MINI-HANG SENG 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 JAN-25 20200 345 216 21 287 198 623 -27
P JAN-25 19700 312 366 20 404 304 214 -15
P JAN-25 19400 263 232 20 260 195 251 -18
P JAN-25 19300 227 194 19 221 172 157 -21
P JAN-25 19000 220 116 20 133 95 491 -18
C JAN-25 20000 213 272 20 365 252 533 -38
P JAN-25 19500 213 269 20 305 230 354 -20
C JAN-25 20400 199 171 21 235 155 344 -24
P JAN-25 19600 198 315 20 352 266 233 -18
P JAN-25 18900 191 95 20 109 82 407 -18
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 JAN 2025, FRIDAY 06 JAN 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
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 7737 -17 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7637 -17 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7537 -17 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7437 -17 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7337 -17 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7237 -17 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7137 -17 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7037 -17 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 6937 -17 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 6837 -17 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 6737 -17 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6637 -17 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6537 -17 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6437 -17 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6337 -17 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6237 -17 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6137 -17 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6037 -17 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 5937 -17 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 5837 -17 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 5737 -17 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5637 -17 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5537 -17 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5437 -17 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5337 -17 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5237 -17 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5137 -17 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5037 -17 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 4937 -17 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 4837 -17 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 4737 -17 0 0 | 5555 4638 0 1 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4637 -17 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4537 -17 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4437 -17 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4337 -17 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 0 0 0 4237 -17 0 0 | 5100 4110 0 10 0
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4137 -17 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4037 -17 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 3937 -17 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 3837 -17 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 3737 -17 0 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3637 -17 0 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3537 -17 0 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3437 -17 0 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3337 -17 0 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3237 -17 0 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3137 -17 0 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3037 -17 0 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 2937 -18 0 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 2837 -18 0 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 2738 -17 22 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2638 -17 22 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2538 -18 21 0 | 2460 2460 0 1 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2439 -18 22 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2339 -19 21 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2240 -19 21 0 | 2490 2245 0 2 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2141 -19 21 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2042 -20 20 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 1944 -21 21 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 1846 -22 20 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 1749 -23 20 0 | 0 0 0 0 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 1653 -24 20 0 | 0 0 0 1 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1558 -25 20 0 | 2345 1680 0 1 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1464 -26 20 0 | 1660 1660 0 2 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1371 -27 20 0 | 1690 1305 0 2 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1280 -29 20 0 | 2060 2060 0 1 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1190 -31 20 0 | 0 0 0 1 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1103 -32 20 0 | 1290 1165 0 1 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1017 -34 20 0 | 1350 945 0 4 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 935 -35 20 0 | 0 0 0 0 0
JAN-25 19000 C 877 908 877 908 2 | 0 0 0 855 -37 20 0 | 1244 770 2 5 0
JAN-25 19100 C 0 0 0 0 0 | 760 760 760 755 -62 18 2 | 760 760 2 2 +2
JAN-25 19200 C 765 765 765 765 2 | 0 0 0 684 -45 18 0 | 1489 619 2 3 -1
JAN-25 19300 C 0 0 0 0 0 | 607 607 603 616 -43 19 4 | 1030 581 4 11 +1
JAN-25 19400 C 620 620 590 601 3 | 557 557 557 560 -38 19 1 | 980 490 4 35 +2
JAN-25 19500 C 557 557 542 542 5 | 487 487 470 500 -38 19 5 | 1622 456 10 35 +6
JAN-25 19600 C 487 487 487 487 1 | 461 513 414 443 -40 19 51 | 1254 400 52 119 +9
JAN-25 19700 C 440 457 439 457 6 | 510 510 366 387 -41 19 79 | 1330 352 85 121 -34
JAN-25 19800 C 386 411 372 403 30 | 450 463 321 342 -41 19 157 | 1300 315 187 336 -14
JAN-25 19900 C 348 358 337 358 18 | 398 409 286 305 -43 20 132 | 1373 286 150 428 -13
JAN-25 20000 C 310 325 297 310 22 | 358 365 252 272 -38 20 191 | 1380 250 213 533 -22
JAN-25 20200 C 244 249 236 248 7 | 285 287 198 216 -27 21 338 | 1242 197 345 623 +71
JAN-25 20400 C 198 203 191 196 13 | 200 235 155 171 -24 21 186 | 964 155 199 344 +4
JAN-25 20600 C 148 163 147 152 25 | 174 186 123 135 -21 22 130 | 922 123 155 658 -16
JAN-25 20800 C 128 128 115 117 28 | 150 150 97 107 -18 23 122 | 1077 97 150 426 +61
JAN-25 21000 C 98 99 95 95 25 | 112 118 80 85 -16 24 160 | 870 80 185 444 +46
JAN-25 21200 C 78 80 74 74 3 | 95 95 65 69 -12 24 160 | 965 65 163 384 +20
JAN-25 21400 C 68 68 68 68 1 | 75 79 54 55 -10 25 81 | 833 54 82 243 -9
JAN-25 21600 C 54 54 54 54 1 | 66 67 44 47 -8 26 183 | 716 44 184 346 +76
JAN-25 21800 C 47 47 43 43 6 | 53 55 37 38 -8 27 101 | 720 37 107 252 -80
JAN-25 22000 C 39 39 39 39 2 | 45 47 31 31 -6 27 176 | 602 31 178 675 +12
JAN-25 22200 C 0 0 0 0 0 | 32 37 28 25 -6 28 38 | 533 28 38 96 -64
JAN-25 22400 C 27 27 27 27 4 | 26 26 23 21 -4 29 9 | 317 23 13 634 -5
JAN-25 22600 C 0 0 0 0 0 | 29 29 21 17 -4 29 26 | 437 21 26 1054 -17
JAN-25 22800 C 22 22 22 22 1 | 22 22 18 15 -3 30 51 | 300 18 52 342 -14
JAN-25 23000 C 20 20 20 20 1 | 20 21 16 12 -3 31 45 | 443 16 46 336 +27
JAN-25 23200 C 17 17 17 17 2 | 18 18 14 11 -2 32 21 | 375 14 23 151 -3
JAN-25 23400 C 0 0 0 0 0 | 16 16 12 9 -2 32 13 | 315 12 13 212 +8
JAN-25 23600 C 0 0 0 0 0 | 13 14 11 8 -1 33 24 | 311 11 24 258 -13
JAN-25 23800 C 0 0 0 0 0 | 10 10 10 7 -1 34 1 | 285 9 1 448 0
JAN-25 24000 C 0 0 0 0 0 | 11 11 9 6 -1 34 25 | 232 8 25 386 -15
JAN-25 24200 C 0 0 0 0 0 | 0 0 0 5 -1 35 0 | 255 8 0 356 0
JAN-25 24400 C 0 0 0 0 0 | 8 8 8 4 -1 35 15 | 147 7 15 193 +15
JAN-25 24600 C 0 0 0 0 0 | 8 8 8 3 -1 35 1 | 183 8 1 162 0
JAN-25 24800 C 0 0 0 0 0 | 7 7 7 2 -1 35 1 | 198 7 1 187 0
JAN-25 25000 C 0 0 0 0 0 | 4 4 4 1 -1 34 2 | 190 4 2 121 +2
JAN-25 25200 C 0 0 0 0 0 | 4 4 4 1 0 35 15 | 148 3 15 149 0
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 99 4 0 91 0
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 101 6 0 32 0
JAN-25 25800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 126 9 0 58 0
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 123 8 0 5 0
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 113 13 0 1 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 37 37 0 1 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 8 8 0 1 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 65 19 0 14 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 7 7 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 7 7 0 1 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 24 24 0 1 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
TOTAL CALL 208 | TOTAL CALL 2546 | TOTAL CALL 2754 11341 +42
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
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 8 8 0 1 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 6 6 0 1 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 7 1 0 0 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 10 10 0 2 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 11 6 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 10 0 1 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 6 0 1 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 11 2 0 1 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 2 2 0 1 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 8 0 1 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 8 8 0 1 0
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 3 3 0 7 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 10 10 0 28 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 5 5 0 1 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 12 0 2 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 12 12 0 1 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 24 20 0 1 0
JAN-25 16800 P 0 0 0 0 0 | 5 5 5 1 0 24 1 | 56 5 1 2 +1
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 8 6 0 16 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 69 6 0 36 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 10 10 0 2 0
JAN-25 17200 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 53 9 0 69 0
JAN-25 17300 P 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 76 12 0 30 0
JAN-25 17400 P 0 0 0 0 0 | 7 7 7 2 -2 21 15 | 98 7 15 22 +14
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 3 -2 21 0 | 106 10 0 90 -25
JAN-25 17600 P 0 0 0 0 0 | 9 11 9 4 -3 21 11 | 116 9 11 223 +1
JAN-25 17700 P 15 15 15 15 1 | 12 12 12 6 -3 21 1 | 75 11 2 88 +1
JAN-25 17800 P 0 0 0 0 0 | 14 14 13 8 -3 21 13 | 113 13 13 124 +10
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 10 -5 21 0 | 149 13 0 100 0
JAN-25 18000 P 21 21 21 21 1 | 23 23 19 13 -6 21 13 | 175 16 14 114 -1
JAN-25 18100 P 0 0 0 0 0 | 24 24 24 17 -7 21 1 | 199 17 1 161 -1
JAN-25 18200 P 28 28 26 26 4 | 29 32 25 22 -8 21 23 | 217 20 27 96 +20
JAN-25 18300 P 37 38 37 38 3 | 30 38 30 28 -9 20 55 | 246 23 58 360 +46
JAN-25 18400 P 43 43 37 37 4 | 35 44 35 35 -9 20 51 | 268 27 55 203 +2
JAN-25 18500 P 51 54 45 45 9 | 40 54 40 44 -10 20 58 | 278 29 67 364 +5
JAN-25 18600 P 65 65 52 52 4 | 50 63 49 55 -10 20 74 | 316 32 78 275 +18
JAN-25 18700 P 76 76 66 66 7 | 59 78 58 67 -11 20 104 | 355 41 111 317 +44
JAN-25 18800 P 89 89 72 72 37 | 68 92 68 80 -14 20 78 | 348 45 115 214 +55
JAN-25 18900 P 106 106 90 90 9 | 84 109 82 95 -18 20 182 | 367 55 191 407 +108
JAN-25 19000 P 124 133 106 106 36 | 99 132 95 116 -18 20 184 | 453 66 220 491 +37
JAN-25 19100 P 154 157 130 130 34 | 119 162 119 138 -20 20 108 | 383 79 142 443 +20
JAN-25 19200 P 172 175 149 149 28 | 138 187 136 167 -18 20 146 | 518 95 174 393 +51
JAN-25 19300 P 212 212 194 195 11 | 172 221 172 194 -21 19 216 | 593 115 227 157 +62
JAN-25 19400 P 249 249 219 219 8 | 195 260 195 232 -18 20 255 | 613 136 263 251 -92
JAN-25 19500 P 285 295 250 250 22 | 230 305 230 269 -20 20 191 | 634 161 213 354 -25
JAN-25 19600 P 326 338 278 278 16 | 266 352 266 315 -18 20 182 | 727 190 198 233 -11
JAN-25 19700 P 368 392 345 348 27 | 304 404 304 366 -15 20 285 | 732 220 312 214 -13
JAN-25 19800 P 420 432 382 382 24 | 353 456 353 418 -19 20 165 | 770 262 189 283 +26
JAN-25 19900 P 457 457 435 435 3 | 410 524 400 476 -17 20 41 | 753 292 44 234 -3
JAN-25 20000 P 563 563 500 500 13 | 460 595 457 540 -7 20 34 | 879 300 47 339 +8
JAN-25 20200 P 691 691 657 672 18 | 596 654 596 680 -13 21 14 | 845 375 32 318 +27
JAN-25 20400 P 781 781 781 781 2 | 763 763 763 856 +10 23 1 | 1010 456 3 193 0
JAN-25 20600 P 982 982 935 935 2 | 0 0 0 1020 +18 24 0 | 1100 522 2 172 0
JAN-25 20800 P 1128 1128 1128 1128 1 | 0 0 0 1193 +18 25 0 | 1270 718 1 192 0
JAN-25 21000 P 0 0 0 0 0 | 1215 1220 1215 1340 -10 23 3 | 1335 715 3 41 +3
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1533 +4 25 0 | 1560 815 0 12 0
JAN-25 21400 P 1690 1690 1690 1690 1 | 1645 1645 1645 1719 +6 25 1 | 1690 1400 2 6 +1
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1908 +7 26 0 | 1657 1657 0 3 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 2100 +10 27 0 | 2200 1564 0 3 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2293 +11 27 0 | 2331 1755 0 2 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2488 +12 28 0 | 2420 2420 0 1 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2683 +12 29 0 | 2410 2375 0 0 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2880 +14 29 0 | 0 0 0 0 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 3077 +14 30 0 | 0 0 0 0 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3275 +15 31 0 | 3300 3000 0 0 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3473 +15 31 0 | 0 0 0 0 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3672 +16 32 0 | 0 0 0 0 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3870 +15 32 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 4069 +15 33 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 4269 +17 34 0 | 4400 3800 0 11 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4468 +16 35 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4667 +16 35 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4867 +17 36 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 5066 +16 36 0 | 5185 4350 0 10 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 5266 +17 37 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5466 +17 39 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5665 +16 38 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5865 +17 39 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 6065 +17 40 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 6265 +17 41 0 | 0 0 0 0 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6465 +17 42 0 | 0 0 0 0 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6665 +17 43 0 | 0 0 0 0 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6864 +16 41 0 | 0 0 0 0 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 7064 +17 42 0 | 0 0 0 0 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 7264 +17 43 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7464 +17 44 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7664 +17 45 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7864 +17 46 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 8064 +17 47 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 8264 +17 48 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8664 +17 50 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 9064 +17 51 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9464 +17 53 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9864 +17 55 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 10264 +17 56 0 | 10222 9555 0 5 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10464 +17 57 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10664 +17 58 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10864 +17 59 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 11064 +17 60 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 11264 +18 60 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11464 +18 61 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11664 +18 62 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11864 +18 63 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 12064 +18 64 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 12264 +18 64 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12464 +18 65 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12664 +18 66 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12864 +18 66 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 13064 +18 67 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 13264 +18 68 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13464 +18 69 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13664 +18 69 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13864 +18 70 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 14064 +18 71 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 14264 +18 72 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14464 +18 72 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14664 +18 73 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14864 +18 74 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 15064 +18 74 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 15264 +18 75 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15464 +18 76 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15664 +18 76 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15864 +18 77 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 16064 +18 78 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 16264 +18 78 0 | 0 0 0 0 0
TOTAL PUT 325 | TOTAL PUT 2506 | TOTAL PUT 2831 7724 +389
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 5585 19065 +431
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 15200 C 0 0 0 0 0 | 0 0 0 4581 -25 0 0 | 0 0 0 0 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 4481 -25 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 4382 -24 23 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 4400 4400 4266 4282 -24 22 4 | 4400 4266 4 2 +2
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 4182 -25 22 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 4082 -25 21 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 3983 -24 22 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 3883 -25 22 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 3783 -26 21 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 3684 -25 21 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 3585 -25 22 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 3486 -26 22 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 3387 -26 21 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 3288 -27 21 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 3190 -27 21 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 3092 -27 21 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 2994 -28 21 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 2897 -28 21 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 2800 -28 21 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 2703 -29 21 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 2607 -30 21 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 2512 -31 21 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 2418 -31 21 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 2324 -32 21 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 2232 -32 21 0 | 0 0 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 2140 -33 21 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 2049 -33 21 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 1960 -34 21 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 1871 -35 21 0 | 0 0 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 1785 -35 21 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 1699 -36 21 0 | 0 0 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 1616 -36 21 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 1534 -36 21 0 | 0 0 0 0 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 1453 -37 21 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 1375 -37 21 0 | 0 0 0 0 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 1299 -37 21 0 | 0 0 0 0 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 1224 -38 21 0 | 0 0 0 0 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 1152 -38 21 0 | 0 0 0 0 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 1082 -38 21 0 | 1037 1025 0 3 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1015 -37 21 0 | 0 0 0 0 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 929 -58 20 0 | 1254 1254 0 2 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 867 -54 20 0 | 0 0 0 0 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 809 -52 20 0 | 0 0 0 0 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 752 -53 20 0 | 743 743 0 10 0
FEB-25 19600 C 746 746 746 746 1 | 706 755 706 694 -45 20 2 | 755 706 3 2 +1
FEB-25 19700 C 0 0 0 0 0 | 635 655 635 644 -47 20 2 | 685 635 2 0 0
FEB-25 19800 C 0 0 0 0 0 | 666 666 660 599 -44 20 2 | 682 565 2 27 +1
FEB-25 19900 C 0 0 0 0 0 | 640 640 640 555 -43 20 1 | 640 538 1 33 +1
FEB-25 20000 C 0 0 0 0 0 | 529 540 529 516 -39 20 3 | 610 509 3 29 +1
FEB-25 20200 C 0 0 0 0 0 | 493 493 429 447 -34 21 18 | 650 429 18 36 +12
FEB-25 20400 C 0 0 0 0 0 | 381 381 381 390 -27 21 1 | 466 367 1 68 +1
FEB-25 20600 C 0 0 0 0 0 | 342 342 330 336 -27 21 5 | 368 330 5 15 +3
FEB-25 20800 C 317 317 317 317 3 | 326 326 285 291 -22 22 2 | 433 281 5 88 +5
FEB-25 21000 C 0 0 0 0 0 | 254 278 254 252 -24 22 3 | 393 253 3 123 +3
FEB-25 21200 C 0 0 0 0 0 | 241 245 241 218 -18 23 3 | 346 220 3 46 +2
FEB-25 21400 C 206 206 206 206 1 | 211 211 211 189 -16 23 2 | 228 204 3 15 +2
FEB-25 21600 C 0 0 0 0 0 | 0 0 0 164 -14 23 0 | 276 159 0 12 0
FEB-25 21800 C 156 163 155 163 3 | 151 151 137 143 -13 24 2 | 241 137 5 4 -1
FEB-25 22000 C 140 140 139 139 2 | 149 149 128 124 -12 24 5 | 220 128 7 11 +2
FEB-25 22200 C 121 121 121 121 2 | 117 117 117 108 -11 25 7 | 136 115 9 38 +7
FEB-25 22400 C 105 105 105 105 1 | 103 103 103 95 -10 25 7 | 154 100 8 40 +8
FEB-25 22600 C 0 0 0 0 0 | 88 88 88 83 -9 25 1 | 106 88 1 31 0
FEB-25 22800 C 0 0 0 0 0 | 73 75 73 74 -7 26 3 | 138 73 3 16 0
FEB-25 23000 C 71 71 71 71 1 | 65 65 65 65 -6 26 5 | 106 65 6 8 +2
FEB-25 23200 C 0 0 0 0 0 | 57 57 57 57 -6 27 2 | 112 57 2 27 0
FEB-25 23400 C 57 57 57 57 1 | 0 0 0 51 -5 27 0 | 57 57 1 1 +1
FEB-25 23600 C 0 0 0 0 0 | 0 0 0 46 -3 28 0 | 52 52 0 1 0
FEB-25 23800 C 0 0 0 0 0 | 0 0 0 41 -2 28 0 | 80 44 0 7 0
FEB-25 24000 C 0 0 0 0 0 | 0 0 0 37 -1 28 0 | 72 72 0 18 0
FEB-25 24200 C 0 0 0 0 0 | 0 0 0 33 -1 29 0 | 0 0 0 0 0
FEB-25 24400 C 0 0 0 0 0 | 0 0 0 29 -1 29 0 | 32 32 0 2 0
FEB-25 24600 C 0 0 0 0 0 | 30 30 30 26 -1 30 1 | 30 30 1 1 +1
FEB-25 24800 C 0 0 0 0 0 | 0 0 0 23 0 30 0 | 43 43 0 1 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 21 0 30 0 | 0 0 0 0 0
FEB-25 25200 C 0 0 0 0 0 | 20 20 20 19 0 31 1 | 23 20 1 2 +1
FEB-25 25400 C 0 0 0 0 0 | 20 20 20 17 0 31 1 | 38 20 1 2 +1
TOTAL CALL 15 | TOTAL CALL 83 | TOTAL CALL 98 721 +56
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 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 10 10 0 2 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 13 13 13 1 0 21 3 | 15 13 3 4 +3
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 0 0 0 0 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 6 -2 21 0 | 22 22 0 1 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 7 -3 21 0 | 0 0 0 0 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 9 -3 21 0 | 0 0 0 0 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 11 -3 21 0 | 0 0 0 0 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 13 -4 21 0 | 0 0 0 0 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 16 -4 21 0 | 0 0 0 0 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 19 -4 21 0 | 0 0 0 0 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 22 -5 21 0 | 0 0 0 0 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 26 -6 21 0 | 50 48 0 2 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 32 -7 21 0 | 55 55 0 16 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 38 -7 21 0 | 62 53 0 11 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 45 -7 21 0 | 71 53 0 10 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 52 -8 21 0 | 76 64 0 38 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 61 -9 21 0 | 84 73 0 9 0
FEB-25 17800 P 0 0 0 0 0 | 72 78 72 70 -10 21 4 | 94 61 4 10 +4
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 81 -9 21 0 | 107 101 0 8 0
FEB-25 18000 P 0 0 0 0 0 | 88 98 88 93 -8 21 2 | 123 74 2 6 +2
FEB-25 18100 P 0 0 0 0 0 | 109 113 105 105 -7 21 5 | 132 95 5 4 +1
FEB-25 18200 P 118 118 118 118 2 | 121 121 111 118 -8 21 2 | 142 111 4 6 0
FEB-25 18300 P 0 0 0 0 0 | 135 136 135 132 -10 21 15 | 148 122 15 4 -13
FEB-25 18400 P 146 146 146 146 5 | 140 152 140 148 -12 20 7 | 185 115 12 13 +5
FEB-25 18500 P 0 0 0 0 0 | 173 173 157 167 -13 20 3 | 200 114 3 9 +1
FEB-25 18600 P 194 194 194 194 1 | 195 195 195 188 -13 20 1 | 230 181 2 31 +1
FEB-25 18700 P 0 0 0 0 0 | 207 207 207 211 -13 20 1 | 262 207 1 38 0
FEB-25 18800 P 229 229 229 229 1 | 0 0 0 236 -13 20 0 | 290 200 1 12 0
FEB-25 18900 P 0 0 0 0 0 | 258 274 258 263 -13 20 3 | 320 185 3 22 +1
FEB-25 19000 P 298 298 298 298 1 | 295 295 295 292 -13 20 1 | 345 200 2 10 +2
FEB-25 19100 P 0 0 0 0 0 | 0 0 0 324 -13 20 0 | 334 304 0 5 0
FEB-25 19200 P 0 0 0 0 0 | 365 378 335 362 -9 20 12 | 420 270 12 18 +1
FEB-25 19300 P 0 0 0 0 0 | 0 0 0 401 -7 20 0 | 442 302 0 10 0
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 443 -5 20 0 | 521 312 0 22 0
FEB-25 19500 P 0 0 0 0 0 | 482 483 482 488 -3 20 2 | 574 345 2 29 +2
FEB-25 19600 P 0 0 0 0 0 | 555 555 535 536 -2 20 5 | 568 398 5 22 +2
FEB-25 19700 P 0 0 0 0 0 | 526 595 526 587 -2 21 4 | 595 526 4 2 +1
FEB-25 19800 P 625 625 625 625 1 | 606 640 605 641 +1 21 3 | 684 586 4 8 +1
FEB-25 19900 P 0 0 0 0 0 | 0 0 0 698 +2 21 0 | 660 630 0 1 0
FEB-25 20000 P 730 730 730 730 1 | 0 0 0 754 -2 21 0 | 767 555 1 4 0
FEB-25 20200 P 0 0 0 0 0 | 0 0 0 862 -15 20 0 | 694 694 0 1 0
FEB-25 20400 P 0 0 0 0 0 | 0 0 0 1022 +8 22 0 | 0 0 0 0 0
FEB-25 20600 P 0 0 0 0 0 | 0 0 0 1165 +8 22 0 | 1140 1140 0 1 0
FEB-25 20800 P 0 0 0 0 0 | 0 0 0 1319 +2 22 0 | 1325 1325 0 1 0
FEB-25 21000 P 0 0 0 0 0 | 0 0 0 1479 +5 23 0 | 1182 1182 0 1 0
FEB-25 21200 P 0 0 0 0 0 | 0 0 0 1644 +7 23 0 | 1331 1331 0 2 0
FEB-25 21400 P 0 0 0 0 0 | 0 0 0 1814 +9 23 0 | 0 0 0 0 0
FEB-25 21600 P 0 0 0 0 0 | 0 0 0 1988 +11 24 0 | 0 0 0 0 0
FEB-25 21800 P 0 0 0 0 0 | 0 0 0 2166 +13 24 0 | 0 0 0 0 0
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 2347 +14 25 0 | 0 0 0 0 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 2530 +15 25 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 2716 +17 25 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 2904 +18 26 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 3094 +19 26 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 0 0 0 3284 +19 26 0 | 0 0 0 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 3477 +21 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 3670 +21 27 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 3864 +22 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 4059 +22 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 4255 +23 28 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 4451 +23 29 0 | 0 0 0 0 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 4647 +23 29 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 4844 +23 29 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 5042 +24 30 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 5240 +24 30 0 | 0 0 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 5438 +24 31 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 5636 +24 31 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 73 | TOTAL PUT 85 393 +14
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 183 1114 +70
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 9768 -20 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9668 -20 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9568 -20 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9468 -20 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9368 -20 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9268 -20 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9168 -20 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9068 -20 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 8968 -20 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 8868 -20 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 8768 -20 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8668 -20 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8568 -20 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8468 -20 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8368 -20 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8268 -20 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8168 -20 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8068 -20 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 7968 -20 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 7868 -20 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 7768 -20 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7668 -20 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7568 -20 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7468 -20 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7368 -20 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7268 -20 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7168 -20 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7068 -20 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 6968 -20 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 6868 -20 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 6768 -20 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6668 -20 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6568 -20 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6468 -20 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6368 -20 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6268 -20 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6168 -20 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6068 -20 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 5968 -20 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 5868 -20 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 5768 -20 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5668 -21 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5569 -20 24 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5469 -20 23 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5369 -20 23 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5269 -20 22 0 | 6320 2590 0 20 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5169 -21 22 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5070 -20 23 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 4970 -20 22 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 4870 -21 22 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 4771 -21 22 0 | 8400 2400 0 15 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 4672 -20 23 0 | 2633 2633 0 1 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4572 -21 22 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4473 -21 22 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4374 -21 22 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4275 -21 22 0 | 6480 5544 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4177 -21 22 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4078 -22 22 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 3980 -22 22 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 3882 -22 22 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 3792 3792 3792 3785 -22 22 1 | 7563 1800 1 33 +1
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 3687 -23 22 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3591 -22 22 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3494 -23 22 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3398 -23 22 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3303 -23 22 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3208 -23 22 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3113 -24 22 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3020 -24 22 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 2927 -24 22 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 2834 -25 22 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 2743 -25 22 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 2653 -25 22 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2563 -26 22 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2474 -27 22 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2387 -27 22 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2301 -27 22 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2215 -28 22 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2131 -28 22 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2049 -28 22 0 | 5755 699 0 14 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 1968 -28 22 0 | 3750 583 0 26 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 1888 -28 22 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 1810 -28 22 0 | 700 630 0 2 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 1733 -29 22 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 1658 -29 22 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1584 -30 22 0 | 2711 489 0 12 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1512 -30 22 0 | 1542 483 0 3 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1442 -30 22 0 | 1817 445 0 21 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1374 -30 22 0 | 3211 404 0 57 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1308 -30 22 0 | 1914 408 0 6 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1243 -30 22 0 | 2200 333 0 19 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1180 -30 21 0 | 4095 443 0 3 0
MAR-25 19200 C 0 0 0 0 0 | 1144 1144 1144 1101 -49 21 1 | 1380 290 1 47 +1
MAR-25 19300 C 0 0 0 0 0 | 1050 1105 1024 1043 -50 21 5 | 3901 268 5 13 +2
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 988 -49 21 0 | 1258 876 0 22 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 935 -47 21 0 | 1251 240 0 39 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 893 -30 21 0 | 1838 229 0 54 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 844 -30 21 0 | 1065 239 0 96 0
MAR-25 19800 C 0 0 0 0 0 | 805 805 787 798 -28 21 2 | 1700 225 2 81 0
MAR-25 19900 C 0 0 0 0 0 | 760 760 760 754 -28 21 1 | 1300 213 1 135 -1
MAR-25 20000 C 0 0 0 0 0 | 765 765 765 711 -29 22 2 | 3337 180 2 32 +1
MAR-25 20200 C 0 0 0 0 0 | 630 630 630 637 -26 22 2 | 1738 155 2 171 +2
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 570 -24 22 0 | 1584 140 0 55 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 508 -24 22 0 | 2905 123 0 21 0
MAR-25 20800 C 0 0 0 0 0 | 482 493 482 455 -23 22 4 | 2002 125 4 11 +3
MAR-25 21000 C 0 0 0 0 0 | 400 400 400 408 -20 23 8 | 2000 175 8 67 +8
MAR-25 21200 C 0 0 0 0 0 | 393 393 393 366 -19 23 2 | 2000 153 2 20 +2
MAR-25 21400 C 0 0 0 0 0 | 343 343 343 328 -18 23 1 | 1160 132 1 37 +1
MAR-25 21600 C 0 0 0 0 0 | 288 288 288 294 -17 24 1 | 1907 96 1 10 +1
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 264 -17 24 0 | 1813 260 0 26 0
MAR-25 22000 C 0 0 0 0 0 | 243 243 243 236 -17 24 1 | 2610 108 1 39 0
MAR-25 22200 C 0 0 0 0 0 | 220 220 220 214 -14 25 1 | 1988 108 1 34 -1
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 193 -12 25 0 | 1867 61 0 18 0
MAR-25 22600 C 0 0 0 0 0 | 181 181 181 175 -11 25 1 | 1783 95 1 55 0
MAR-25 22800 C 169 169 169 169 1 | 170 170 155 157 -12 26 3 | 1679 155 4 23 +2
MAR-25 23000 C 0 0 0 0 0 | 141 141 141 143 -10 26 13 | 2000 41 13 135 +8
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 129 -10 26 0 | 830 42 0 49 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 118 -8 27 0 | 940 24 0 76 0
MAR-25 23600 C 120 120 120 120 2 | 108 110 108 107 -6 27 19 | 1398 22 21 28 -8
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 97 -7 27 0 | 635 100 0 10 0
MAR-25 24000 C 0 0 0 0 0 | 91 91 91 88 -6 27 1 | 1660 90 1 32 -1
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 80 -6 28 0 | 1568 84 0 6 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 73 -5 28 0 | 375 90 0 3 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 65 -8 28 0 | 860 85 0 3 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 59 -8 28 0 | 368 38 0 8 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 54 -7 29 0 | 1248 58 0 27 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 50 -6 29 0 | 693 83 0 22 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 45 -7 29 0 | 904 284 0 27 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 42 -6 29 0 | 389 68 0 3 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 38 -6 30 0 | 400 43 0 29 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 35 -7 30 0 | 980 68 0 28 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 33 -5 30 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 30 -5 31 0 | 745 48 0 10 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 28 -5 31 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 26 -4 31 0 | 800 44 0 3 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 24 -4 31 0 | 568 38 0 2 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 22 -4 32 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 21 -4 32 0 | 39 23 0 54 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 20 -3 32 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 18 -4 32 0 | 518 34 0 5 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 17 -3 33 0 | 502 50 0 46 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 16 -3 33 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 15 -3 33 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 12 12 12 14 -3 34 1 | 357 12 1 54 +1
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 13 -3 34 0 | 136 136 0 2 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 12 -3 34 0 | 508 17 0 14 0
TOTAL CALL 3 | TOTAL CALL 70 | TOTAL CALL 73 2197 +22
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 10000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 23 8 0 83 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 10 10 0 3 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 7 7 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 20 11 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 34 7 0 3 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 7 7 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 10 10 10 1 0 28 1 | 90 10 1 3 +1
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 12 12 12 1 0 26 1 | 158 12 1 3 +1
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 13 13 13 1 0 25 1 | 104 13 1 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 205 17 0 11 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 184 75 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 175 84 0 41 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 248 25 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 310 65 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 482 47 0 30 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 3 -1 22 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 9 -1 22 0 | 575 86 0 69 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 10 -2 22 0 | 416 75 0 43 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 12 -2 22 0 | 610 47 0 56 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 14 -2 22 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 17 -2 22 0 | 689 34 0 25 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 19 -3 22 0 | 505 43 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 23 -2 22 0 | 394 63 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 26 -3 22 0 | 550 58 0 6 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 30 -3 22 0 | 502 51 0 5 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 35 -3 22 0 | 850 55 0 58 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 40 -3 22 0 | 1026 52 0 25 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 45 -4 22 0 | 1010 71 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 52 -4 22 0 | 676 78 0 6 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 59 -4 22 0 | 514 85 0 7 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 66 -5 22 0 | 1157 85 0 30 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 75 -5 22 0 | 957 88 0 14 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 85 -5 22 0 | 943 107 0 24 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 98 -6 22 0 | 901 103 0 7 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 110 -6 22 0 | 1008 114 0 20 0
MAR-25 17500 P 0 0 0 0 0 | 132 133 132 122 -7 22 30 | 979 114 30 48 +28
MAR-25 17600 P 0 0 0 0 0 | 139 139 139 137 -7 22 15 | 725 139 15 25 +15
MAR-25 17700 P 0 0 0 0 0 | 149 149 149 151 -5 22 15 | 506 133 15 44 +13
MAR-25 17800 P 0 0 0 0 0 | 160 170 160 165 -6 22 31 | 1295 160 31 82 -14
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 181 -5 22 0 | 1030 140 0 36 0
MAR-25 18000 P 0 0 0 0 0 | 200 200 200 197 -6 22 2 | 1580 149 2 55 +2
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 215 -7 21 0 | 628 163 0 16 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 236 -7 21 0 | 1979 188 0 29 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 257 -9 21 0 | 940 204 0 17 0
MAR-25 18400 P 0 0 0 0 0 | 290 290 268 281 -9 21 2 | 914 243 2 13 +1
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 307 -9 21 0 | 975 238 0 15 0
MAR-25 18600 P 334 334 334 334 1 | 344 347 321 334 -9 21 5 | 925 256 6 27 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 363 -10 21 0 | 680 290 0 30 0
MAR-25 18800 P 0 0 0 0 0 | 410 410 410 394 -10 21 1 | 2008 298 1 13 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 426 -11 21 0 | 760 330 0 24 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 461 -11 21 0 | 2000 330 0 99 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 498 -12 21 0 | 1534 428 0 43 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 537 -12 21 0 | 981 368 0 14 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 580 -11 21 0 | 2350 405 0 70 0
MAR-25 19400 P 0 0 0 0 0 | 603 603 603 624 -11 21 1 | 932 442 1 13 +1
MAR-25 19500 P 0 0 0 0 0 | 672 699 672 671 -10 21 2 | 1045 430 2 50 +1
MAR-25 19600 P 691 691 691 691 3 | 688 748 688 721 -8 21 4 | 1027 431 7 28 +2
MAR-25 19700 P 0 0 0 0 0 | 745 798 745 772 -10 21 2 | 1234 472 2 67 +2
MAR-25 19800 P 0 0 0 0 0 | 827 827 827 826 -9 21 1 | 1127 535 1 73 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 882 -8 21 0 | 1111 595 0 29 0
MAR-25 20000 P 0 0 0 0 0 | 896 896 896 955 +2 22 2 | 1665 559 2 59 +1
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1078 +4 22 0 | 2789 576 0 70 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1191 -10 22 0 | 1629 739 0 21 0
MAR-25 20600 P 1322 1322 1322 1322 1 | 0 0 0 1349 +10 22 0 | 1750 908 1 15 +1
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1496 -4 23 0 | 3489 770 0 11 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1647 -4 23 0 | 3555 860 0 11 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1804 -3 23 0 | 3566 1220 0 8 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1966 -1 24 0 | 3940 1136 0 9 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 2131 0 24 0 | 4355 1020 0 3 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2300 0 24 0 | 2170 1647 0 3 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2473 +2 24 0 | 4689 1155 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2648 +3 25 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2826 +3 25 0 | 5252 1558 0 1 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 3007 +5 25 0 | 5600 1685 0 25 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 3189 +5 26 0 | 5900 1533 0 7 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3374 +7 26 0 | 6350 1640 0 6 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3560 +7 26 0 | 3335 2625 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3748 +8 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3937 +9 27 0 | 3672 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 4127 +10 27 0 | 3700 2098 0 6 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4318 +10 27 0 | 4741 2500 0 6 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4510 +10 27 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4703 +11 28 0 | 3800 3750 0 1 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4897 +12 28 0 | 4400 3980 0 1 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 5091 +12 28 0 | 4490 4288 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 5286 +13 29 0 | 5675 2889 0 9 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5482 +14 29 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5677 +13 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5874 +14 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 6070 +14 30 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 6267 +14 30 0 | 6517 3606 0 18 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6465 +15 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6662 +15 31 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6860 +15 31 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 7058 +16 31 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 7256 +16 31 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7454 +16 32 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7653 +16 32 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7852 +17 32 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 8050 +16 32 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 8249 +17 33 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8448 +17 33 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8647 +17 33 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8846 +17 34 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 9045 +17 34 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 9245 +18 34 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 116 | TOTAL PUT 121 2464 +55
| MONTH PUT/CALL RATIO 1.65
| MONTH TOTAL 194 4661 +77
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 7694 -21 24 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7494 -21 23 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7294 -21 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7095 -21 23 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6895 -21 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6696 -21 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6497 -21 22 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6398 -21 22 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6298 -22 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6199 -22 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6100 -22 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6001 -22 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 5903 -21 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5804 -22 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5706 -22 22 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5607 -22 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5509 -22 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5412 -22 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5314 -22 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5217 -22 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5120 -22 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5023 -22 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 4926 -23 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4830 -23 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 4810 4810 4810 4735 -23 22 1 | 5816 4550 1 11 +1
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4639 -24 22 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4545 -23 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4450 -24 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4356 -24 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 4378 4378 4378 4263 -24 22 1 | 5850 3940 1 11 +1
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4170 -24 22 0 | 3960 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4078 -24 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 3986 -24 22 0 | 3798 3798 0 1 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 3895 -24 22 0 | 4160 4062 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 3805 -24 22 0 | 4060 3530 0 1 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3715 -25 22 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3626 -25 22 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3538 -25 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3450 -26 22 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3364 -25 22 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3278 -26 22 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3193 -26 22 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3109 -26 22 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3026 -27 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 2944 -27 22 0 | 0 0 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 2863 -27 22 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2784 -26 22 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2705 -26 22 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2627 -27 22 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2550 -27 22 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2475 -27 22 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2401 -27 22 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2327 -28 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2256 -27 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2185 -27 22 0 | 2380 2380 0 2 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2115 -28 22 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2047 -28 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 1980 -28 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 1915 -27 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 1851 -27 22 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1788 -27 22 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1726 -27 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1666 -27 22 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1607 -27 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1549 -27 22 0 | 2500 1352 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1493 -27 22 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1420 -45 21 0 | 1302 1277 0 2 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1367 -48 21 0 | 1245 1245 0 1 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1316 -46 21 0 | 0 0 0 2 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1272 -40 21 0 | 2504 1325 0 6 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1230 -35 22 0 | 1413 1233 0 10 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1183 -30 22 0 | 1257 1211 0 15 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1138 -31 22 0 | 1390 1139 0 12 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1092 -33 22 0 | 1750 1168 0 8 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1051 -33 22 0 | 1900 932 0 23 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 972 -32 22 0 | 1269 1093 0 8 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 901 -30 22 0 | 1497 942 0 44 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 834 -28 22 0 | 1668 887 0 30 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 772 -27 22 0 | 972 751 0 21 0
JUN-25 21000 C 0 0 0 0 0 | 697 697 697 715 -28 22 7 | 1165 697 7 30 +7
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 661 -26 22 0 | 1399 601 0 30 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 613 -26 22 0 | 805 565 0 2 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 568 -24 23 0 | 597 483 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 527 -23 23 0 | 658 490 0 2 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 489 -22 23 0 | 1265 490 0 7 0
JUN-25 22200 C 0 0 0 0 0 | 456 456 456 454 -18 23 1 | 898 397 1 17 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 421 -20 23 0 | 844 429 0 1 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 392 -16 24 0 | 908 403 0 4 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 364 -19 24 0 | 850 360 0 7 0
JUN-25 23000 C 0 0 0 0 0 | 340 340 340 339 -18 24 1 | 995 340 1 73 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 315 -21 24 0 | 505 268 0 4 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 293 -16 24 0 | 407 343 0 1 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 269 -14 24 0 | 347 347 0 7 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 250 -12 24 0 | 580 272 0 2 0
JUN-25 24000 C 255 256 255 256 4 | 0 0 0 232 -19 25 0 | 590 254 4 8 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 215 -12 25 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 200 -11 25 0 | 0 0 0 0 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 185 -11 25 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 172 -10 25 0 | 182 182 0 1 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 160 -10 25 0 | 420 201 0 6 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 149 -9 25 0 | 400 280 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 139 -8 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 129 -8 26 0 | 210 197 0 2 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 120 -8 26 0 | 176 163 0 2 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 112 -8 26 0 | 370 136 0 23 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 105 -7 26 0 | 263 123 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 98 -7 26 0 | 230 225 0 2 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 91 -7 26 0 | 152 152 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 85 -6 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 80 -6 27 0 | 94 85 0 1 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 75 -5 27 0 | 115 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 70 -5 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 65 -6 27 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 61 -5 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 58 -4 27 0 | 170 82 0 3 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 54 -5 27 0 | 228 58 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 51 -4 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 48 -4 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 45 -4 28 0 | 212 71 0 1 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 42 -4 28 0 | 168 69 0 2 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 40 -4 28 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 36 -3 29 0 | 89 89 0 1 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 32 -3 29 0 | 150 32 0 177 0
TOTAL CALL 4 | TOTAL CALL 11 | TOTAL CALL 15 638 +9
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 12000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 51 25 0 1 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 68 31 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 4 -1 22 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 5 -1 22 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 6 -1 22 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 7 -1 22 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 10 0 22 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 11 -1 22 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 13 -1 22 0 | 98 48 0 7 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 14 -1 22 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 16 -1 22 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 19 -1 22 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 21 -1 22 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 24 -1 22 0 | 114 60 0 4 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 27 -1 22 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 30 -1 22 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 33 -2 22 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 82 82 82 37 -2 22 1 | 125 82 1 0 -1
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 42 -2 22 0 | 150 76 0 2 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 46 -3 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 52 -2 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 57 -3 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 106 106 106 63 -3 22 1 | 106 105 1 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 70 -3 22 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 77 -3 22 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 127 127 127 85 -3 22 1 | 210 120 1 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 93 -3 22 0 | 220 150 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 102 -3 22 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 145 145 145 112 -3 22 3 | 248 124 3 14 +3
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 122 -4 22 0 | 183 183 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 133 -4 22 0 | 155 155 0 1 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 145 -4 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 157 -5 22 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 171 -4 22 0 | 340 183 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 185 -5 22 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 200 -5 22 0 | 235 235 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 216 -5 22 0 | 256 240 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 233 -6 22 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 251 -6 22 0 | 359 180 0 3 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 270 -6 22 0 | 304 293 0 2 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 291 -5 22 0 | 508 318 0 3 0
JUN-25 17300 P 0 0 0 0 0 | 325 325 325 312 -5 22 1 | 413 288 1 2 +1
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 334 -6 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 357 -6 22 0 | 355 332 0 3 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 382 -6 22 0 | 489 322 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 408 -6 22 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 440 -3 22 0 | 515 383 0 1 0
JUN-25 17900 P 0 0 0 0 0 | 450 455 447 467 -4 22 15 | 455 447 15 15 +15
JUN-25 18000 P 0 0 0 0 0 | 500 500 500 493 -2 22 1 | 730 410 1 32 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 523 -6 22 0 | 560 443 0 2 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 554 -5 22 0 | 675 417 0 4 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 585 -6 22 0 | 616 520 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 624 624 624 619 -2 22 7 | 624 624 7 7 +7
JUN-25 18500 P 0 0 0 0 0 | 647 647 647 654 +3 22 7 | 920 455 7 32 +7
JUN-25 18600 P 0 0 0 0 0 | 664 695 664 684 -9 21 15 | 925 607 15 18 +15
JUN-25 18700 P 0 0 0 0 0 | 733 733 710 723 -2 21 14 | 733 710 14 14 +14
JUN-25 18800 P 0 0 0 0 0 | 750 750 750 763 -5 21 7 | 895 627 7 15 +7
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 804 -6 21 0 | 947 947 0 7 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 846 -1 21 0 | 1150 691 0 49 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 891 -4 21 0 | 951 951 0 7 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 938 -1 21 0 | 1245 775 0 32 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 986 +2 21 0 | 998 977 0 14 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1035 -4 21 0 | 992 983 0 14 0
JUN-25 19500 P 0 0 0 0 0 | 1046 1046 1046 1086 -2 22 1 | 1277 890 1 19 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1139 -6 22 0 | 1276 955 0 7 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1193 0 22 0 | 1244 949 0 17 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1249 0 22 0 | 1428 1025 0 6 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1305 +6 22 0 | 1347 1011 0 8 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1365 +4 22 0 | 1508 1098 0 7 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1487 +5 22 0 | 1222 1105 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 1510 1510 1510 1621 +10 22 1 | 1690 1325 1 2 -1
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1755 +7 22 0 | 1648 1380 0 3 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1893 -2 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 2036 -1 22 0 | 1510 1510 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2182 -1 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2332 0 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2486 +1 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2643 +1 23 0 | 2080 2080 0 1 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2804 +3 23 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2967 +3 23 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 3133 +4 23 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3301 +4 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3472 +5 24 0 | 3940 3940 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3645 +6 24 0 | 3960 3960 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3820 +6 24 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3998 +8 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 4176 +7 24 0 | 4080 3859 0 1 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4357 +9 24 0 | 4764 4035 0 1 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4539 +9 25 0 | 3990 3680 0 2 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4722 +9 25 0 | 4880 3970 0 2 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4907 +10 25 0 | 4930 4300 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 5092 +10 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5279 +11 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5467 +11 25 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5656 +12 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5846 +13 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 6036 +13 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6227 +13 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6419 +13 26 0 | 6924 5650 0 7 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6612 +14 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6805 +14 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6998 +14 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7192 +15 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7387 +15 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7582 +16 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7777 +16 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7972 +15 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8168 +16 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8365 +17 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8561 +16 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8758 +17 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8955 +17 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9152 +17 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9349 +17 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9547 +17 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9943 +18 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10339 +18 29 0 | 10111 10111 0 1 0
TOTAL PUT 0 | TOTAL PUT 75 | TOTAL PUT 75 430 +67
| MONTH PUT/CALL RATIO 5.00
| MONTH TOTAL 90 1068 +76
MARKET PUT/CALL RATIO 1.05
MARKET TOTAL 6052 25908 +654
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED