 0 290 -31 28 0 | 0 0 0 0 0
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 263 -31 28 0 | 102 102 0 2 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 240 -28 29 0 | 0 0 0 0 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 217 -28 29 0 | 0 0 0 262 0
MAY-25 9600 C 0 0 0 0 0 | 0 0 0 198 -26 29 0 | 0 0 0 0 0
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 179 -26 29 0 | 0 0 0 0 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 162 -25 29 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 148 -22 30 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 134 -21 30 0 | 0 0 0 0 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 123 -19 30 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 111 -19 30 0 | 0 0 0 0 0
MAY-25 10300 C - - - - - | 0 0 0 101 - 31 0 | 0 0 0 0 -
MAY-25 10400 C - - - - - | 0 0 0 92 - 31 0 | 0 0 0 0 -
MAY-25 10500 C - - - - - | 0 0 0 86 - 31 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 4613 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 5900 P 0 0 0 0 0 | 11 11 11 1 0 27 1 | 40 11 1 60 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 63 62 0 60 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 7 +2 28 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 13 +3 28 0 | 68 52 0 40 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 17 +4 28 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 21 +4 28 0 | 76 76 0 50 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 28 +5 28 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 35 +6 28 0 | 106 106 0 25 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 44 +7 28 0 | 153 142 0 250 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 54 +7 28 0 | 240 168 0 450 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 66 +8 28 0 | 283 204 0 500 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 80 +9 28 0 | 341 295 0 200 0
MAY-25 7500 P 0 0 0 0 0 | 0 0 0 94 +7 28 0 | 358 225 0 203 0
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 110 +9 27 0 | 404 227 0 105 0
MAY-25 7700 P 0 0 0 0 0 | 0 0 0 128 +10 27 0 | 465 212 0 365 0
MAY-25 7800 P 0 0 0 0 0 | 0 0 0 151 +11 27 0 | 530 236 0 265 0
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 176 +12 27 0 | 600 236 0 275 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 204 +12 27 0 | 249 203 0 423 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 235 +13 27 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 270 +14 27 0 | 594 341 0 226 0
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 307 +14 27 0 | 490 456 0 101 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 347 +14 26 0 | 512 333 0 35 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 392 +13 26 0 | 597 379 0 35 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 443 +18 26 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 497 +18 27 0 | 0 0 0 0 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 556 +20 27 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 622 +26 27 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 682 +21 27 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 751 +24 27 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 834 +27 28 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 908 +29 28 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 984 +30 29 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1062 +31 29 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1143 +34 29 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1225 +35 29 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1309 +37 30 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1394 +38 30 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1481 +39 30 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1569 +40 30 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1658 +42 31 0 | 0 0 0 0 0
MAY-25 10300 P - - - - - | 0 0 0 1748 - 31 0 | 0 0 0 0 -
MAY-25 10400 P - - - - - | 0 0 0 1839 - 31 0 | 0 0 0 0 -
MAY-25 10500 P - - - - - | 0 0 0 1931 - 31 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 3668 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 8281 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4722 -57 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4622 -57 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4522 -57 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4422 -57 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4322 -57 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4222 -57 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4122 -57 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 4022 -57 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3922 -57 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3872 -57 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3822 -57 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3772 -57 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3722 -57 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3672 -57 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3622 -57 0 0 | 0 0 0 450 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3522 -57 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3422 -57 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3323 -56 30 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3223 -57 29 0 | 0 0 0 300 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3123 -57 28 0 | 0 0 0 0 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 3024 -57 29 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2924 -57 28 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2825 -57 28 0 | 0 0 0 500 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2726 -57 28 0 | 0 0 0 0 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2628 -56 28 0 | 1270 1270 0 1601 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2530 -56 28 0 | 1170 1170 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2432 -56 28 0 | 1990 500 0 1250 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2335 -56 28 0 | 659 421 0 56 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2239 -55 28 0 | 1162 790 0 115 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2143 -56 28 0 | 0 0 0 500 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 2058 -43 30 0 | 1423 1423 0 2400 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1955 -55 28 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1862 -55 28 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1771 -54 28 0 | 0 0 0 200 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1682 -53 28 0 | 1276 175 0 510 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1594 -44 28 0 | 1039 545 0 235 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1507 -53 27 0 | 720 160 0 91 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1423 -52 27 0 | 1201 174 0 678 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1340 -52 27 0 | 417 92 0 737 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1260 -51 27 0 | 940 301 0 844 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1182 -51 27 0 | 700 115 0 1471 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 1107 -50 27 0 | 442 131 0 73 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 1034 -49 27 0 | 852 103 0 596 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 964 -48 27 0 | 788 41 0 48 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 897 -47 27 0 | 708 41 0 1121 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 818 -43 26 0 | 472 151 0 1595 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 756 -42 26 0 | 770 28 0 2609 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 699 -42 26 0 | 374 164 0 123 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 643 -44 26 0 | 820 31 0 63 0
JUN-25 8500 C 630 630 620 620 300 | 605 605 590 593 -46 26 330 | 630 134 630 1384 -630
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 552 -38 27 0 | 700 28 0 30 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 510 -35 27 0 | 170 170 0 1 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 468 -39 27 0 | 592 22 0 862 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 431 -35 27 0 | 320 313 0 18 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 396 -34 27 0 | 392 79 0 2729 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 367 -29 28 0 | 272 272 0 5 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 337 -29 28 0 | 364 10 0 36 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 306 -31 28 0 | 0 0 0 0 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 285 -24 28 0 | 500 10 0 63 0
JUN-25 9500 C 0 0 0 0 0 | 265 265 257 264 -20 28 685 | 284 74 685 735 +533
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 238 -24 28 0 | 320 205 0 340 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 219 -26 28 0 | 245 39 0 1066 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 203 -24 29 0 | 36 36 0 677 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 185 -22 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 172 -19 29 0 | 144 70 0 354 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 157 -20 29 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 143 -14 29 0 | 67 67 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 130 -15 29 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 122 -12 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 106 -17 29 0 | 115 73 0 3 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 103 -16 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 94 -15 30 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 87 -14 30 0 | 42 23 0 92 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 79 -14 31 0 | 68 20 0 24 0
JUN-25 11000 C 0 0 0 0 0 | 84 84 83 73 -13 31 14 | 84 14 14 555 +5
TOTAL CALL 300 | TOTAL CALL 1029 | TOTAL CALL 1329 27142 -92
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 3900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 43 8 0 267 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 43 6 0 79 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 38 7 0 70 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 45 7 0 336 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 41 8 0 13 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 50 24 0 74 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 59 21 0 554 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 75 29 0 1 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 6 6 0 6 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 79 32 0 1050 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 104 29 0 825 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 75 32 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 30 8 0 3835 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 10 10 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 354 48 0 4410 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 105 44 0 222 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 205 193 0 504 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 203 42 0 4030 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 212 86 0 1550 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 2 0 28 0 | 62 62 0 325 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 117 64 0 1101 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 74 72 0 50 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 829 52 0 6250 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 188 27 0 416 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 10 +1 28 0 | 216 31 0 2118 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 13 +1 28 0 | 243 49 0 1958 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 17 +2 28 0 | 661 33 0 1410 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 21 +1 28 0 | 286 46 0 1334 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 27 +2 28 0 | 279 48 0 2947 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 34 +3 28 0 | 343 54 0 329 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 42 +3 28 0 | 485 65 0 2149 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 51 +3 28 0 | 417 68 0 1880 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 61 +3 28 0 | 544 66 0 1954 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 71 +1 27 0 | 504 81 0 525 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 88 +5 28 0 | 558 180 0 1653 0
JUN-25 7300 P 0 0 0 0 0 | 103 103 103 102 +4 27 1 | 586 103 1 516 +1
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 117 +4 27 0 | 484 151 0 2271 0
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 134 +6 27 0 | 560 161 0 1006 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 156 +7 27 0 | 343 193 0 1697 -11
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 180 +7 27 0 | 402 177 0 80 0
JUN-25 7800 P 0 0 0 0 0 | 196 200 195 206 +8 27 400 | 286 195 400 890 +383
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 235 +9 27 0 | 487 304 0 46 0
JUN-25 8000 P 0 0 0 0 0 | 247 249 247 267 +10 27 200 | 544 247 200 907 +150
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 301 +10 26 0 | 489 489 0 7 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 338 +11 26 0 | 499 413 0 815 0
JUN-25 8300 P 0 0 0 0 0 | 367 369 367 380 +11 26 200 | 594 367 200 222 +200
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 427 +13 26 0 | 665 437 0 86 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 479 +18 27 0 | 587 587 0 14 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 532 +18 27 0 | 620 615 0 14 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 588 +20 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 650 +22 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 711 +25 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 775 +22 27 0 | 1999 793 0 453 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 846 +27 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 915 +27 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 987 +28 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1062 +29 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1138 +30 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1217 +31 28 0 | 0 0 0 0 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1297 +32 28 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1379 +33 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1462 +34 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1547 +35 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1633 +36 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1720 +37 29 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1808 +38 29 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1897 +38 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 1987 +39 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2078 +40 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2170 +41 30 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2263 +42 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2356 +43 30 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2449 +43 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 801 | TOTAL PUT 801 53251 +723
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 2130 80393 +631
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 4750 C 0 0 0 0 0 | 0 0 0 3864 -58 27 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3814 -58 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3764 -58 26 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3714 -59 26 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3664 -59 25 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3615 -58 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3515 -59 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3416 -59 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3317 -59 26 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3218 -59 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3120 -59 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3022 -59 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2924 -60 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2827 -60 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2731 -60 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2636 -60 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2541 -61 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2447 -61 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2354 -61 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2262 -62 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2172 -61 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2083 -61 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1995 -62 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1909 -62 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1825 -61 26 0 | 676 668 0 1252 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1742 -61 26 0 | 631 206 0 81 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1662 -60 26 0 | 638 638 0 9 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1583 -60 26 0 | 829 190 0 3 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1506 -59 26 0 | 625 520 0 25 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1431 -59 26 0 | 1130 178 0 1 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1359 -58 26 0 | 599 516 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1289 -56 26 0 | 994 110 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1221 -55 26 0 | 385 385 0 701 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1155 -54 26 0 | 511 511 0 7 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1092 -53 26 0 | 860 283 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 1030 -52 26 0 | 580 480 0 25 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 962 -45 26 0 | 837 235 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 906 -43 26 0 | 884 220 0 506 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 853 -42 26 0 | 528 528 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 803 -40 26 0 | 751 751 0 551 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 759 -38 26 0 | 690 218 0 60 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 714 -38 26 0 | 687 687 0 19 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 665 -39 26 0 | 645 645 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 627 -34 26 0 | 615 213 0 11 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 588 -39 26 0 | 0 0 0 0 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 554 -34 27 0 | 0 0 0 0 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 520 -34 27 0 | 521 475 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 489 -30 27 0 | 608 608 0 1 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 461 -30 27 0 | 581 473 0 2 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 431 -27 27 0 | 556 365 0 2 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 403 -32 27 0 | 530 530 0 1 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 380 -24 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 359 -26 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 333 -24 27 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 316 -22 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 296 -25 28 0 | 0 0 0 5 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 278 -23 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 263 -11 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 248 -10 28 0 | 223 176 0 3 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 232 -10 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 218 -4 28 0 | 222 222 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 205 -9 29 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 190 -9 29 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 178 -9 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 167 -8 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 157 -7 29 0 | 58 52 0 4 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 3272 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 29 16 0 12 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 59 59 0 2 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 114 114 0 25 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 150 135 0 4 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 145 143 0 100 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 109 107 0 5 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 236 208 0 3 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 145 130 0 4 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 190 190 0 50 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 225 220 0 50 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 18 -2 26 0 | 211 138 0 50 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 23 -2 26 0 | 205 150 0 95 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 28 -3 26 0 | 257 166 0 67 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 34 -3 26 0 | 280 191 0 19 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 41 -3 26 0 | 310 310 0 510 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 49 -4 26 0 | 0 0 0 600 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 59 -3 26 0 | 370 232 0 3105 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 70 -3 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 82 -4 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 96 -4 26 0 | 330 269 0 701 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 112 -3 26 0 | 156 156 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 129 -3 26 0 | 631 173 0 214 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 152 0 26 0 | 628 627 0 19 0
SEP-25 7200 P 0 0 0 0 0 | 171 176 171 174 -1 26 14 | 215 171 14 21 +14
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 195 -1 26 0 | 691 691 0 20 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 217 +4 26 0 | 746 746 0 526 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 242 -1 26 0 | 803 803 0 20 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 273 +5 26 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 307 +10 26 0 | 808 808 0 1 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 339 +10 26 0 | 861 861 0 1 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 375 +12 26 0 | 0 0 0 0 0
SEP-25 8000 P 0 0 0 0 0 | 401 407 401 414 +12 26 75 | 407 401 75 75 +75
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 454 +11 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 495 +14 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 541 +8 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 596 +18 26 0 | 0 0 0 300 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 646 +13 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 700 +12 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 757 +13 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 816 +15 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 882 +33 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 946 +33 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1013 +26 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1079 +28 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1149 +30 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1221 +32 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1294 +33 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1369 +35 27 0 | 1383 1383 0 1 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1445 +36 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1523 +38 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1602 +39 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1683 +41 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1765 +42 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1847 +43 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1931 +44 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2016 +45 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2102 +46 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2189 +47 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2277 +49 29 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2365 +49 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2454 +50 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2544 +51 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 89 | TOTAL PUT 89 6607 +89
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 89 9879 +89
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 3900 C 0 0 0 0 0 | 0 0 0 4786 -57 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4686 -57 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4586 -57 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4486 -58 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4387 -57 26 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4287 -57 26 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4187 -58 25 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4088 -57 26 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3988 -58 25 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3889 -58 25 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3790 -58 25 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3691 -59 25 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3495 -59 25 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3300 -59 25 0 | 0 0 0 450 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3204 -59 26 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3108 -59 26 0 | 580 580 0 851 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3012 -60 25 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2918 -60 26 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2824 -61 25 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2732 -60 26 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2640 -60 26 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2549 -61 26 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2460 -61 26 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2372 -61 26 0 | 0 0 0 750 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2285 -61 26 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2200 -60 26 0 | 0 0 0 54 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2116 -60 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2034 -60 26 0 | 0 0 0 400 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1953 -60 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1874 -60 26 0 | 1640 260 0 201 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1797 -59 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1722 -58 26 0 | 676 676 0 125 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1649 -57 26 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1577 -57 26 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1508 -55 26 0 | 660 558 0 15 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1440 -55 26 0 | 0 0 0 300 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1375 -53 26 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1311 -52 26 0 | 0 0 0 1700 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1250 -51 26 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1190 -50 26 0 | 0 0 0 2785 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1130 -40 26 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1075 -40 26 0 | 882 361 0 1404 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 1020 -41 26 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 970 -40 26 0 | 961 100 0 2519 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 926 -34 26 0 | 430 430 0 376 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 878 -37 26 0 | 878 75 0 272 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 836 -33 26 0 | 843 745 0 80 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 796 -31 26 0 | 801 71 0 120 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 755 -30 26 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 713 -35 26 0 | 303 40 0 507 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 679 -31 26 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 646 -30 26 0 | 245 38 0 12 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 607 -36 26 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 577 -35 26 0 | 0 0 0 250 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 548 -32 26 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 525 -22 27 0 | 368 368 0 540 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 497 -26 27 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 477 -16 27 0 | 566 520 0 180 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 453 -16 27 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 427 -20 27 0 | 0 0 0 650 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 406 -22 27 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 378 -16 27 0 | 0 0 0 0 0
DEC-25 10300 C - - - - - | 0 0 0 358 - 27 0 | 0 0 0 0 -
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 340 -13 27 0 | 0 0 0 0 0
DEC-25 10500 C - - - - - | 0 0 0 322 - 27 0 | 0 0 0 0 -
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 306 -11 27 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 275 -9 27 0 | 50 24 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 247 -8 28 0 | 27 27 0 204 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 223 -5 28 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 201 -4 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 181 -3 28 0 | 73 68 0 16 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 163 -2 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 147 -1 28 0 | 119 109 0 402 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 133 0 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 121 +2 29 0 | 57 48 0 17 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 109 +2 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 99 +2 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 90 +3 29 0 | 0 0 0 200 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 82 +4 29 0 | 32 24 0 27 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 74 +3 30 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 68 +4 30 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 62 +4 30 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 56 +4 30 0 | 70 60 0 2 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 52 +5 30 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 47 +4 30 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 43 +4 30 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 40 42 40 40 +5 31 3 | 42 9 3 14 +3
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 15423 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 57 10 0 60 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 170 58 0 31 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 70 60 0 73 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 400 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 62 58 0 10 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 205 205 0 3151 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 84 84 0 1150 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 18 -2 26 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 22 -2 26 0 | 193 171 0 1477 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 26 -3 25 0 | 0 0 0 600 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 32 -3 26 0 | 189 171 0 2401 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 38 -4 25 0 | 220 190 0 60 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 46 -3 26 0 | 250 103 0 1801 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 54 -3 26 0 | 192 190 0 40 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 63 -4 26 0 | 310 270 0 1000 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 74 -4 26 0 | 0 0 0 841 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 86 -4 26 0 | 240 239 0 1800 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 99 -4 26 0 | 188 188 0 304 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 114 -3 26 0 | 458 458 0 505 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 130 -3 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 148 -3 26 0 | 351 337 0 600 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 167 -3 26 0 | 0 0 0 400 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 188 -3 26 0 | 0 0 0 1000 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 211 -2 26 0 | 0 0 0 0 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 238 -1 26 0 | 736 640 0 1 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 263 +2 26 0 | 0 0 0 0 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 289 -1 26 0 | 0 0 0 841 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 317 +2 25 0 | 369 360 0 521 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 353 +9 26 0 | 0 0 0 300 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 385 +8 26 0 | 0 0 0 0 0
DEC-25 7800 P 0 0 0 0 0 | 0 0 0 418 +5 25 0 | 0 0 0 627 0
DEC-25 7900 P 0 0 0 0 0 | 0 0 0 454 +2 25 0 | 0 0 0 0 0
DEC-25 8000 P 0 0 0 0 0 | 0 0 0 494 +12 25 0 | 1180 1180 0 2101 0
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 532 +6 25 0 | 0 0 0 0 0
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 575 +8 25 0 | 1283 1009 0 340 0
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 625 +7 25 0 | 0 0 0 0 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 675 +7 25 0 | 1190 1162 0 0 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 733 +16 26 0 | 0 0 0 0 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 784 +15 26 0 | 0 0 0 0 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 839 +13 26 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 898 +17 26 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 953 +25 26 0 | 965 965 0 1 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 1024 +35 26 0 | 1590 1022 0 1 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1088 +21 26 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1155 +26 26 0 | 1142 1142 0 1 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1222 +28 26 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1291 +29 26 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1362 +32 26 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1433 +32 27 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1507 +35 27 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1581 +35 27 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1657 +37 27 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1734 +38 27 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1812 +39 27 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1892 +41 27 0 | 0 0 0 0 0
DEC-25 10300 P - - - - - | 0 0 0 1972 - 27 0 | 0 0 0 0 -
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2054 +44 27 0 | 0 0 0 0 0
DEC-25 10500 P - - - - - | 0 0 0 2136 - 27 0 | 0 0 0 0 -
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2220 +46 27 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2389 +48 27 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2561 +49 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2737 +52 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2915 +53 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3095 +54 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3277 +55 28 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3461 +56 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3647 +57 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3835 +59 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4023 +59 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4213 +59 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4404 +60 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4596 +61 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4788 +60 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4982 +61 30 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5176 +61 30 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5370 +61 30 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5566 +62 30 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5761 +61 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5957 +61 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6154 +62 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 22438 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 3 37861 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-26 3900 C 0 0 0 0 0 | 0 0 0 4840 -56 26 0 | 0 0 0 0 0
JUN-26 4000 C 0 0 0 0 0 | 0 0 0 4740 -57 25 0 | 0 0 0 0 0
JUN-26 4100 C 0 0 0 0 0 | 0 0 0 4641 -56 25 0 | 0 0 0 0 0
JUN-26 4200 C 0 0 0 0 0 | 0 0 0 4542 -56 25 0 | 0 0 0 0 0
JUN-26 4300 C 0 0 0 0 0 | 0 0 0 4443 -56 25 0 | 0 0 0 0 0
JUN-26 4400 C 0 0 0 0 0 | 0 0 0 4344 -56 25 0 | 0 0 0 0 0
JUN-26 4500 C 0 0 0 0 0 | 0 0 0 4246 -56 25 0 | 0 0 0 0 0
JUN-26 4600 C 0 0 0 0 0 | 0 0 0 4148 -56 25 0 | 0 0 0 0 0
JUN-26 4700 C 0 0 0 0 0 | 0 0 0 4051 -55 25 0 | 0 0 0 0 0
JUN-26 4800 C 0 0 0 0 0 | 0 0 0 3953 -56 25 0 | 0 0 0 0 0
JUN-26 4900 C 0 0 0 0 0 | 0 0 0 3857 -55 25 0 | 0 0 0 0 0
JUN-26 5000 C 0 0 0 0 0 | 0 0 0 3761 -54 25 0 | 0 0 0 0 0
JUN-26 5200 C 0 0 0 0 0 | 0 0 0 3571 -53 25 0 | 0 0 0 0 0
JUN-26 5400 C 0 0 0 0 0 | 0 0 0 3383 -53 25 0 | 0 0 0 0 0
JUN-26 5600 C 0 0 0 0 0 | 0 0 0 3199 -53 25 0 | 0 0 0 0 0
JUN-26 5800 C 0 0 0 0 0 | 0 0 0 3020 -51 25 0 | 0 0 0 0 0
JUN-26 6000 C 0 0 0 0 0 | 0 0 0 2844 -50 25 0 | 0 0 0 0 0
JUN-26 6200 C 0 0 0 0 0 | 0 0 0 2674 -49 25 0 | 0 0 0 0 0
JUN-26 6400 C 0 0 0 0 0 | 0 0 0 2509 -47 25 0 | 0 0 0 0 0
JUN-26 6600 C 0 0 0 0 0 | 0 0 0 2349 -47 25 0 | 0 0 0 0 0
JUN-26 6800 C 0 0 0 0 0 | 0 0 0 2196 -45 25 0 | 0 0 0 0 0
JUN-26 7000 C 0 0 0 0 0 | 0 0 0 2048 -45 25 0 | 0 0 0 0 0
JUN-26 7200 C 0 0 0 0 0 | 0 0 0 1908 -43 25 0 | 0 0 0 0 0
JUN-26 7400 C 0 0 0 0 0 | 0 0 0 1774 -42 25 0 | 0 0 0 0 0
JUN-26 7600 C 0 0 0 0 0 | 0 0 0 1652 -43 26 0 | 0 0 0 0 0
JUN-26 7800 C 0 0 0 0 0 | 0 0 0 1527 -42 25 0 | 0 0 0 0 0
JUN-26 8000 C 0 0 0 0 0 | 0 0 0 1410 -42 25 0 | 0 0 0 0 0
JUN-26 8200 C 0 0 0 0 0 | 0 0 0 1301 -40 25 0 | 0 0 0 0 0
JUN-26 8400 C 0 0 0 0 0 | 0 0 0 1200 -39 25 0 | 0 0 0 0 0
JUN-26 8600 C 0 0 0 0 0 | 0 0 0 1106 -38 25 0 | 0 0 0 0 0
JUN-26 8800 C 0 0 0 0 0 | 0 0 0 1018 -37 25 0 | 0 0 0 0 0
JUN-26 9000 C 0 0 0 0 0 | 0 0 0 938 -35 26 0 | 0 0 0 0 0
JUN-26 9200 C 0 0 0 0 0 | 0 0 0 864 -34 26 0 | 0 0 0 0 0
JUN-26 9400 C 0 0 0 0 0 | 0 0 0 796 -32 26 0 | 0 0 0 0 0
JUN-26 9600 C 0 0 0 0 0 | 0 0 0 733 -31 26 0 | 0 0 0 0 0
JUN-26 9800 C 0 0 0 0 0 | 0 0 0 675 -28 26 0 | 0 0 0 0 0
JUN-26 10000 C 0 0 0 0 0 | 0 0 0 620 -27 26 0 | 0 0 0 0 0
JUN-26 10200 C 0 0 0 0 0 | 0 0 0 570 -25 26 0 | 0 0 0 0 0
JUN-26 10400 C 0 0 0 0 0 | 0 0 0 524 -24 26 0 | 0 0 0 0 0
JUN-26 10600 C 0 0 0 0 0 | 0 0 0 481 -23 26 0 | 0 0 0 0 0
JUN-26 10800 C 0 0 0 0 0 | 0 0 0 442 -22 26 0 | 0 0 0 0 0
JUN-26 11000 C 0 0 0 0 0 | 0 0 0 406 -20 26 0 | 0 0 0 0 0
JUN-26 11200 C - - - - - | 0 0 0 373 - 26 0 | 0 0 0 0 -
JUN-26 11400 C - - - - - | 0 0 0 343 - 27 0 | 0 0 0 0 -
JUN-26 11600 C - - - - - | 0 0 0 315 - 27 0 | 0 0 0 0 -
JUN-26 11800 C - - - - - | 0 0 0 290 - 27 0 | 0 0 0 0 -
JUN-26 12000 C - - - - - | 0 0 0 267 - 27 0 | 0 0 0 0 -
JUN-26 12200 C - - - - - | 0 0 0 245 - 27 0 | 0 0 0 0 -
JUN-26 12400 C - - - - - | 0 0 0 226 - 27 0 | 0 0 0 0 -
JUN-26 12600 C - - - - - | 0 0 0 208 - 27 0 | 0 0 0 0 -
JUN-26 12800 C - - - - - | 0 0 0 191 - 27 0 | 0 0 0 0 -
JUN-26 13000 C - - - - - | 0 0 0 176 - 27 0 | 0 0 0 0 -
JUN-26 13200 C - - - - - | 0 0 0 162 - 27 0 | 0 0 0 0 -
JUN-26 13400 C - - - - - | 0 0 0 150 - 27 0 | 0 0 0 0 -
JUN-26 13600 C - - - - - | 0 0 0 138 - 27 0 | 0 0 0 0 -
JUN-26 13800 C - - - - - | 0 0 0 128 - 28 0 | 0 0 0 0 -
JUN-26 14000 C - - - - - | 0 0 0 118 - 28 0 | 0 0 0 0 -
JUN-26 14200 C - - - - - | 0 0 0 109 - 28 0 | 0 0 0 0 -
JUN-26 14400 C - - - - - | 0 0 0 101 - 28 0 | 0 0 0 0 -
JUN-26 14600 C - - - - - | 0 0 0 93 - 28 0 | 0 0 0 0 -
JUN-26 14800 C - - - - - | 0 0 0 86 - 28 0 | 0 0 0 0 -
JUN-26 15000 C - - - - - | 0 0 0 80 - 28 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 3900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-26 4000 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
JUN-26 4100 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
JUN-26 4200 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
JUN-26 4300 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
JUN-26 4400 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
JUN-26 4500 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
JUN-26 4600 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 0 0 0 0 0
JUN-26 4700 P 0 0 0 0 0 | 0 0 0 13 +2 25 0 | 0 0 0 0 0
JUN-26 4800 P 0 0 0 0 0 | 0 0 0 15 +1 25 0 | 0 0 0 0 0
JUN-26 4900 P 0 0 0 0 0 | 0 0 0 19 +2 25 0 | 0 0 0 0 0
JUN-26 5000 P 0 0 0 0 0 | 0 0 0 23 +3 25 0 | 124 124 0 7 0
JUN-26 5200 P 0 0 0 0 0 | 0 0 0 33 +4 25 0 | 0 0 0 0 0
JUN-26 5400 P 0 0 0 0 0 | 0 0 0 45 +4 25 0 | 0 0 0 0 0
JUN-26 5600 P 0 0 0 0 0 | 0 0 0 61 +4 25 0 | 0 0 0 0 0
JUN-26 5800 P 0 0 0 0 0 | 0 0 0 82 +6 25 0 | 0 0 0 0 0
JUN-26 6000 P 0 0 0 0 0 | 0 0 0 106 +7 25 0 | 0 0 0 0 0
JUN-26 6200 P 0 0 0 0 0 | 0 0 0 136 +8 25 0 | 0 0 0 0 0
JUN-26 6400 P 0 0 0 0 0 | 0 0 0 171 +10 25 0 | 0 0 0 0 0
JUN-26 6600 P 0 0 0 0 0 | 0 0 0 211 +10 25 0 | 0 0 0 0 0
JUN-26 6800 P 0 0 0 0 0 | 0 0 0 258 +12 25 0 | 0 0 0 0 0
JUN-26 7000 P 0 0 0 0 0 | 0 0 0 310 +12 25 0 | 0 0 0 200 0
JUN-26 7200 P 0 0 0 0 0 | 0 0 0 370 +14 25 0 | 0 0 0 0 0
JUN-26 7400 P 0 0 0 0 0 | 0 0 0 436 +15 25 0 | 0 0 0 0 0
JUN-26 7600 P 0 0 0 0 0 | 0 0 0 518 +16 26 0 | 0 0 0 0 0
JUN-26 7800 P 0 0 0 0 0 | 0 0 0 593 +17 26 0 | 0 0 0 0 0
JUN-26 8000 P 0 0 0 0 0 | 0 0 0 676 +18 26 0 | 0 0 0 0 0
JUN-26 8200 P 0 0 0 0 0 | 0 0 0 767 +19 25 0 | 0 0 0 0 0
JUN-26 8400 P 0 0 0 0 0 | 0 0 0 865 +20 25 0 | 0 0 0 0 0
JUN-26 8600 P 0 0 0 0 0 | 0 0 0 971 +22 26 0 | 0 0 0 0 0
JUN-26 8800 P 0 0 0 0 0 | 0 0 0 1084 +23 26 0 | 0 0 0 0 0
JUN-26 9000 P 0 0 0 0 0 | 0 0 0 1204 +25 26 0 | 0 0 0 0 0
JUN-26 9200 P 0 0 0 0 0 | 0 0 0 1329 +26 26 0 | 0 0 0 0 0
JUN-26 9400 P 0 0 0 0 0 | 0 0 0 1461 +28 26 0 | 0 0 0 0 0
JUN-26 9600 P 0 0 0 0 0 | 0 0 0 1598 +29 26 0 | 0 0 0 0 0
JUN-26 9800 P 0 0 0 0 0 | 0 0 0 1737 +29 26 0 | 0 0 0 0 0
JUN-26 10000 P 0 0 0 0 0 | 0 0 0 1882 +30 26 0 | 0 0 0 0 0
JUN-26 10200 P 0 0 0 0 0 | 0 0 0 2032 +32 26 0 | 0 0 0 0 0
JUN-26 10400 P 0 0 0 0 0 | 0 0 0 2186 +33 26 0 | 0 0 0 0 0
JUN-26 10600 P 0 0 0 0 0 | 0 0 0 2343 +34 26 0 | 0 0 0 0 0
JUN-26 10800 P 0 0 0 0 0 | 0 0 0 2504 +35 26 0 | 0 0 0 0 0
JUN-26 11000 P 0 0 0 0 0 | 0 0 0 2668 +37 26 0 | 0 0 0 0 0
JUN-26 11200 P - - - - - | 0 0 0 2835 - 26 0 | 0 0 0 0 -
JUN-26 11400 P - - - - - | 0 0 0 3005 - 27 0 | 0 0 0 0 -
JUN-26 11600 P - - - - - | 0 0 0 3177 - 27 0 | 0 0 0 0 -
JUN-26 11800 P - - - - - | 0 0 0 3352 - 27 0 | 0 0 0 0 -
JUN-26 12000 P - - - - - | 0 0 0 3529 - 27 0 | 0 0 0 0 -
JUN-26 12200 P - - - - - | 0 0 0 3707 - 27 0 | 0 0 0 0 -
JUN-26 12400 P - - - - - | 0 0 0 3888 - 27 0 | 0 0 0 0 -
JUN-26 12600 P - - - - - | 0 0 0 4070 - 27 0 | 0 0 0 0 -
JUN-26 12800 P - - - - - | 0 0 0 4253 - 27 0 | 0 0 0 0 -
JUN-26 13000 P - - - - - | 0 0 0 4438 - 27 0 | 0 0 0 0 -
JUN-26 13200 P - - - - - | 0 0 0 4624 - 27 0 | 0 0 0 0 -
JUN-26 13400 P - - - - - | 0 0 0 4812 - 27 0 | 0 0 0 0 -
JUN-26 13600 P - - - - - | 0 0 0 5000 - 27 0 | 0 0 0 0 -
JUN-26 13800 P - - - - - | 0 0 0 5190 - 28 0 | 0 0 0 0 -
JUN-26 14000 P - - - - - | 0 0 0 5380 - 28 0 | 0 0 0 0 -
JUN-26 14200 P - - - - - | 0 0 0 5571 - 28 0 | 0 0 0 0 -
JUN-26 14400 P - - - - - | 0 0 0 5763 - 28 0 | 0 0 0 0 -
JUN-26 14600 P - - - - - | 0 0 0 5955 - 28 0 | 0 0 0 0 -
JUN-26 14800 P - - - - - | 0 0 0 6148 - 28 0 | 0 0 0 0 -
JUN-26 15000 P - - - - - | 0 0 0 6342 - 28 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 207 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 207 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 3900 C 0 0 0 0 0 | 0 0 0 4876 -57 25 0 | 0 0 0 0 0
DEC-26 4000 C 0 0 0 0 0 | 0 0 0 4778 -57 25 0 | 0 0 0 0 0
DEC-26 4100 C 0 0 0 0 0 | 0 0 0 4680 -57 25 0 | 0 0 0 0 0
DEC-26 4200 C 0 0 0 0 0 | 0 0 0 4582 -57 25 0 | 0 0 0 0 0
DEC-26 4300 C 0 0 0 0 0 | 0 0 0 4485 -57 25 0 | 0 0 0 0 0
DEC-26 4400 C 0 0 0 0 0 | 0 0 0 4388 -57 25 0 | 0 0 0 0 0
DEC-26 4500 C 0 0 0 0 0 | 0 0 0 4292 -56 25 0 | 0 0 0 0 0
DEC-26 4600 C 0 0 0 0 0 | 0 0 0 4197 -56 25 0 | 0 0 0 0 0
DEC-26 4700 C 0 0 0 0 0 | 0 0 0 4102 -55 25 0 | 0 0 0 0 0
DEC-26 4800 C 0 0 0 0 0 | 0 0 0 4007 -56 25 0 | 0 0 0 0 0
DEC-26 4900 C 0 0 0 0 0 | 0 0 0 3913 -56 25 0 | 0 0 0 0 0
DEC-26 5000 C 0 0 0 0 0 | 0 0 0 3821 -55 25 0 | 0 0 0 0 0
DEC-26 5200 C 0 0 0 0 0 | 0 0 0 3637 -55 25 0 | 0 0 0 0 0
DEC-26 5400 C 0 0 0 0 0 | 0 0 0 3458 -54 25 0 | 0 0 0 0 0
DEC-26 5600 C 0 0 0 0 0 | 0 0 0 3283 -53 25 0 | 850 850 0 1 0
DEC-26 5800 C 0 0 0 0 0 | 0 0 0 3112 -53 25 0 | 0 0 0 0 0
DEC-26 6000 C 0 0 0 0 0 | 0 0 0 2946 -52 25 0 | 0 0 0 0 0
DEC-26 6200 C 0 0 0 0 0 | 0 0 0 2785 -51 25 0 | 0 0 0 0 0
DEC-26 6400 C 0 0 0 0 0 | 0 0 0 2629 -50 25 0 | 0 0 0 0 0
DEC-26 6600 C 0 0 0 0 0 | 0 0 0 2479 -49 25 0 | 0 0 0 0 0
DEC-26 6800 C 0 0 0 0 0 | 0 0 0 2335 -48 25 0 | 0 0 0 0 0
DEC-26 7000 C 0 0 0 0 0 | 0 0 0 2197 -46 25 0 | 0 0 0 0 0
DEC-26 7200 C 0 0 0 0 0 | 0 0 0 2064 -46 25 0 | 0 0 0 0 0
DEC-26 7400 C 0 0 0 0 0 | 0 0 0 1938 -44 25 0 | 0 0 0 0 0
DEC-26 7600 C 0 0 0 0 0 | 0 0 0 1824 -46 25 0 | 0 0 0 0 0
DEC-26 7800 C 0 0 0 0 0 | 0 0 0 1705 -44 25 0 | 0 0 0 0 0
DEC-26 8000 C 0 0 0 0 0 | 0 0 0 1593 -44 25 0 | 0 0 0 0 0
DEC-26 8200 C 0 0 0 0 0 | 0 0 0 1488 -42 25 0 | 0 0 0 0 0
DEC-26 8400 C 0 0 0 0 0 | 0 0 0 1389 -41 25 0 | 888 540 0 25 0
DEC-26 8600 C 0 0 0 0 0 | 0 0 0 1296 -40 25 0 | 0 0 0 0 0
DEC-26 8800 C 0 0 0 0 0 | 0 0 0 1210 -38 25 0 | 0 0 0 0 0
DEC-26 9000 C 0 0 0 0 0 | 0 0 0 1129 -38 25 0 | 0 0 0 0 0
DEC-26 9200 C 0 0 0 0 0 | 0 0 0 1054 -36 25 0 | 0 0 0 0 0
DEC-26 9400 C 0 0 0 0 0 | 0 0 0 983 -35 25 0 | 0 0 0 0 0
DEC-26 9600 C 0 0 0 0 0 | 0 0 0 918 -34 26 0 | 0 0 0 0 0
DEC-26 9800 C 0 0 0 0 0 | 0 0 0 861 -28 26 0 | 0 0 0 0 0
DEC-26 10000 C 0 0 0 0 0 | 0 0 0 803 -27 26 0 | 0 0 0 0 0
DEC-26 10200 C 0 0 0 0 0 | 0 0 0 749 -26 26 0 | 0 0 0 0 0
DEC-26 10400 C 0 0 0 0 0 | 0 0 0 699 -24 26 0 | 0 0 0 0 0
DEC-26 10600 C 0 0 0 0 0 | 0 0 0 652 -23 26 0 | 0 0 0 0 0
DEC-26 10800 C 0 0 0 0 0 | 0 0 0 609 -21 26 0 | 0 0 0 0 0
DEC-26 11000 C 0 0 0 0 0 | 0 0 0 568 -21 26 0 | 0 0 0 0 0
DEC-26 11200 C 0 0 0 0 0 | 0 0 0 530 -20 26 0 | 0 0 0 0 0
DEC-26 11400 C 0 0 0 0 0 | 0 0 0 494 -19 26 0 | 0 0 0 0 0
DEC-26 11600 C 0 0 0 0 0 | 0 0 0 461 -18 26 0 | 0 0 0 0 0
DEC-26 11800 C 0 0 0 0 0 | 0 0 0 431 -17 26 0 | 0 0 0 0 0
DEC-26 12000 C 0 0 0 0 0 | 0 0 0 402 -16 26 0 | 0 0 0 0 0
DEC-26 12200 C 0 0 0 0 0 | 0 0 0 376 -15 26 0 | 0 0 0 0 0
DEC-26 12400 C 0 0 0 0 0 | 0 0 0 351 -15 27 0 | 0 0 0 0 0
DEC-26 12600 C 0 0 0 0 0 | 0 0 0 328 -14 27 0 | 0 0 0 0 0
DEC-26 12800 C 0 0 0 0 0 | 0 0 0 307 -13 27 0 | 0 0 0 0 0
DEC-26 13000 C 0 0 0 0 0 | 0 0 0 287 -12 27 0 | 0 0 0 0 0
DEC-26 13200 C 0 0 0 0 0 | 0 0 0 268 -12 27 0 | 0 0 0 0 0
DEC-26 13400 C - - - - - | 0 0 0 251 - 27 0 | 0 0 0 0 -
DEC-26 13600 C - - - - - | 0 0 0 235 - 27 0 | 0 0 0 0 -
DEC-26 13800 C - - - - - | 0 0 0 220 - 27 0 | 0 0 0 0 -
DEC-26 14000 C - - - - - | 0 0 0 206 - 27 0 | 0 0 0 0 -
DEC-26 14200 C - - - - - | 0 0 0 193 - 27 0 | 0 0 0 0 -
DEC-26 14400 C - - - - - | 0 0 0 181 - 27 0 | 0 0 0 0 -
DEC-26 14600 C - - - - - | 0 0 0 170 - 27 0 | 0 0 0 0 -
DEC-26 14800 C - - - - - | 0 0 0 159 - 27 0 | 0 0 0 0 -
DEC-26 15000 C - - - - - | 0 0 0 150 - 27 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 26 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 3900 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 0 0 0 0 0
DEC-26 4000 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 0 0 0 0 0
DEC-26 4100 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 0 0 0 0 0
DEC-26 4200 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 0 0 0 0 0
DEC-26 4300 P 0 0 0 0 0 | 0 0 0 15 0 25 0 | 0 0 0 0 0
DEC-26 4400 P 0 0 0 0 0 | 0 0 0 18 0 25 0 | 0 0 0 0 0
DEC-26 4500 P 0 0 0 0 0 | 0 0 0 22 +1 25 0 | 0 0 0 0 0
DEC-26 4600 P 0 0 0 0 0 | 0 0 0 27 +1 25 0 | 0 0 0 0 0
DEC-26 4700 P 0 0 0 0 0 | 0 0 0 32 +2 25 0 | 0 0 0 0 0
DEC-26 4800 P 0 0 0 0 0 | 0 0 0 37 +1 25 0 | 0 0 0 0 0
DEC-26 4900 P 0 0 0 0 0 | 0 0 0 43 +1 25 0 | 0 0 0 0 0
DEC-26 5000 P 0 0 0 0 0 | 0 0 0 51 +2 25 0 | 0 0 0 0 0
DEC-26 5200 P 0 0 0 0 0 | 0 0 0 67 +2 25 0 | 0 0 0 0 0
DEC-26 5400 P 0 0 0 0 0 | 0 0 0 88 +3 25 0 | 0 0 0 0 0
DEC-26 5600 P 0 0 0 0 0 | 0 0 0 113 +4 25 0 | 0 0 0 0 0
DEC-26 5800 P 0 0 0 0 0 | 0 0 0 142 +4 25 0 | 0 0 0 0 0
DEC-26 6000 P 0 0 0 0 0 | 0 0 0 176 +5 25 0 | 0 0 0 0 0
DEC-26 6200 P 0 0 0 0 0 | 0 0 0 215 +6 25 0 | 0 0 0 0 0
DEC-26 6400 P 0 0 0 0 0 | 0 0 0 259 +7 25 0 | 0 0 0 0 0
DEC-26 6600 P 0 0 0 0 0 | 0 0 0 309 +8 25 0 | 0 0 0 0 0
DEC-26 6800 P 0 0 0 0 0 | 0 0 0 365 +9 25 0 | 0 0 0 0 0
DEC-26 7000 P 0 0 0 0 0 | 0 0 0 427 +11 25 0 | 777 769 0 453 0
DEC-26 7200 P 0 0 0 0 0 | 0 0 0 494 +11 25 0 | 0 0 0 0 0
DEC-26 7400 P 0 0 0 0 0 | 0 0 0 568 +13 25 0 | 0 0 0 0 0
DEC-26 7600 P 0 0 0 0 0 | 0 0 0 647 +14 25 0 | 0 0 0 0 0
DEC-26 7800 P 0 0 0 0 0 | 0 0 0 732 +15 25 0 | 0 0 0 0 0
DEC-26 8000 P 0 0 0 0 0 | 0 0 0 829 +22 25 0 | 0 0 0 0 0
DEC-26 8200 P 0 0 0 0 0 | 0 0 0 924 +21 25 0 | 0 0 0 0 0
DEC-26 8400 P 0 0 0 0 0 | 0 0 0 1025 +23 25 0 | 0 0 0 0 0
DEC-26 8600 P 0 0 0 0 0 | 0 0 0 1132 +23 25 0 | 0 0 0 0 0
DEC-26 8800 P 0 0 0 0 0 | 0 0 0 1246 +25 25 0 | 0 0 0 0 0
DEC-26 9000 P 0 0 0 0 0 | 0 0 0 1365 +25 26 0 | 0 0 0 0 0
DEC-26 9200 P 0 0 0 0 0 | 0 0 0 1490 +27 26 0 | 0 0 0 0 0
DEC-26 9400 P 0 0 0 0 0 | 0 0 0 1620 +28 26 0 | 0 0 0 0 0
DEC-26 9600 P 0 0 0 0 0 | 0 0 0 1755 +30 26 0 | 0 0 0 0 0
DEC-26 9800 P 0 0 0 0 0 | 0 0 0 1891 +29 26 0 | 0 0 0 0 0
DEC-26 10000 P 0 0 0 0 0 | 0 0 0 2033 +30 26 0 | 0 0 0 0 0
DEC-26 10200 P 0 0 0 0 0 | 0 0 0 2179 +31 26 0 | 0 0 0 0 0
DEC-26 10400 P 0 0 0 0 0 | 0 0 0 2329 +33 26 0 | 0 0 0 0 0
DEC-26 10600 P 0 0 0 0 0 | 0 0 0 2482 +34 26 0 | 0 0 0 0 0
DEC-26 10800 P 0 0 0 0 0 | 0 0 0 2639 +36 26 0 | 0 0 0 0 0
DEC-26 11000 P 0 0 0 0 0 | 0 0 0 2798 +36 26 0 | 0 0 0 0 0
DEC-26 11200 P 0 0 0 0 0 | 0 0 0 2960 +37 26 0 | 0 0 0 0 0
DEC-26 11400 P 0 0 0 0 0 | 0 0 0 3124 +38 26 0 | 0 0 0 0 0
DEC-26 11600 P 0 0 0 0 0 | 0 0 0 3291 +39 26 0 | 0 0 0 0 0
DEC-26 11800 P 0 0 0 0 0 | 0 0 0 3461 +40 26 0 | 0 0 0 0 0
DEC-26 12000 P 0 0 0 0 0 | 0 0 0 3632 +41 26 0 | 0 0 0 0 0
DEC-26 12200 P 0 0 0 0 0 | 0 0 0 3806 +42 26 0 | 0 0 0 0 0
DEC-26 12400 P 0 0 0 0 0 | 0 0 0 3981 +42 27 0 | 0 0 0 0 0
DEC-26 12600 P 0 0 0 0 0 | 0 0 0 4158 +43 27 0 | 0 0 0 0 0
DEC-26 12800 P 0 0 0 0 0 | 0 0 0 4337 +44 27 0 | 0 0 0 0 0
DEC-26 13000 P 0 0 0 0 0 | 0 0 0 4517 +45 27 0 | 0 0 0 0 0
DEC-26 13200 P 0 0 0 0 0 | 0 0 0 4698 +45 27 0 | 0 0 0 0 0
DEC-26 13400 P - - - - - | 0 0 0 4881 - 27 0 | 0 0 0 0 -
DEC-26 13600 P - - - - - | 0 0 0 5065 - 27 0 | 0 0 0 0 -
DEC-26 13800 P - - - - - | 0 0 0 5250 - 27 0 | 0 0 0 0 -
DEC-26 14000 P - - - - - | 0 0 0 5436 - 27 0 | 0 0 0 0 -
DEC-26 14200 P - - - - - | 0 0 0 5623 - 27 0 | 0 0 0 0 -
DEC-26 14400 P - - - - - | 0 0 0 5811 - 27 0 | 0 0 0 0 -
DEC-26 14600 P - - - - - | 0 0 0 6000 - 27 0 | 0 0 0 0 -
DEC-26 14800 P - - - - - | 0 0 0 6189 - 27 0 | 0 0 0 0 -
DEC-26 15000 P - - - - - | 0 0 0 6380 - 27 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 453 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 479 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 5400 C 0 0 0 0 0 | 0 0 0 3607 -52 32 0 | 0 0 0 0 0
JUN-27 5600 C 0 0 0 0 0 | 0 0 0 3446 -51 31 0 | 0 0 0 0 0
JUN-27 5800 C 0 0 0 0 0 | 0 0 0 3289 -50 31 0 | 0 0 0 0 0
JUN-27 6000 C 0 0 0 0 0 | 0 0 0 3134 -50 31 0 | 0 0 0 0 0
JUN-27 6200 C 0 0 0 0 0 | 0 0 0 2982 -49 30 0 | 0 0 0 0 0
JUN-27 6400 C 0 0 0 0 0 | 0 0 0 2834 -48 30 0 | 0 0 0 0 0
JUN-27 6600 C 0 0 0 0 0 | 0 0 0 2689 -47 30 0 | 0 0 0 0 0
JUN-27 6800 C 0 0 0 0 0 | 0 0 0 2548 -46 29 0 | 0 0 0 0 0
JUN-27 7000 C 0 0 0 0 0 | 0 0 0 2410 -45 29 0 | 0 0 0 0 0
JUN-27 7200 C 0 0 0 0 0 | 0 0 0 2275 -44 28 0 | 0 0 0 0 0
JUN-27 7400 C 0 0 0 0 0 | 0 0 0 2144 -43 28 0 | 0 0 0 0 0
JUN-27 7600 C 0 0 0 0 0 | 0 0 0 2017 -41 28 0 | 0 0 0 0 0
JUN-27 7800 C 0 0 0 0 0 | 0 0 0 1893 -41 27 0 | 0 0 0 0 0
JUN-27 8000 C 0 0 0 0 0 | 0 0 0 1773 -40 27 0 | 0 0 0 0 0
JUN-27 8200 C 0 0 0 0 0 | 0 0 0 1657 -38 27 0 | 0 0 0 0 0
JUN-27 8400 C 0 0 0 0 0 | 0 0 0 1545 -37 26 0 | 0 0 0 0 0
JUN-27 8600 C 0 0 0 0 0 | 0 0 0 1437 -35 26 0 | 0 0 0 0 0
JUN-27 8800 C 0 0 0 0 0 | 0 0 0 1333 -34 25 0 | 0 0 0 0 0
JUN-27 9000 C 0 0 0 0 0 | 0 0 0 1236 -33 25 0 | 0 0 0 0 0
JUN-27 9200 C 0 0 0 0 0 | 0 0 0 1143 -31 25 0 | 0 0 0 0 0
JUN-27 9400 C 0 0 0 0 0 | 0 0 0 1054 -30 24 0 | 0 0 0 0 0
JUN-27 9600 C 0 0 0 0 0 | 0 0 0 970 -28 24 0 | 0 0 0 0 0
JUN-27 9800 C 0 0 0 0 0 | 0 0 0 889 -27 24 0 | 0 0 0 0 0
JUN-27 10000 C 0 0 0 0 0 | 0 0 0 813 -26 24 0 | 0 0 0 0 0
JUN-27 10200 C 0 0 0 0 0 | 0 0 0 741 -24 23 0 | 0 0 0 0 0
JUN-27 10400 C - - - - - | 0 0 0 672 - 23 0 | 0 0 0 0 -
JUN-27 10600 C - - - - - | 0 0 0 608 - 23 0 | 0 0 0 0 -
JUN-27 10800 C - - - - - | 0 0 0 548 - 22 0 | 0 0 0 0 -
JUN-27 11000 C - - - - - | 0 0 0 492 - 22 0 | 0 0 0 0 -
JUN-27 11200 C - - - - - | 0 0 0 439 - 22 0 | 0 0 0 0 -
JUN-27 11400 C - - - - - | 0 0 0 391 - 21 0 | 0 0 0 0 -
JUN-27 11600 C - - - - - | 0 0 0 346 - 21 0 | 0 0 0 0 -
JUN-27 11800 C - - - - - | 0 0 0 304 - 21 0 | 0 0 0 0 -
JUN-27 12000 C - - - - - | 0 0 0 266 - 20 0 | 0 0 0 0 -
JUN-27 12200 C - - - - - | 0 0 0 231 - 20 0 | 0 0 0 0 -
JUN-27 12400 C - - - - - | 0 0 0 200 - 20 0 | 0 0 0 0 -
JUN-27 12600 C - - - - - | 0 0 0 172 - 19 0 | 0 0 0 0 -
JUN-27 12800 C - - - - - | 0 0 0 146 - 19 0 | 0 0 0 0 -
JUN-27 13000 C - - - - - | 0 0 0 124 - 19 0 | 0 0 0 0 -
JUN-27 13200 C - - - - - | 0 0 0 104 - 18 0 | 0 0 0 0 -
JUN-27 13400 C - - - - - | 0 0 0 86 - 18 0 | 0 0 0 0 -
JUN-27 13600 C - - - - - | 0 0 0 71 - 18 0 | 0 0 0 0 -
JUN-27 13800 C - - - - - | 0 0 0 58 - 17 0 | 0 0 0 0 -
JUN-27 14000 C - - - - - | 0 0 0 47 - 17 0 | 0 0 0 0 -
JUN-27 14200 C - - - - - | 0 0 0 37 - 17 0 | 0 0 0 0 -
JUN-27 14400 C - - - - - | 0 0 0 29 - 16 0 | 0 0 0 0 -
JUN-27 14600 C - - - - - | 0 0 0 23 - 16 0 | 0 0 0 0 -
JUN-27 14800 C - - - - - | 0 0 0 17 - 16 0 | 0 0 0 0 -
JUN-27 15000 C - - - - - | 0 0 0 13 - 16 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 5400 P 0 0 0 0 0 | 0 0 0 297 +5 32 0 | 0 0 0 0 0
JUN-27 5600 P 0 0 0 0 0 | 0 0 0 336 +6 31 0 | 0 0 0 0 0
JUN-27 5800 P 0 0 0 0 0 | 0 0 0 379 +7 31 0 | 0 0 0 0 0
JUN-27 6000 P 0 0 0 0 0 | 0 0 0 424 +7 31 0 | 0 0 0 0 0
JUN-27 6200 P 0 0 0 0 0 | 0 0 0 472 +8 30 0 | 0 0 0 0 0
JUN-27 6400 P 0 0 0 0 0 | 0 0 0 524 +9 30 0 | 0 0 0 0 0
JUN-27 6600 P 0 0 0 0 0 | 0 0 0 579 +10 30 0 | 0 0 0 0 0
JUN-27 6800 P 0 0 0 0 0 | 0 0 0 638 +11 29 0 | 0 0 0 0 0
JUN-27 7000 P 0 0 0 0 0 | 0 0 0 700 +12 29 0 | 0 0 0 0 0
JUN-27 7200 P 0 0 0 0 0 | 0 0 0 765 +13 28 0 | 0 0 0 0 0
JUN-27 7400 P 0 0 0 0 0 | 0 0 0 834 +14 28 0 | 0 0 0 0 0
JUN-27 7600 P 0 0 0 0 0 | 0 0 0 907 +16 28 0 | 0 0 0 0 0
JUN-27 7800 P 0 0 0 0 0 | 0 0 0 983 +16 27 0 | 0 0 0 0 0
JUN-27 8000 P 0 0 0 0 0 | 0 0 0 1063 +17 27 0 | 0 0 0 0 0
JUN-27 8200 P 0 0 0 0 0 | 0 0 0 1147 +19 27 0 | 0 0 0 0 0
JUN-27 8400 P 0 0 0 0 0 | 0 0 0 1235 +20 26 0 | 0 0 0 0 0
JUN-27 8600 P 0 0 0 0 0 | 0 0 0 1327 +22 26 0 | 0 0 0 0 0
JUN-27 8800 P 0 0 0 0 0 | 0 0 0 1423 +23 25 0 | 0 0 0 0 0
JUN-27 9000 P 0 0 0 0 0 | 0 0 0 1526 +24 25 0 | 0 0 0 0 0
JUN-27 9200 P 0 0 0 0 0 | 0 0 0 1633 +26 25 0 | 0 0 0 0 0
JUN-27 9400 P 0 0 0 0 0 | 0 0 0 1744 +27 24 0 | 0 0 0 0 0
JUN-27 9600 P 0 0 0 0 0 | 0 0 0 1860 +29 24 0 | 0 0 0 0 0
JUN-27 9800 P 0 0 0 0 0 | 0 0 0 1979 +30 24 0 | 0 0 0 0 0
JUN-27 10000 P 0 0 0 0 0 | 0 0 0 2103 +31 24 0 | 0 0 0 0 0
JUN-27 10200 P 0 0 0 0 0 | 0 0 0 2231 +33 23 0 | 0 0 0 0 0
JUN-27 10400 P - - - - - | 0 0 0 2362 - 23 0 | 0 0 0 0 -
JUN-27 10600 P - - - - - | 0 0 0 2498 - 23 0 | 0 0 0 0 -
JUN-27 10800 P - - - - - | 0 0 0 2638 - 22 0 | 0 0 0 0 -
JUN-27 11000 P - - - - - | 0 0 0 2782 - 22 0 | 0 0 0 0 -
JUN-27 11200 P - - - - - | 0 0 0 2929 - 22 0 | 0 0 0 0 -
JUN-27 11400 P - - - - - | 0 0 0 3081 - 21 0 | 0 0 0 0 -
JUN-27 11600 P - - - - - | 0 0 0 3236 - 21 0 | 0 0 0 0 -
JUN-27 11800 P - - - - - | 0 0 0 3394 - 21 0 | 0 0 0 0 -
JUN-27 12000 P - - - - - | 0 0 0 3556 - 20 0 | 0 0 0 0 -
JUN-27 12200 P - - - - - | 0 0 0 3721 - 20 0 | 0 0 0 0 -
JUN-27 12400 P - - - - - | 0 0 0 3890 - 20 0 | 0 0 0 0 -
JUN-27 12600 P - - - - - | 0 0 0 4062 - 19 0 | 0 0 0 0 -
JUN-27 12800 P - - - - - | 0 0 0 4236 - 19 0 | 0 0 0 0 -
JUN-27 13000 P - - - - - | 0 0 0 4414 - 19 0 | 0 0 0 0 -
JUN-27 13200 P - - - - - | 0 0 0 4594 - 18 0 | 0 0 0 0 -
JUN-27 13400 P - - - - - | 0 0 0 4776 - 18 0 | 0 0 0 0 -
JUN-27 13600 P - - - - - | 0 0 0 4961 - 18 0 | 0 0 0 0 -
JUN-27 13800 P - - - - - | 0 0 0 5148 - 17 0 | 0 0 0 0 -
JUN-27 14000 P - - - - - | 0 0 0 5337 - 17 0 | 0 0 0 0 -
JUN-27 14200 P - - - - - | 0 0 0 5527 - 17 0 | 0 0 0 0 -
JUN-27 14400 P - - - - - | 0 0 0 5719 - 16 0 | 0 0 0 0 -
JUN-27 14600 P - - - - - | 0 0 0 5913 - 16 0 | 0 0 0 0 -
JUN-27 14800 P - - - - - | 0 0 0 6107 - 16 0 | 0 0 0 0 -
JUN-27 15000 P - - - - - | 0 0 0 6303 - 16 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-27 3900 C 0 0 0 0 0 | 0 0 0 4969 -55 35 0 | 0 0 0 0 0
DEC-27 4000 C 0 0 0 0 0 | 0 0 0 4881 -54 35 0 | 0 0 0 0 0
DEC-27 4100 C 0 0 0 0 0 | 0 0 0 4793 -55 34 0 | 0 0 0 0 0
DEC-27 4200 C 0 0 0 0 0 | 0 0 0 4707 -54 34 0 | 0 0 0 0 0
DEC-27 4300 C 0 0 0 0 0 | 0 0 0 4620 -54 34 0 | 0 0 0 0 0
DEC-27 4400 C 0 0 0 0 0 | 0 0 0 4535 -54 34 0 | 0 0 0 0 0
DEC-27 4500 C 0 0 0 0 0 | 0 0 0 4450 -53 34 0 | 0 0 0 0 0
DEC-27 4600 C 0 0 0 0 0 | 0 0 0 4366 -53 33 0 | 0 0 0 0 0
DEC-27 4700 C 0 0 0 0 0 | 0 0 0 4282 -53 33 0 | 0 0 0 0 0
DEC-27 4800 C 0 0 0 0 0 | 0 0 0 4199 -53 33 0 | 0 0 0 0 0
DEC-27 4900 C 0 0 0 0 0 | 0 0 0 4117 -52 33 0 | 0 0 0 0 0
DEC-27 5000 C 0 0 0 0 0 | 0 0 0 4035 -52 33 0 | 0 0 0 0 0
DEC-27 5200 C 0 0 0 0 0 | 0 0 0 3874 -51 32 0 | 0 0 0 0 0
DEC-27 5400 C 0 0 0 0 0 | 0 0 0 3715 -51 32 0 | 0 0 0 0 0
DEC-27 5600 C 0 0 0 0 0 | 0 0 0 3560 -50 32 0 | 0 0 0 0 0
DEC-27 5800 C 0 0 0 0 0 | 0 0 0 3407 -50 31 0 | 0 0 0 0 0
DEC-27 6000 C 0 0 0 0 0 | 0 0 0 3257 -49 31 0 | 0 0 0 0 0
DEC-27 6200 C 0 0 0 0 0 | 0 0 0 3110 -48 30 0 | 0 0 0 0 0
DEC-27 6400 C 0 0 0 0 0 | 0 0 0 2966 -47 30 0 | 0 0 0 0 0
DEC-27 6600 C 0 0 0 0 0 | 0 0 0 2825 -46 30 0 | 0 0 0 0 0
DEC-27 6800 C 0 0 0 0 0 | 0 0 0 2687 -45 29 0 | 0 0 0 0 0
DEC-27 7000 C 0 0 0 0 0 | 0 0 0 2552 -45 29 0 | 0 0 0 0 0
DEC-27 7200 C 0 0 0 0 0 | 0 0 0 2420 -44 28 0 | 0 0 0 0 0
DEC-27 7400 C 0 0 0 0 0 | 0 0 0 2292 -42 28 0 | 0 0 0 0 0
DEC-27 7600 C 0 0 0 0 0 | 0 0 0 2166 -42 28 0 | 0 0 0 0 0
DEC-27 7800 C 0 0 0 0 0 | 0 0 0 2044 -41 27 0 | 0 0 0 0 0
DEC-27 8000 C 0 0 0 0 0 | 0 0 0 1926 -39 27 0 | 0 0 0 0 0
DEC-27 8200 C 0 0 0 0 0 | 0 0 0 1810 -38 27 0 | 0 0 0 0 0
DEC-27 8400 C 0 0 0 0 0 | 0 0 0 1698 -37 26 0 | 0 0 0 0 0
DEC-27 8600 C 0 0 0 0 0 | 0 0 0 1590 -36 26 0 | 0 0 0 0 0
DEC-27 8800 C 0 0 0 0 0 | 0 0 0 1485 -34 25 0 | 0 0 0 0 0
DEC-27 9000 C 0 0 0 0 0 | 0 0 0 1387 -33 25 0 | 0 0 0 0 0
DEC-27 9200 C 0 0 0 0 0 | 0 0 0 1293 -32 25 0 | 0 0 0 0 0
DEC-27 9400 C 0 0 0 0 0 | 0 0 0 1202 -31 24 0 | 145 145 0 150 0
DEC-27 9600 C 0 0 0 0 0 | 0 0 0 1115 -29 24 0 | 0 0 0 0 0
DEC-27 9800 C 0 0 0 0 0 | 0 0 0 1032 -28 24 0 | 0 0 0 0 0
DEC-27 10000 C 0 0 0 0 0 | 0 0 0 952 -27 24 0 | 0 0 0 0 0
DEC-27 10200 C 0 0 0 0 0 | 0 0 0 876 -26 23 0 | 0 0 0 0 0
DEC-27 10400 C 0 0 0 0 0 | 0 0 0 804 -24 23 0 | 0 0 0 0 0
DEC-27 10600 C 0 0 0 0 0 | 0 0 0 735 -23 23 0 | 0 0 0 0 0
DEC-27 10800 C 0 0 0 0 0 | 0 0 0 670 -22 22 0 | 0 0 0 0 0
DEC-27 11000 C 0 0 0 0 0 | 0 0 0 609 -20 22 0 | 0 0 0 0 0
DEC-27 11200 C - - - - - | 0 0 0 551 - 22 0 | 0 0 0 0 -
DEC-27 11400 C - - - - - | 0 0 0 497 - 21 0 | 0 0 0 0 -
DEC-27 11600 C - - - - - | 0 0 0 446 - 21 0 | 0 0 0 0 -
DEC-27 11800 C - - - - - | 0 0 0 398 - 21 0 | 0 0 0 0 -
DEC-27 12000 C - - - - - | 0 0 0 354 - 20 0 | 0 0 0 0 -
DEC-27 12200 C - - - - - | 0 0 0 314 - 20 0 | 0 0 0 0 -
DEC-27 12400 C - - - - - | 0 0 0 276 - 20 0 | 0 0 0 0 -
DEC-27 12600 C - - - - - | 0 0 0 242 - 19 0 | 0 0 0 0 -
DEC-27 12800 C - - - - - | 0 0 0 210 - 19 0 | 0 0 0 0 -
DEC-27 13000 C - - - - - | 0 0 0 182 - 19 0 | 0 0 0 0 -
DEC-27 13200 C - - - - - | 0 0 0 156 - 18 0 | 0 0 0 0 -
DEC-27 13400 C - - - - - | 0 0 0 133 - 18 0 | 0 0 0 0 -
DEC-27 13600 C - - - - - | 0 0 0 112 - 18 0 | 0 0 0 0 -
DEC-27 13800 C - - - - - | 0 0 0 94 - 17 0 | 0 0 0 0 -
DEC-27 14000 C - - - - - | 0 0 0 78 - 17 0 | 0 0 0 0 -
DEC-27 14200 C - - - - - | 0 0 0 64 - 17 0 | 0 0 0 0 -
DEC-27 14400 C - - - - - | 0 0 0 52 - 16 0 | 0 0 0 0 -
DEC-27 14600 C - - - - - | 0 0 0 42 - 16 0 | 0 0 0 0 -
DEC-27 14800 C - - - - - | 0 0 0 33 - 16 0 | 0 0 0 0 -
DEC-27 15000 C - - - - - | 0 0 0 26 - 16 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 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-27 3900 P 0 0 0 0 0 | 0 0 0 136 +2 35 0 | 0 0 0 0 0
DEC-27 4000 P 0 0 0 0 0 | 0 0 0 148 +3 35 0 | 0 0 0 0 0
DEC-27 4100 P 0 0 0 0 0 | 0 0 0 160 +2 34 0 | 0 0 0 0 0
DEC-27 4200 P 0 0 0 0 0 | 0 0 0 174 +3 34 0 | 0 0 0 0 0
DEC-27 4300 P 0 0 0 0 0 | 0 0 0 187 +3 34 0 | 0 0 0 0 0
DEC-27 4400 P 0 0 0 0 0 | 0 0 0 202 +3 34 0 | 0 0 0 0 0
DEC-27 4500 P 0 0 0 0 0 | 0 0 0 217 +4 34 0 | 0 0 0 0 0
DEC-27 4600 P 0 0 0 0 0 | 0 0 0 233 +4 33 0 | 0 0 0 0 0
DEC-27 4700 P 0 0 0 0 0 | 0 0 0 249 +4 33 0 | 0 0 0 0 0
DEC-27 4800 P 0 0 0 0 0 | 0 0 0 266 +4 33 0 | 0 0 0 0 0
DEC-27 4900 P 0 0 0 0 0 | 0 0 0 284 +5 33 0 | 0 0 0 0 0
DEC-27 5000 P 0 0 0 0 0 | 0 0 0 302 +5 33 0 | 0 0 0 0 0
DEC-27 5200 P 0 0 0 0 0 | 0 0 0 341 +6 32 0 | 0 0 0 0 0
DEC-27 5400 P 0 0 0 0 0 | 0 0 0 382 +6 32 0 | 0 0 0 0 0
DEC-27 5600 P 0 0 0 0 0 | 0 0 0 427 +7 32 0 | 0 0 0 0 0
DEC-27 5800 P 0 0 0 0 0 | 0 0 0 474 +7 31 0 | 0 0 0 0 0
DEC-27 6000 P 0 0 0 0 0 | 0 0 0 524 +8 31 0 | 0 0 0 0 0
DEC-27 6200 P 0 0 0 0 0 | 0 0 0 577 +9 30 0 | 0 0 0 0 0
DEC-27 6400 P 0 0 0 0 0 | 0 0 0 633 +10 30 0 | 0 0 0 0 0
DEC-27 6600 P 0 0 0 0 0 | 0 0 0 692 +11 30 0 | 0 0 0 0 0
DEC-27 6800 P 0 0 0 0 0 | 0 0 0 754 +12 29 0 | 0 0 0 0 0
DEC-27 7000 P 0 0 0 0 0 | 0 0 0 819 +12 29 0 | 0 0 0 0 0
DEC-27 7200 P 0 0 0 0 0 | 0 0 0 887 +13 28 0 | 0 0 0 0 0
DEC-27 7400 P 0 0 0 0 0 | 0 0 0 959 +15 28 0 | 0 0 0 0 0
DEC-27 7600 P 0 0 0 0 0 | 0 0 0 1033 +15 28 0 | 0 0 0 0 0
DEC-27 7800 P 0 0 0 0 0 | 0 0 0 1111 +16 27 0 | 0 0 0 0 0
DEC-27 8000 P 0 0 0 0 0 | 0 0 0 1193 +18 27 0 | 0 0 0 0 0
DEC-27 8200 P 0 0 0 0 0 | 0 0 0 1277 +19 27 0 | 0 0 0 0 0
DEC-27 8400 P 0 0 0 0 0 | 0 0 0 1365 +20 26 0 | 0 0 0 0 0
DEC-27 8600 P 0 0 0 0 0 | 0 0 0 1457 +21 26 0 | 0 0 0 0 0
DEC-27 8800 P 0 0 0 0 0 | 0 0 0 1552 +23 25 0 | 0 0 0 0 0
DEC-27 9000 P 0 0 0 0 0 | 0 0 0 1654 +24 25 0 | 0 0 0 0 0
DEC-27 9200 P 0 0 0 0 0 | 0 0 0 1760 +25 25 0 | 0 0 0 0 0
DEC-27 9400 P 0 0 0 0 0 | 0 0 0 1869 +26 24 0 | 0 0 0 0 0
DEC-27 9600 P 0 0 0 0 0 | 0 0 0 1982 +28 24 0 | 0 0 0 0 0
DEC-27 9800 P 0 0 0 0 0 | 0 0 0 2099 +29 24 0 | 0 0 0 0 0
DEC-27 10000 P 0 0 0 0 0 | 0 0 0 2219 +30 24 0 | 0 0 0 0 0
DEC-27 10200 P 0 0 0 0 0 | 0 0 0 2343 +31 23 0 | 0 0 0 0 0
DEC-27 10400 P 0 0 0 0 0 | 0 0 0 2471 +33 23 0 | 0 0 0 0 0
DEC-27 10600 P 0 0 0 0 0 | 0 0 0 2602 +34 23 0 | 0 0 0 0 0
DEC-27 10800 P 0 0 0 0 0 | 0 0 0 2737 +35 22 0 | 0 0 0 0 0
DEC-27 11000 P 0 0 0 0 0 | 0 0 0 2876 +37 22 0 | 0 0 0 0 0
DEC-27 11200 P - - - - - | 0 0 0 3018 - 22 0 | 0 0 0 0 -
DEC-27 11400 P - - - - - | 0 0 0 3164 - 21 0 | 0 0 0 0 -
DEC-27 11600 P - - - - - | 0 0 0 3313 - 21 0 | 0 0 0 0 -
DEC-27 11800 P - - - - - | 0 0 0 3465 - 21 0 | 0 0 0 0 -
DEC-27 12000 P - - - - - | 0 0 0 3621 - 20 0 | 0 0 0 0 -
DEC-27 12200 P - - - - - | 0 0 0 3781 - 20 0 | 0 0 0 0 -
DEC-27 12400 P - - - - - | 0 0 0 3943 - 20 0 | 0 0 0 0 -
DEC-27 12600 P - - - - - | 0 0 0 4109 - 19 0 | 0 0 0 0 -
DEC-27 12800 P - - - - - | 0 0 0 4277 - 19 0 | 0 0 0 0 -
DEC-27 13000 P - - - - - | 0 0 0 4449 - 19 0 | 0 0 0 0 -
DEC-27 13200 P - - - - - | 0 0 0 4623 - 18 0 | 0 0 0 0 -
DEC-27 13400 P - - - - - | 0 0 0 4800 - 18 0 | 0 0 0 0 -
DEC-27 13600 P - - - - - | 0 0 0 4979 - 18 0 | 0 0 0 0 -
DEC-27 13800 P - - - - - | 0 0 0 5161 - 17 0 | 0 0 0 0 -
DEC-27 14000 P - - - - - | 0 0 0 5345 - 17 0 | 0 0 0 0 -
DEC-27 14200 P - - - - - | 0 0 0 5531 - 17 0 | 0 0 0 0 -
DEC-27 14400 P - - - - - | 0 0 0 5719 - 16 0 | 0 0 0 0 -
DEC-27 14600 P - - - - - | 0 0 0 5909 - 16 0 | 0 0 0 0 -
DEC-27 14800 P - - - - - | 0 0 0 6100 - 16 0 | 0 0 0 0 -
DEC-27 15000 P - - - - - | 0 0 0 6293 - 16 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 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-28 3900 C 0 0 0 0 0 | 0 0 0 5107 -54 35 0 | 0 0 0 0 0
DEC-28 4000 C 0 0 0 0 0 | 0 0 0 5023 -54 35 0 | 0 0 0 0 0
DEC-28 4100 C 0 0 0 0 0 | 0 0 0 4941 -53 34 0 | 0 0 0 0 0
DEC-28 4200 C 0 0 0 0 0 | 0 0 0 4858 -54 34 0 | 0 0 0 0 0
DEC-28 4300 C 0 0 0 0 0 | 0 0 0 4777 -53 34 0 | 0 0 0 0 0
DEC-28 4400 C 0 0 0 0 0 | 0 0 0 4696 -53 34 0 | 0 0 0 0 0
DEC-28 4500 C 0 0 0 0 0 | 0 0 0 4615 -53 34 0 | 0 0 0 0 0
DEC-28 4600 C 0 0 0 0 0 | 0 0 0 4536 -52 33 0 | 0 0 0 0 0
DEC-28 4700 C 0 0 0 0 0 | 0 0 0 4457 -51 33 0 | 0 0 0 0 0
DEC-28 4800 C 0 0 0 0 0 | 0 0 0 4378 -52 33 0 | 0 0 0 0 0
DEC-28 4900 C 0 0 0 0 0 | 0 0 0 4300 -52 33 0 | 0 0 0 0 0
DEC-28 5000 C 0 0 0 0 0 | 0 0 0 4223 -51 33 0 | 0 0 0 0 0
DEC-28 5200 C 0 0 0 0 0 | 0 0 0 4070 -51 32 0 | 0 0 0 0 0
DEC-28 5400 C 0 0 0 0 0 | 0 0 0 3920 -50 32 0 | 0 0 0 0 0
DEC-28 5600 C 0 0 0 0 0 | 0 0 0 3772 -49 32 0 | 0 0 0 0 0
DEC-28 5800 C 0 0 0 0 0 | 0 0 0 3627 -48 31 0 | 0 0 0 0 0
DEC-28 6000 C 0 0 0 0 0 | 0 0 0 3484 -48 31 0 | 0 0 0 0 0
DEC-28 6200 C 0 0 0 0 0 | 0 0 0 3343 -47 30 0 | 0 0 0 0 0
DEC-28 6400 C 0 0 0 0 0 | 0 0 0 3205 -47 30 0 | 0 0 0 0 0
DEC-28 6600 C 0 0 0 0 0 | 0 0 0 3070 -46 30 0 | 0 0 0 0 0
DEC-28 6800 C 0 0 0 0 0 | 0 0 0 2937 -45 29 0 | 0 0 0 0 0
DEC-28 7000 C 0 0 0 0 0 | 0 0 0 2807 -44 29 0 | 0 0 0 0 0
DEC-28 7200 C 0 0 0 0 0 | 0 0 0 2679 -43 28 0 | 0 0 0 0 0
DEC-28 7400 C 0 0 0 0 0 | 0 0 0 2554 -42 28 0 | 0 0 0 0 0
DEC-28 7600 C 0 0 0 0 0 | 0 0 0 2431 -41 28 0 | 0 0 0 0 0
DEC-28 7800 C 0 0 0 0 0 | 0 0 0 2311 -40 27 0 | 0 0 0 0 0
DEC-28 8000 C 0 0 0 0 0 | 0 0 0 2194 -39 27 0 | 0 0 0 0 0
DEC-28 8200 C 0 0 0 0 0 | 0 0 0 2079 -39 27 0 | 0 0 0 0 0
DEC-28 8400 C 0 0 0 0 0 | 0 0 0 1967 -38 26 0 | 0 0 0 0 0
DEC-28 8600 C 0 0 0 0 0 | 0 0 0 1858 -37 26 0 | 0 0 0 0 0
DEC-28 8800 C 0 0 0 0 0 | 0 0 0 1752 -35 25 0 | 0 0 0 0 0
DEC-28 9000 C 0 0 0 0 0 | 0 0 0 1653 -34 25 0 | 0 0 0 0 0
DEC-28 9200 C 0 0 0 0 0 | 0 0 0 1556 -33 25 0 | 0 0 0 0 0
DEC-28 9400 C 0 0 0 0 0 | 0 0 0 1463 -32 24 0 | 0 0 0 0 0
DEC-28 9600 C 0 0 0 0 0 | 0 0 0 1373 -30 24 0 | 0 0 0 0 0
DEC-28 9800 C 0 0 0 0 0 | 0 0 0 1285 -30 24 0 | 0 0 0 0 0
DEC-28 10000 C 0 0 0 0 0 | 0 0 0 1201 -28 24 0 | 0 0 0 0 0
DEC-28 10200 C 0 0 0 0 0 | 0 0 0 1120 -27 23 0 | 0 0 0 0 0
DEC-28 10400 C 0 0 0 0 0 | 0 0 0 1042 -26 23 0 | 0 0 0 0 0
DEC-28 10600 C 0 0 0 0 0 | 0 0 0 966 -25 23 0 | 0 0 0 0 0
DEC-28 10800 C 0 0 0 0 0 | 0 0 0 894 -24 22 0 | 0 0 0 0 0
DEC-28 11000 C 0 0 0 0 0 | 0 0 0 825 -23 22 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-28 3900 P 0 0 0 0 0 | 0 0 0 230 +3 35 0 | 0 0 0 0 0
DEC-28 4000 P 0 0 0 0 0 | 0 0 0 246 +3 35 0 | 0 0 0 0 0
DEC-28 4100 P 0 0 0 0 0 | 0 0 0 264 +4 34 0 | 0 0 0 0 0
DEC-28 4200 P 0 0 0 0 0 | 0 0 0 281 +3 34 0 | 0 0 0 0 0
DEC-28 4300 P 0 0 0 0 0 | 0 0 0 300 +4 34 0 | 0 0 0 0 0
DEC-28 4400 P 0 0 0 0 0 | 0 0 0 319 +4 34 0 | 0 0 0 0 0
DEC-28 4500 P 0 0 0 0 0 | 0 0 0 338 +4 34 0 | 0 0 0 0 0
DEC-28 4600 P 0 0 0 0 0 | 0 0 0 359 +5 33 0 | 0 0 0 0 0
DEC-28 4700 P 0 0 0 0 0 | 0 0 0 380 +6 33 0 | 0 0 0 0 0
DEC-28 4800 P 0 0 0 0 0 | 0 0 0 401 +5 33 0 | 0 0 0 0 0
DEC-28 4900 P 0 0 0 0 0 | 0 0 0 423 +5 33 0 | 0 0 0 0 0
DEC-28 5000 P 0 0 0 0 0 | 0 0 0 446 +6 33 0 | 0 0 0 0 0
DEC-28 5200 P 0 0 0 0 0 | 0 0 0 493 +6 32 0 | 0 0 0 0 0
DEC-28 5400 P 0 0 0 0 0 | 0 0 0 543 +7 32 0 | 0 0 0 0 0
DEC-28 5600 P 0 0 0 0 0 | 0 0 0 595 +8 32 0 | 0 0 0 0 0
DEC-28 5800 P 0 0 0 0 0 | 0 0 0 650 +9 31 0 | 0 0 0 0 0
DEC-28 6000 P 0 0 0 0 0 | 0 0 0 707 +9 31 0 | 0 0 0 0 0
DEC-28 6200 P 0 0 0 0 0 | 0 0 0 766 +10 30 0 | 0 0 0 0 0
DEC-28 6400 P 0 0 0 0 0 | 0 0 0 828 +10 30 0 | 0 0 0 0 0
DEC-28 6600 P 0 0 0 0 0 | 0 0 0 893 +11 30 0 | 0 0 0 0 0
DEC-28 6800 P 0 0 0 0 0 | 0 0 0 960 +12 29 0 | 0 0 0 0 0
DEC-28 7000 P 0 0 0 0 0 | 0 0 0 1030 +13 29 0 | 0 0 0 0 0
DEC-28 7200 P 0 0 0 0 0 | 0 0 0 1102 +14 28 0 | 0 0 0 0 0
DEC-28 7400 P 0 0 0 0 0 | 0 0 0 1177 +15 28 0 | 0 0 0 0 0
DEC-28 7600 P 0 0 0 0 0 | 0 0 0 1254 +16 28 0 | 0 0 0 0 0
DEC-28 7800 P 0 0 0 0 0 | 0 0 0 1334 +17 27 0 | 0 0 0 0 0
DEC-28 8000 P 0 0 0 0 0 | 0 0 0 1417 +18 27 0 | 0 0 0 0 0
DEC-28 8200 P 0 0 0 0 0 | 0 0 0 1502 +18 27 0 | 0 0 0 0 0
DEC-28 8400 P 0 0 0 0 0 | 0 0 0 1590 +19 26 0 | 0 0 0 0 0
DEC-28 8600 P 0 0 0 0 0 | 0 0 0 1681 +20 26 0 | 0 0 0 0 0
DEC-28 8800 P 0 0 0 0 0 | 0 0 0 1775 +22 25 0 | 0 0 0 0 0
DEC-28 9000 P 0 0 0 0 0 | 0 0 0 1876 +23 25 0 | 0 0 0 0 0
DEC-28 9200 P 0 0 0 0 0 | 0 0 0 1979 +24 25 0 | 0 0 0 0 0
DEC-28 9400 P 0 0 0 0 0 | 0 0 0 2086 +25 24 0 | 0 0 0 0 0
DEC-28 9600 P 0 0 0 0 0 | 0 0 0 2196 +27 24 0 | 0 0 0 0 0
DEC-28 9800 P 0 0 0 0 0 | 0 0 0 2308 +27 24 0 | 0 0 0 0 0
DEC-28 10000 P 0 0 0 0 0 | 0 0 0 2424 +29 24 0 | 0 0 0 0 0
DEC-28 10200 P 0 0 0 0 0 | 0 0 0 2543 +30 23 0 | 0 0 0 0 0
DEC-28 10400 P 0 0 0 0 0 | 0 0 0 2665 +31 23 0 | 0 0 0 0 0
DEC-28 10600 P 0 0 0 0 0 | 0 0 0 2789 +32 23 0 | 0 0 0 0 0
DEC-28 10800 P 0 0 0 0 0 | 0 0 0 2917 +33 22 0 | 0 0 0 0 0
DEC-28 11000 P 0 0 0 0 0 | 0 0 0 3048 +34 22 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-29 4600 C 0 0 0 0 0 | 0 0 0 4702 -51 33 0 | 0 0 0 0 0
DEC-29 4700 C 0 0 0 0 0 | 0 0 0 4626 -51 33 0 | 0 0 0 0 0
DEC-29 4800 C 0 0 0 0 0 | 0 0 0 4551 -51 33 0 | 0 0 0 0 0
DEC-29 4900 C 0 0 0 0 0 | 0 0 0 4476 -51 33 0 | 0 0 0 0 0
DEC-29 5000 C 0 0 0 0 0 | 0 0 0 4402 -51 33 0 | 0 0 0 0 0
DEC-29 5200 C 0 0 0 0 0 | 0 0 0 4256 -50 32 0 | 0 0 0 0 0
DEC-29 5400 C 0 0 0 0 0 | 0 0 0 4112 -49 32 0 | 0 0 0 0 0
DEC-29 5600 C 0 0 0 0 0 | 0 0 0 3970 -49 32 0 | 0 0 0 0 0
DEC-29 5800 C 0 0 0 0 0 | 0 0 0 3830 -48 31 0 | 0 0 0 0 0
DEC-29 6000 C 0 0 0 0 0 | 0 0 0 3693 -47 31 0 | 0 0 0 0 0
DEC-29 6200 C 0 0 0 0 0 | 0 0 0 3557 -46 30 0 | 0 0 0 0 0
DEC-29 6400 C 0 0 0 0 0 | 0 0 0 3423 -46 30 0 | 0 0 0 0 0
DEC-29 6600 C 0 0 0 0 0 | 0 0 0 3292 -45 30 0 | 0 0 0 0 0
DEC-29 6800 C 0 0 0 0 0 | 0 0 0 3163 -44 29 0 | 0 0 0 0 0
DEC-29 7000 C 0 0 0 0 0 | 0 0 0 3035 -44 29 0 | 0 0 0 0 0
DEC-29 7200 C 0 0 0 0 0 | 0 0 0 2910 -43 28 0 | 0 0 0 0 0
DEC-29 7400 C 0 0 0 0 0 | 0 0 0 2788 -42 28 0 | 0 0 0 0 0
DEC-29 7600 C 0 0 0 0 0 | 0 0 0 2667 -41 28 0 | 0 0 0 0 0
DEC-29 7800 C 0 0 0 0 0 | 0 0 0 2548 -41 27 0 | 0 0 0 0 0
DEC-29 8000 C 0 0 0 0 0 | 0 0 0 2432 -39 27 0 | 0 0 0 0 0
DEC-29 8200 C 0 0 0 0 0 | 0 0 0 2318 -38 27 0 | 0 0 0 0 0
DEC-29 8400 C 0 0 0 0 0 | 0 0 0 2206 -37 26 0 | 0 0 0 0 0
DEC-29 8600 C 0 0 0 0 0 | 0 0 0 2096 -37 26 0 | 0 0 0 0 0
DEC-29 8800 C 0 0 0 0 0 | 0 0 0 1989 -36 25 0 | 0 0 0 0 0
DEC-29 9000 C 0 0 0 0 0 | 0 0 0 1889 -34 25 0 | 0 0 0 0 0
DEC-29 9200 C 0 0 0 0 0 | 0 0 0 1791 -34 25 0 | 0 0 0 0 0
DEC-29 9400 C 0 0 0 0 0 | 0 0 0 1696 -32 24 0 | 0 0 0 0 0
DEC-29 9600 C 0 0 0 0 0 | 0 0 0 1603 -31 24 0 | 0 0 0 0 0
DEC-29 9800 C 0 0 0 0 0 | 0 0 0 1512 -31 24 0 | 0 0 0 0 0
DEC-29 10000 C 0 0 0 0 0 | 0 0 0 1425 -30 24 0 | 0 0 0 0 0
DEC-29 10200 C 0 0 0 0 0 | 0 0 0 1340 -28 23 0 | 0 0 0 0 0
DEC-29 10400 C 0 0 0 0 0 | 0 0 0 1257 -28 23 0 | 0 0 0 0 0
DEC-29 10600 C 0 0 0 0 0 | 0 0 0 1178 -26 23 0 | 0 0 0 0 0
DEC-29 10800 C 0 0 0 0 0 | 0 0 0 1101 -25 22 0 | 0 0 0 0 0
DEC-29 11000 C 0 0 0 0 0 | 0 0 0 1026 -25 22 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-29 4600 P 0 0 0 0 0 | 0 0 0 482 +6 33 0 | 0 0 0 0 0
DEC-29 4700 P 0 0 0 0 0 | 0 0 0 506 +6 33 0 | 0 0 0 0 0
DEC-29 4800 P 0 0 0 0 0 | 0 0 0 531 +6 33 0 | 0 0 0 0 0
DEC-29 4900 P 0 0 0 0 0 | 0 0 0 556 +6 33 0 | 0 0 0 0 0
DEC-29 5000 P 0 0 0 0 0 | 0 0 0 582 +6 33 0 | 0 0 0 0 0
DEC-29 5200 P 0 0 0 0 0 | 0 0 0 636 +7 32 0 | 0 0 0 0 0
DEC-29 5400 P 0 0 0 0 0 | 0 0 0 692 +8 32 0 | 0 0 0 0 0
DEC-29 5600 P 0 0 0 0 0 | 0 0 0 750 +8 32 0 | 0 0 0 0 0
DEC-29 5800 P 0 0 0 0 0 | 0 0 0 810 +9 31 0 | 0 0 0 0 0
DEC-29 6000 P 0 0 0 0 0 | 0 0 0 873 +10 31 0 | 0 0 0 0 0
DEC-29 6200 P 0 0 0 0 0 | 0 0 0 937 +11 30 0 | 0 0 0 0 0
DEC-29 6400 P 0 0 0 0 0 | 0 0 0 1003 +11 30 0 | 0 0 0 0 0
DEC-29 6600 P 0 0 0 0 0 | 0 0 0 1072 +12 30 0 | 0 0 0 0 0
DEC-29 6800 P 0 0 0 0 0 | 0 0 0 1143 +13 29 0 | 0 0 0 0 0
DEC-29 7000 P 0 0 0 0 0 | 0 0 0 1215 +13 29 0 | 0 0 0 0 0
DEC-29 7200 P 0 0 0 0 0 | 0 0 0 1290 +14 28 0 | 0 0 0 0 0
DEC-29 7400 P 0 0 0 0 0 | 0 0 0 1368 +15 28 0 | 0 0 0 0 0
DEC-29 7600 P 0 0 0 0 0 | 0 0 0 1447 +16 28 0 | 0 0 0 0 0
DEC-29 7800 P 0 0 0 0 0 | 0 0 0 1528 +16 27 0 | 0 0 0 0 0
DEC-29 8000 P 0 0 0 0 0 | 0 0 0 1612 +18 27 0 | 0 0 0 0 0
DEC-29 8200 P 0 0 0 0 0 | 0 0 0 1698 +19 27 0 | 0 0 0 0 0
DEC-29 8400 P 0 0 0 0 0 | 0 0 0 1786 +20 26 0 | 0 0 0 0 0
DEC-29 8600 P 0 0 0 0 0 | 0 0 0 1876 +20 26 0 | 0 0 0 0 0
DEC-29 8800 P 0 0 0 0 0 | 0 0 0 1969 +21 25 0 | 0 0 0 0 0
DEC-29 9000 P 0 0 0 0 0 | 0 0 0 2069 +23 25 0 | 0 0 0 0 0
DEC-29 9200 P 0 0 0 0 0 | 0 0 0 2171 +23 25 0 | 0 0 0 0 0
DEC-29 9400 P 0 0 0 0 0 | 0 0 0 2276 +25 24 0 | 0 0 0 0 0
DEC-29 9600 P 0 0 0 0 0 | 0 0 0 2383 +26 24 0 | 0 0 0 0 0
DEC-29 9800 P 0 0 0 0 0 | 0 0 0 2492 +26 24 0 | 0 0 0 0 0
DEC-29 10000 P 0 0 0 0 0 | 0 0 0 2605 +27 24 0 | 0 0 0 0 0
DEC-29 10200 P 0 0 0 0 0 | 0 0 0 2720 +29 23 0 | 0 0 0 0 0
DEC-29 10400 P 0 0 0 0 0 | 0 0 0 2837 +29 23 0 | 0 0 0 0 0
DEC-29 10600 P 0 0 0 0 0 | 0 0 0 2958 +31 23 0 | 0 0 0 0 0
DEC-29 10800 P 0 0 0 0 0 | 0 0 0 3081 +32 22 0 | 0 0 0 0 0
DEC-29 11000 P 0 0 0 0 0 | 0 0 0 3206 +32 22 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.29
MARKET TOTAL 23620 415640 +7286
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED