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 FEB-25 21800 881 482 25 495 238 526 +239
C FEB-25 22000 839 389 25 401 188 590 +198
C FEB-25 22200 810 316 26 326 148 812 +166
P FEB-25 21400 681 243 24 453 225 381 -204
P FEB-25 21000 667 137 25 268 110 273 -126
C FEB-25 22400 637 252 26 260 114 848 +134
P FEB-25 21200 612 184 25 355 167 320 -161
P FEB-25 20800 585 99 25 199 85 329 -99
C FEB-25 21600 584 587 25 602 307 462 +274
P FEB-25 21600 454 315 24 576 303 215 -247
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 FEB 2025, TUESDAY 12 FEB 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 6768 +526 70 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 6664 +522 0 0 | 4040 4020 0 1 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 6564 +522 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 6464 +522 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 6364 +522 0 0 | 4400 3400 0 2 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 6264 +522 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 6164 +522 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 6064 +522 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 5964 +522 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 5864 +522 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 5764 +522 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 5664 +522 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 5564 +522 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 5464 +522 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 5364 +522 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 5264 +522 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 5164 +522 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 5064 +522 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 4964 +522 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 4864 +522 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 4764 +522 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 4664 +522 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 4564 +522 0 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 4464 +522 0 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 4364 +522 0 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 4264 +522 0 0 | 2026 2026 0 1 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 4164 +522 0 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 4064 +522 0 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 3964 +522 0 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 3864 +522 0 0 | 1068 1068 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 3764 +522 0 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 3664 +522 0 0 | 1900 1120 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 3564 +521 0 1 | 0 0 1 0 -1
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 3464 +521 0 0 | 2750 805 0 1 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 3364 +521 0 0 | 0 0 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 3265 +521 28 0 | 900 670 0 3 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 3165 +521 27 0 | 1599 630 0 9 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 3065 +520 27 0 | 1787 571 0 17 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 2965 +519 26 0 | 2250 558 0 12 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 2866 +519 27 0 | 1710 490 0 16 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 2767 +519 27 0 | 1462 453 0 27 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 2667 +517 26 0 | 1265 404 0 55 0
FEB-25 19300 C 2090 2090 2090 2090 1 | 0 0 0 2568 +515 26 0 | 2090 377 1 10 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 2470 +515 27 0 | 2185 347 0 106 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 2371 +508 26 0 | 1496 311 0 184 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 2273 +506 26 0 | 1975 286 0 148 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 2187 +516 30 0 | 1225 287 0 147 0
FEB-25 19800 C 0 0 0 0 0 | 2120 2120 2120 2089 +512 29 1 | 2120 250 1 82 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 1992 +508 28 0 | 1698 231 0 238 0
FEB-25 20000 C 1428 1428 1428 1428 1 | 1868 1916 1850 1895 +503 28 5 | 1916 200 6 358 -2
FEB-25 20200 C 0 0 0 0 0 | 1220 1720 1220 1704 +490 27 2 | 1720 170 2 286 0
FEB-25 20400 C 1246 1305 1242 1305 5 | 1224 1469 1224 1520 +480 26 15 | 1469 147 20 270 +1
FEB-25 20600 C 876 876 876 876 1 | 1065 1250 1065 1337 +457 26 8 | 1250 120 9 151 -1
FEB-25 20800 C 753 950 727 950 12 | 910 1177 850 1160 +425 25 13 | 1177 101 25 334 -6
FEB-25 21000 C 608 770 608 750 6 | 751 1042 700 1002 +394 25 53 | 1042 88 59 523 -6
FEB-25 21200 C 489 658 489 658 18 | 566 860 566 845 +350 24 48 | 860 74 66 669 -25
FEB-25 21400 C 396 556 386 493 75 | 521 720 449 714 +320 25 99 | 720 63 174 351 -33
FEB-25 21600 C 313 451 307 400 129 | 418 602 356 587 +274 25 455 | 602 54 584 462 -257
FEB-25 21800 C 244 361 238 312 152 | 344 495 283 482 +239 25 729 | 495 48 881 526 -75
FEB-25 22000 C 197 289 188 251 166 | 270 401 218 389 +198 25 673 | 401 41 839 590 +12
FEB-25 22200 C 150 229 148 198 92 | 218 326 171 316 +166 26 718 | 326 35 810 812 +65
FEB-25 22400 C 119 182 114 171 53 | 171 260 134 252 +134 26 584 | 260 32 637 848 +74
FEB-25 22600 C 90 141 90 131 82 | 132 205 105 200 +108 26 354 | 205 30 436 740 +105
FEB-25 22800 C 72 113 72 105 52 | 106 164 83 158 +88 27 338 | 164 25 390 578 +153
FEB-25 23000 C 54 87 54 78 48 | 81 128 64 124 +69 27 245 | 128 22 293 381 +133
FEB-25 23200 C 41 69 41 64 17 | 61 100 53 96 +54 27 150 | 112 21 167 318 +40
FEB-25 23400 C 36 54 36 52 16 | 50 77 39 77 +43 28 178 | 77 18 194 365 +28
FEB-25 23600 C 37 41 37 41 8 | 40 60 31 59 +34 28 254 | 74 15 262 369 +49
FEB-25 23800 C 32 32 32 32 3 | 31 47 24 45 +26 29 186 | 80 13 189 129 -31
FEB-25 24000 C 17 26 17 26 4 | 19 37 19 35 +20 29 88 | 72 12 92 199 +34
FEB-25 24200 C 13 15 13 15 4 | 18 28 17 27 +15 29 59 | 40 11 63 76 +26
FEB-25 24400 C 15 15 15 15 1 | 14 21 14 21 +12 30 3 | 35 8 4 81 +3
FEB-25 24600 C 0 0 0 0 0 | 12 18 9 16 +9 30 37 | 34 8 37 37 -20
FEB-25 24800 C 0 0 0 0 0 | 9 13 7 12 +6 30 132 | 43 5 132 159 +86
FEB-25 25000 C 0 0 0 0 0 | 8 8 8 9 +5 31 61 | 36 5 61 39 +28
FEB-25 25200 C 0 0 0 0 0 | 0 0 0 7 +4 31 0 | 23 5 0 128 0
FEB-25 25400 C 0 0 0 0 0 | 5 5 4 6 +4 32 32 | 38 3 32 109 -5
FEB-25 25600 C 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 7 6 0 3 0
FEB-25 25800 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 0 0 0 0 0
FEB-25 26000 C 0 0 0 0 0 | 0 0 0 2 +1 32 0 | 0 0 0 0 0
TOTAL CALL 946 | TOTAL CALL 5521 | TOTAL CALL 6467 10952 +375
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 15100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 11 11 0 2 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 24 3 0 4 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 10 10 0 2 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 32 17 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 22 10 0 3 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 45 2 0 44 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 2 2 0 8 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 57 46 0 48 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 63 3 0 47 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 65 15 0 5 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 66 2 0 10 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 80 33 0 60 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 84 6 0 384 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 94 3 0 234 0
FEB-25 17000 P 0 0 0 0 0 | 2 2 2 1 0 43 7 | 113 2 7 305 +7
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 115 14 0 33 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 124 11 0 72 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 148 6 0 95 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 158 2 0 87 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 170 4 0 114 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 186 3 0 126 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 210 3 0 103 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 238 5 0 146 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 263 4 0 32 0
FEB-25 18000 P 0 0 0 0 0 | 3 4 3 1 0 34 85 | 290 3 85 364 +16
FEB-25 18100 P 0 0 0 0 0 | 4 4 4 1 0 33 1 | 316 4 1 233 0
FEB-25 18200 P 0 0 0 0 0 | 4 5 3 1 0 32 21 | 345 3 21 63 +5
FEB-25 18300 P 6 6 5 5 2 | 4 4 4 1 0 31 16 | 373 4 18 92 -17
FEB-25 18400 P 5 5 5 5 1 | 5 5 5 1 0 30 17 | 410 5 18 249 0
FEB-25 18500 P 6 6 6 6 1 | 5 5 5 1 0 29 46 | 466 5 47 301 -44
FEB-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 510 5 0 667 0
FEB-25 18700 P 0 0 0 0 0 | 6 6 6 1 -1 27 1 | 526 6 1 565 -31
FEB-25 18800 P 8 9 8 9 3 | 0 0 0 1 -2 27 0 | 624 7 3 329 0
FEB-25 18900 P 0 0 0 0 0 | 7 8 7 1 -3 26 19 | 626 7 19 231 -97
FEB-25 19000 P 10 10 10 10 3 | 10 10 7 2 -3 27 19 | 731 7 22 547 +3
FEB-25 19100 P 12 12 10 10 4 | 9 10 7 3 -4 27 20 | 771 7 24 187 0
FEB-25 19200 P 0 0 0 0 0 | 12 12 10 4 -5 27 8 | 791 10 8 261 -6
FEB-25 19300 P 16 17 16 17 5 | 10 11 10 5 -6 27 6 | 687 10 11 387 +3
FEB-25 19400 P 19 19 19 19 3 | 15 15 11 6 -8 27 29 | 738 11 32 289 -1
FEB-25 19500 P 22 22 19 19 2 | 13 15 13 8 -10 27 25 | 946 13 27 503 -203
FEB-25 19600 P 27 27 23 23 3 | 21 21 14 10 -12 27 65 | 1136 14 68 257 -20
FEB-25 19700 P 31 31 31 31 1 | 20 20 16 12 -16 26 116 | 849 16 117 324 +65
FEB-25 19800 P 36 36 32 32 3 | 27 27 18 15 -20 26 78 | 1276 18 81 199 -4
FEB-25 19900 P 43 43 30 30 7 | 29 31 21 19 -24 26 17 | 660 21 24 281 +1
FEB-25 20000 P 48 51 34 34 50 | 35 38 24 23 -27 26 182 | 1055 24 232 781 +23
FEB-25 20200 P 70 73 46 51 75 | 49 53 32 35 -37 26 132 | 1518 32 207 435 +28
FEB-25 20400 P 99 105 63 70 71 | 70 77 43 49 -55 25 259 | 1341 43 330 385 -38
FEB-25 20600 P 138 144 89 98 51 | 95 110 60 70 -75 25 335 | 1140 60 386 297 +22
FEB-25 20800 P 192 199 125 140 144 | 128 154 85 99 -99 25 441 | 1325 85 585 329 -17
FEB-25 21000 P 260 268 174 190 133 | 181 215 110 137 -126 25 534 | 1866 110 667 273 +21
FEB-25 21200 P 346 355 236 258 97 | 250 286 167 184 -161 25 515 | 2033 167 612 320 +113
FEB-25 21400 P 453 453 320 334 59 | 326 378 225 243 -204 24 622 | 1343 225 681 381 +161
FEB-25 21600 P 530 576 412 429 50 | 428 480 303 315 -247 24 404 | 1675 303 454 215 +116
FEB-25 21800 P 702 710 535 535 13 | 555 562 390 408 -298 24 295 | 1337 390 308 112 +61
FEB-25 22000 P 739 739 739 739 1 | 750 750 505 519 -331 25 169 | 2125 505 170 114 +91
FEB-25 22200 P 989 989 989 989 2 | 879 879 626 642 -367 25 9 | 1448 626 11 17 +3
FEB-25 22400 P 0 0 0 0 0 | 830 835 765 779 -397 25 46 | 1410 765 46 40 +22
FEB-25 22600 P 0 0 0 0 0 | 1019 1071 927 931 -419 26 24 | 1320 927 24 27 +18
FEB-25 22800 P 0 0 0 0 0 | 1200 1223 1070 1088 -442 26 17 | 1600 1070 17 22 +15
FEB-25 23000 P 1650 1650 1650 1650 1 | 1270 1270 1236 1254 -460 27 8 | 2680 1236 9 9 +9
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 1427 -475 27 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 1610 -481 28 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 1794 -490 28 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 1980 -498 28 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 2170 -503 29 0 | 0 0 0 0 0
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 2362 -508 29 0 | 5000 3400 0 2 0
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 2556 -511 30 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 2752 -513 30 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 2948 -516 30 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 3145 -517 31 0 | 5800 4111 0 0 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 3343 -519 31 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 3541 -520 31 0 | 0 0 0 0 0
FEB-25 25600 P 0 0 0 0 0 | 0 0 0 3740 -520 32 0 | 0 0 0 0 0
FEB-25 25800 P 0 0 0 0 0 | 0 0 0 3939 -521 32 0 | 0 0 0 0 0
FEB-25 26000 P 0 0 0 0 0 | 0 0 0 4139 -520 33 0 | 0 0 0 0 0
TOTAL PUT 785 | TOTAL PUT 4588 | TOTAL PUT 5373 12052 +325
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 11840 23004 +700
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 11858 +529 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 11758 +529 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 11658 +529 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 11558 +529 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 11458 +529 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 11358 +529 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 11258 +529 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 11158 +529 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 11058 +529 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 10958 +529 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 10858 +529 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 10758 +529 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 10658 +529 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 10558 +529 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 10458 +529 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 10358 +529 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 10258 +529 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 10158 +529 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 10058 +529 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 9958 +529 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 9858 +529 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 9758 +529 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 9658 +529 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 9558 +529 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 9458 +529 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 9358 +529 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 9258 +529 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 9158 +529 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 9058 +529 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8958 +529 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 8858 +529 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 8758 +529 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 8658 +529 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 8558 +529 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 8458 +529 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 8358 +529 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 8258 +529 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 8158 +529 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 8058 +529 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7958 +529 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 7858 +529 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 7758 +529 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 7658 +529 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 7558 +529 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 7458 +529 0 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 7388 7388 7388 7358 +529 0 1 | 7388 2590 1 29 -1
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 7258 +529 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 7158 +529 0 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 7058 +529 0 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6958 +529 0 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 6858 +529 0 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 6758 +529 0 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 6658 +529 0 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 6558 +529 0 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 6458 +529 0 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 6358 +529 0 0 | 6480 5194 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 6258 +529 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 6158 +529 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 6058 +529 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5958 +529 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 5876 5876 5876 5858 +529 0 1 | 7563 1800 1 32 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5758 +529 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 5658 +528 0 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 5558 +528 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 5458 +528 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 5358 +528 0 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 5258 +528 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 5159 +528 26 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 5059 +528 26 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4959 +528 25 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4859 +527 25 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4759 +526 24 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4660 +527 25 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 4560 +526 25 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 4461 +525 25 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 4361 +524 25 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 4262 +524 25 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 4163 +523 25 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 4064 +522 25 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3965 +520 25 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3867 +520 25 0 | 3750 583 0 20 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3768 +517 25 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3670 +516 25 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 3605 +546 31 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 3475 +512 25 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 3378 +509 25 1 | 2711 489 1 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 3282 +507 25 0 | 3010 483 0 3 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 3186 +505 25 0 | 2905 445 0 22 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 3091 +502 25 0 | 3211 404 0 57 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2996 +498 25 0 | 1914 408 0 6 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2902 +495 25 0 | 2200 333 0 18 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2808 +490 25 0 | 4095 443 0 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2716 +487 25 0 | 2334 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 2591 2591 2591 2624 +482 25 1 | 3901 268 1 14 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2553 +497 27 0 | 1565 616 0 38 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2444 +473 25 0 | 1251 240 0 58 0
MAR-25 19600 C 0 0 0 0 0 | 2160 2160 2160 2355 +467 25 1 | 2160 229 1 59 -1
MAR-25 19700 C 0 0 0 0 0 | 2039 2039 2039 2268 +462 25 2 | 2039 239 2 114 -2
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2182 +456 25 0 | 1840 225 0 98 0
MAR-25 19900 C 0 0 0 0 0 | 2100 2100 2100 2097 +455 25 1 | 2100 213 1 153 +1
MAR-25 20000 C 0 0 0 0 0 | 1757 2007 1757 2013 +438 25 3 | 3337 180 3 45 -1
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1850 +443 25 0 | 1738 155 0 42 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1694 +431 25 0 | 1584 140 0 71 0
MAR-25 20600 C 1130 1169 1130 1169 2 | 1300 1300 1300 1545 +400 25 6 | 2905 123 8 62 0
MAR-25 20800 C 0 0 0 0 0 | 1175 1217 1175 1396 +372 25 3 | 2002 125 3 125 +3
MAR-25 21000 C 1000 1044 1000 1044 2 | 1324 1324 989 1262 +366 25 4 | 2000 175 6 30 -1
MAR-25 21200 C 0 0 0 0 0 | 1007 1007 1007 1150 +357 26 1 | 2000 153 1 155 0
MAR-25 21400 C 720 820 720 820 2 | 859 912 859 1018 +319 25 13 | 1160 132 15 223 -8
MAR-25 21600 C 640 710 640 710 6 | 712 864 679 909 +294 25 30 | 1907 96 36 146 -21
MAR-25 21800 C 637 637 637 637 1 | 645 820 645 812 +271 25 58 | 1813 132 59 236 -69
MAR-25 22000 C 487 560 487 560 20 | 577 723 565 725 +251 26 65 | 2610 108 85 126 +10
MAR-25 22200 C 429 520 429 520 5 | 496 646 496 644 +229 26 51 | 1988 108 56 177 -6
MAR-25 22400 C 388 441 388 441 4 | 443 580 443 573 +210 26 5 | 1867 61 9 75 -5
MAR-25 22600 C 329 388 315 388 7 | 385 512 369 508 +190 26 44 | 1783 81 51 226 +16
MAR-25 22800 C 337 351 337 351 8 | 350 455 339 451 +174 27 66 | 1679 88 74 122 -23
MAR-25 23000 C 241 318 241 318 5 | 272 407 268 401 +157 27 77 | 2000 41 82 249 -20
MAR-25 23200 C 214 230 214 230 4 | 262 355 254 355 +143 27 39 | 830 42 43 59 -30
MAR-25 23400 C 0 0 0 0 0 | 220 315 220 314 +129 28 14 | 940 24 14 78 -1
MAR-25 23600 C 161 208 161 208 27 | 195 278 185 278 +116 28 113 | 1398 22 140 201 +46
MAR-25 23800 C 160 168 160 168 2 | 170 240 170 245 +103 28 31 | 635 47 33 135 +16
MAR-25 24000 C 129 157 129 157 5 | 149 218 140 217 +92 28 74 | 1660 71 79 156 +11
MAR-25 24200 C 112 144 112 144 4 | 156 193 146 191 +82 29 84 | 1568 62 88 202 +60
MAR-25 24400 C 99 100 99 100 5 | 118 171 107 169 +73 29 30 | 375 55 35 109 -4
MAR-25 24600 C 0 0 0 0 0 | 100 151 100 149 +65 29 48 | 860 43 48 161 +6
MAR-25 24800 C 94 94 94 94 1 | 94 125 91 132 +58 29 50 | 368 38 51 280 +8
MAR-25 25000 C 0 0 0 0 0 | 78 117 76 116 +50 30 128 | 1248 36 128 266 +60
MAR-25 25200 C 0 0 0 0 0 | 68 103 68 103 +45 30 90 | 693 40 90 300 +48
MAR-25 25400 C 65 65 65 65 1 | 61 92 61 91 +39 30 131 | 904 34 132 129 +102
MAR-25 25600 C 47 60 47 60 2 | 67 82 58 80 +34 30 50 | 389 26 52 122 +11
MAR-25 25800 C 0 0 0 0 0 | 61 72 52 71 +31 31 41 | 400 32 41 103 +1
MAR-25 26000 C 0 0 0 0 0 | 54 64 48 63 +27 31 21 | 980 18 21 164 -3
MAR-25 26200 C 40 40 40 40 1 | 44 53 44 57 +25 31 20 | 318 24 21 33 -4
MAR-25 26400 C 0 0 0 0 0 | 33 38 33 50 +22 32 43 | 745 17 43 496 +21
MAR-25 26600 C 0 0 0 0 0 | 36 45 34 45 +20 32 52 | 716 26 52 43 +34
MAR-25 26800 C 0 0 0 0 0 | 40 40 40 40 +19 32 9 | 800 21 9 11 +7
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 36 +16 33 0 | 568 20 0 120 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 32 +15 33 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 29 +14 33 0 | 39 12 0 82 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 26 +12 33 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 23 +11 34 0 | 518 16 0 4 0
MAR-25 28000 C 13 15 13 15 2 | 20 20 20 20 +9 34 1 | 502 12 3 51 +1
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 19 +9 34 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 17 +8 35 0 | 364 11 0 27 0
MAR-25 28600 C 0 0 0 0 0 | 11 11 11 15 +7 35 1 | 357 11 1 53 -1
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 14 +7 35 0 | 136 9 0 3 0
MAR-25 29000 C 0 0 0 0 0 | 9 9 9 12 +6 35 1 | 508 9 1 14 0
TOTAL CALL 116 | TOTAL CALL 1505 | TOTAL CALL 1621 6469 +261
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 72 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 10 10 0 3 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 7 7 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 20 11 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 34 1 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 104 13 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 13 0 59 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 248 25 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 310 14 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 482 10 0 38 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 254 11 0 28 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 335 10 0 50 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 575 10 0 60 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 416 11 0 9 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 610 8 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 689 7 0 125 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 505 10 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 394 10 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 502 10 0 8 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 850 25 0 56 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1026 52 0 8 0
MAR-25 16700 P 0 0 0 0 0 | 11 11 11 1 0 26 2 | 1010 11 2 3 -2
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 676 29 0 35 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 514 29 0 30 0
MAR-25 17000 P 0 0 0 0 0 | 13 13 13 1 -1 25 1 | 1157 13 1 33 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 957 16 0 37 0
MAR-25 17200 P 16 16 15 15 2 | 0 0 0 1 -3 24 0 | 943 14 2 73 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 -4 23 0 | 901 31 0 24 0
MAR-25 17400 P 0 0 0 0 0 | 16 16 15 2 -5 24 3 | 1008 15 3 8 +3
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 3 -5 25 0 | 979 62 0 175 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 4 -5 25 0 | 725 27 0 158 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 5 -6 25 0 | 506 58 0 113 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 6 -7 25 0 | 1295 24 0 72 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 7 -9 25 0 | 1030 27 0 106 0
MAR-25 18000 P 31 31 31 31 1 | 24 26 24 9 -10 25 9 | 1580 24 10 132 -2
MAR-25 18100 P 0 0 0 0 0 | 28 28 27 10 -12 25 8 | 628 27 8 177 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 12 -14 25 0 | 1979 30 0 149 0
MAR-25 18300 P 0 0 0 0 0 | 36 37 34 15 -15 25 101 | 940 34 101 116 +96
MAR-25 18400 P 46 46 46 46 2 | 39 40 34 18 -17 25 74 | 914 34 76 107 +20
MAR-25 18500 P 0 0 0 0 0 | 44 44 37 21 -20 25 43 | 975 37 43 102 -19
MAR-25 18600 P 0 0 0 0 0 | 41 41 41 25 -22 25 15 | 925 41 15 83 -7
MAR-25 18700 P 0 0 0 0 0 | 47 47 47 29 -25 25 2 | 680 47 2 63 0
MAR-25 18800 P 0 0 0 0 0 | 55 55 55 34 -28 25 1 | 2008 55 1 135 -35
MAR-25 18900 P 0 0 0 0 0 | 66 66 51 39 -32 25 19 | 861 51 19 132 +16
MAR-25 19000 P 80 80 80 80 2 | 70 72 57 45 -35 25 66 | 2000 57 68 206 +58
MAR-25 19100 P 90 90 85 85 2 | 66 66 62 52 -39 25 36 | 1534 62 38 117 +28
MAR-25 19200 P 82 82 82 82 1 | 76 78 70 60 -43 25 32 | 1007 70 33 142 +9
MAR-25 19300 P 106 106 94 94 2 | 98 98 75 68 -45 25 63 | 2350 75 65 133 +23
MAR-25 19400 P 0 0 0 0 0 | 88 90 84 78 -47 25 24 | 932 84 24 24 0
MAR-25 19500 P 0 0 0 0 0 | 105 105 93 88 -51 25 14 | 1145 93 14 148 +2
MAR-25 19600 P 150 150 125 125 2 | 127 127 106 100 -54 25 25 | 1145 106 27 115 +18
MAR-25 19700 P 156 156 151 151 2 | 131 131 117 113 -59 25 60 | 1234 117 62 122 -5
MAR-25 19800 P 168 168 150 154 3 | 131 140 123 125 -66 25 42 | 1300 123 45 102 +12
MAR-25 19900 P 174 174 168 168 2 | 171 171 133 138 -74 25 24 | 1111 133 26 78 +6
MAR-25 20000 P 222 222 182 182 7 | 198 200 147 152 -82 25 53 | 1665 147 60 92 -17
MAR-25 20200 P 273 286 249 249 7 | 223 223 184 187 -97 25 122 | 2789 184 129 101 -2
MAR-25 20400 P 325 330 300 300 4 | 281 281 220 229 -112 25 119 | 1629 220 123 132 +42
MAR-25 20600 P 384 384 325 325 5 | 335 345 270 278 -128 25 191 | 1750 270 196 145 +101
MAR-25 20800 P 472 472 386 386 8 | 408 408 325 334 -147 25 108 | 3489 325 116 97 +38
MAR-25 21000 P 544 544 462 462 6 | 495 510 388 397 -171 25 89 | 3555 388 95 83 +22
MAR-25 21200 P 648 648 583 583 5 | 590 590 460 468 -197 25 51 | 3566 460 56 99 -1
MAR-25 21400 P 755 755 715 735 4 | 680 680 547 553 -219 25 24 | 3940 547 28 20 -13
MAR-25 21600 P 855 855 855 855 1 | 773 773 640 640 -248 25 36 | 4355 640 37 39 +19
MAR-25 21800 P 0 0 0 0 0 | 818 855 738 748 -265 25 91 | 2700 738 91 93 +70
MAR-25 22000 P 1060 1060 1060 1060 1 | 915 933 849 858 -277 25 67 | 4689 849 68 60 +52
MAR-25 22200 P 0 0 0 0 0 | 980 980 975 980 -296 26 8 | 3926 975 8 9 +7
MAR-25 22400 P 0 0 0 0 0 | 1143 1143 1143 1108 -316 26 1 | 5252 1143 1 2 +1
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 1241 -356 26 0 | 5600 1685 0 25 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 1384 -372 26 0 | 5900 1533 0 8 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 1543 -378 27 0 | 6350 1640 0 1 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 1697 -393 27 0 | 3335 2625 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 1856 -406 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2020 -418 28 0 | 3672 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 2188 -429 28 0 | 3700 2098 0 6 0
MAR-25 24000 P 2678 2678 2600 2600 2 | 2550 2550 2470 2359 -440 28 2 | 4741 2470 4 6 -3
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 2534 -449 29 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 2711 -458 29 0 | 3800 3750 0 1 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 2892 -465 29 0 | 4400 3980 0 1 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 3074 -472 29 0 | 4490 4288 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 3259 -478 30 0 | 6156 2889 0 5 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 3446 -483 30 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 3634 -488 30 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 3823 -493 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 4014 -496 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 4206 -500 31 0 | 7080 3606 0 16 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 4399 -503 31 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 4593 -505 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 4787 -508 32 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 4982 -510 32 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 5178 -512 33 0 | 6228 4525 0 3 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 5374 -514 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 5571 -515 33 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 5768 -517 33 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 5965 -518 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 6163 -519 34 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 6361 -520 34 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 6559 -521 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 6757 -522 35 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 6956 -522 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 7155 -522 36 0 | 0 0 0 3 0
TOTAL PUT 71 | TOTAL PUT 1626 | TOTAL PUT 1697 5589 +537
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 3318 12058 +798
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 9779 +536 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9579 +536 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9379 +536 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9179 +536 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8979 +536 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8779 +536 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8579 +535 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8479 +535 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8379 +535 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8279 +535 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8180 +536 25 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8080 +536 25 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7980 +535 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7880 +535 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7780 +535 24 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7680 +535 23 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7581 +535 25 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7481 +535 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7381 +534 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7282 +535 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7182 +534 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7082 +533 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6983 +533 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6884 +533 24 0 | 0 0 0 0 0
JUN-25 15000 C 6469 6469 6469 6469 1 | 6440 6800 6440 6784 +532 24 3 | 6800 4328 4 24 -2
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6685 +532 24 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6586 +532 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6487 +531 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6388 +531 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 6212 6332 6160 6289 +530 24 4 | 6332 3690 4 28 -2
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6191 +530 24 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6092 +529 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5994 +528 24 0 | 3798 3798 0 1 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5896 +527 24 0 | 4160 3476 0 1 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5798 +526 24 0 | 4060 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5700 +525 24 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5603 +525 24 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5506 +524 24 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5409 +522 24 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5312 +521 24 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5216 +520 24 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5120 +518 24 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5024 +517 24 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4929 +515 24 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4834 +513 24 0 | 2450 2450 0 2 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4740 +512 24 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4646 +510 24 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4552 +508 24 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4459 +505 24 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4367 +504 24 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4275 +501 24 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4183 +498 24 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4093 +496 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4002 +493 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3913 +490 24 0 | 2380 2380 0 2 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3824 +487 24 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3736 +484 24 0 | 3326 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3649 +481 24 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3562 +477 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3477 +475 24 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3392 +471 24 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3308 +467 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3225 +463 24 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3143 +460 24 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3061 +455 24 0 | 2500 1060 0 7 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2981 +451 24 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2902 +447 24 0 | 1302 1165 0 4 0
JUN-25 19300 C 2380 2380 2380 2380 1 | 0 0 0 2823 +442 24 0 | 2380 1237 1 8 +1
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2746 +437 24 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2670 +433 24 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2595 +428 24 0 | 1413 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2521 +423 24 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2448 +418 24 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2376 +412 24 0 | 1750 864 0 30 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2306 +408 24 0 | 2000 706 0 52 0
JUN-25 20200 C 0 0 0 0 0 | 2135 2135 2135 2168 +396 23 1 | 2135 620 1 34 -1
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2036 +396 23 0 | 1790 807 0 55 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1908 +382 23 0 | 1668 554 0 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1767 +350 23 0 | 972 515 0 38 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1643 +323 23 0 | 1165 450 0 28 0
JUN-25 21200 C 0 0 0 0 0 | 1340 1430 1340 1538 +314 23 2 | 1430 418 2 22 0
JUN-25 21400 C 0 0 0 0 0 | 1280 1280 1280 1436 +302 23 1 | 1280 493 1 4 +1
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1346 +295 23 0 | 1008 420 0 26 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1254 +281 23 0 | 922 443 0 21 0
JUN-25 22000 C 0 0 0 0 0 | 993 1168 961 1167 +266 24 23 | 1265 315 23 31 +6
JUN-25 22200 C 0 0 0 0 0 | 916 992 916 1085 +251 24 36 | 992 340 36 4 -11
JUN-25 22400 C 0 0 0 0 0 | 849 910 849 1011 +239 24 9 | 910 314 9 51 +8
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 940 +225 24 0 | 908 343 0 7 0
JUN-25 22800 C 0 0 0 0 0 | 777 845 777 872 +210 24 4 | 850 300 4 5 +2
JUN-25 23000 C 0 0 0 0 0 | 713 713 713 817 +204 24 7 | 995 276 7 102 0
JUN-25 23200 C 0 0 0 0 0 | 737 737 737 757 +190 24 1 | 737 268 1 4 0
JUN-25 23400 C 0 0 0 0 0 | 613 613 613 704 +178 24 7 | 613 343 7 16 +7
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 658 +171 25 0 | 470 266 0 35 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 610 +158 25 0 | 580 244 0 11 0
JUN-25 24000 C 0 0 0 0 0 | 515 565 515 571 +152 25 2 | 590 254 2 6 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 533 +144 25 0 | 454 260 0 5 0
JUN-25 24400 C 392 392 392 392 1 | 387 387 387 495 +135 25 1 | 392 179 2 14 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 459 +124 25 0 | 347 252 0 36 0
JUN-25 24800 C 371 371 371 371 1 | 0 0 0 428 +118 26 0 | 371 182 1 10 0
JUN-25 25000 C 0 0 0 0 0 | 350 350 350 399 +111 26 2 | 420 105 2 44 +2
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 368 +101 26 0 | 400 202 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 347 +104 26 0 | 287 118 0 52 0
JUN-25 25600 C 230 230 230 230 1 | 271 271 271 324 +99 26 7 | 271 111 8 10 +8
JUN-25 25800 C 0 0 0 0 0 | 276 276 276 301 +93 26 1 | 276 100 1 5 +1
JUN-25 26000 C 0 0 0 0 0 | 257 257 257 271 +78 26 1 | 370 127 1 34 0
JUN-25 26200 C 0 0 0 0 0 | 230 230 230 252 +73 26 1 | 263 123 1 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 235 +69 27 0 | 230 102 0 2 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 218 +64 27 0 | 152 152 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 203 +61 27 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 194 +62 27 0 | 95 85 0 2 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 176 +53 27 0 | 115 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 164 +50 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 153 +47 27 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 143 +44 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 133 +41 28 0 | 170 38 0 110 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 124 +39 28 0 | 228 58 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 116 +36 28 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 109 +35 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 102 +33 28 0 | 212 71 0 1 0
JUN-25 29000 C 0 0 0 0 0 | 90 90 90 95 +30 28 1 | 168 69 1 2 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 89 +29 29 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 71 71 71 78 +25 29 1 | 89 18 1 3 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 69 +23 29 0 | 150 17 0 214 0
TOTAL CALL 5 | TOTAL CALL 115 | TOTAL CALL 120 1484 +20
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 51 12 0 1 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 68 31 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 15 15 15 1 0 26 1 | 27 15 1 2 +1
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 98 28 0 7 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 24 24 0 1 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 114 30 0 7 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 80 64 0 23 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 2 -4 23 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 5 -4 24 0 | 150 76 0 4 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 6 -4 24 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 9 -5 24 0 | 106 105 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 10 -6 24 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 12 -6 24 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 13 -7 24 0 | 210 52 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 15 -8 24 0 | 220 119 0 3 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 17 -9 24 0 | 208 139 0 0 0
JUN-25 16000 P 56 56 56 56 1 | 0 0 0 19 -10 24 0 | 248 56 1 16 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 21 -11 24 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 24 -11 24 0 | 182 77 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 27 -12 24 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 30 -14 24 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 33 -15 24 0 | 340 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 37 -16 24 0 | 360 123 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 41 -18 24 0 | 235 112 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 45 -19 24 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 50 -21 24 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 55 -23 24 0 | 359 105 0 6 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 61 -24 24 0 | 394 144 0 9 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 67 -26 24 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 73 -28 24 0 | 513 219 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 116 116 116 80 -31 24 1 | 389 116 1 3 +1
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 88 -32 24 0 | 493 200 0 5 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 96 -35 24 0 | 515 300 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 104 -38 24 0 | 468 158 0 3 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 114 -40 24 0 | 733 160 0 10 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 123 -43 24 0 | 587 207 0 31 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 138 -47 24 0 | 827 188 0 37 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 145 -49 24 0 | 860 243 0 56 0
JUN-25 18200 P 0 0 0 0 0 | 186 186 185 157 -52 24 2 | 842 185 2 21 0
JUN-25 18300 P 0 0 0 0 0 | 171 171 171 170 -55 24 3 | 621 171 3 32 +3
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 183 -59 24 0 | 624 238 0 37 0
JUN-25 18500 P 0 0 0 0 0 | 233 233 228 198 -61 24 2 | 920 228 2 82 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 213 -65 24 0 | 1008 345 0 50 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 229 -70 24 0 | 1150 295 0 29 0
JUN-25 18800 P 0 0 0 0 0 | 263 273 249 246 -71 24 4 | 1137 249 4 83 -1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 264 -73 24 0 | 995 611 0 72 0
JUN-25 19000 P 0 0 0 0 0 | 295 295 271 281 -75 24 5 | 1150 271 5 73 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 299 -80 24 0 | 951 380 0 25 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 317 -85 23 0 | 1245 438 0 32 0
JUN-25 19300 P 0 0 0 0 0 | 348 348 344 337 -90 23 2 | 1130 344 2 22 -2
JUN-25 19400 P 0 0 0 0 0 | 375 375 359 360 -93 23 2 | 1220 359 2 38 +1
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 382 -98 23 0 | 1314 443 0 27 0
JUN-25 19600 P 0 0 0 0 0 | 420 420 420 405 -103 23 1 | 1276 420 1 28 -1
JUN-25 19700 P 0 0 0 0 0 | 451 451 451 432 -106 23 1 | 1500 451 1 38 0
JUN-25 19800 P 0 0 0 0 0 | 520 520 495 455 -115 23 2 | 1626 495 2 22 +1
JUN-25 19900 P 0 0 0 0 0 | 515 515 485 485 -117 23 6 | 1347 485 6 39 -2
JUN-25 20000 P 0 0 0 0 0 | 568 591 515 511 -125 23 18 | 1789 515 18 22 -10
JUN-25 20200 P 0 0 0 0 0 | 635 635 588 572 -137 23 2 | 1222 588 2 2 -2
JUN-25 20400 P 0 0 0 0 0 | 705 705 692 640 -148 23 4 | 2127 692 4 7 +1
JUN-25 20600 P 0 0 0 0 0 | 735 735 735 709 -165 23 1 | 1648 735 1 5 +1
JUN-25 20800 P 0 0 0 0 0 | 828 828 800 787 -179 23 2 | 1020 800 2 2 +2
JUN-25 21000 P 0 0 0 0 0 | 1000 1000 930 870 -194 23 2 | 2087 930 2 8 +2
JUN-25 21200 P 0 0 0 0 0 | 1107 1107 949 959 -209 23 15 | 1225 949 15 12 +2
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1051 -228 23 0 | 1200 1200 0 1 0
JUN-25 21600 P 0 0 0 0 0 | 1155 1155 1150 1162 -233 23 4 | 2230 1150 4 6 +4
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1263 -251 23 0 | 2080 2080 0 1 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1382 -253 23 0 | 1810 1545 0 4 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1500 -272 23 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1602 -307 23 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1755 -323 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1891 -333 24 0 | 3940 3940 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2036 -339 24 0 | 3960 3960 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2179 -350 24 0 | 3880 2925 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2326 -360 24 0 | 4438 3445 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2476 -370 25 0 | 4080 3422 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2630 -380 25 0 | 4764 3910 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2787 -389 25 0 | 4338 3264 0 4 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2947 -397 25 0 | 4880 3230 0 2 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3109 -406 25 0 | 4930 3950 0 1 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3275 -413 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3442 -421 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3613 -427 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3785 -434 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3959 -441 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4135 -447 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4313 -452 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4492 -458 26 0 | 7350 5650 0 30 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4673 -463 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4856 -467 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5039 -472 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5224 -475 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 5700 5700 5428 5410 -479 27 3 | 6500 5428 3 6 +1
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5597 -483 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5785 -486 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5974 -489 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6164 -492 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6354 -495 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6545 -497 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6737 -500 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6930 -501 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7123 -503 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7316 -506 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7510 -507 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7899 -511 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8290 -513 29 0 | 10777 9555 0 3 0
TOTAL PUT 1 | TOTAL PUT 83 | TOTAL PUT 84 1144 +3
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 204 2628 +23
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 13600 C 0 0 0 0 0 | 0 0 0 8160 +546 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8061 +546 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7962 +546 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7863 +545 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7764 +544 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7666 +545 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7567 +544 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7469 +544 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7371 +543 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7273 +543 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7175 +542 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7077 +541 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6980 +541 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6883 +540 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6786 +540 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6689 +539 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6593 +538 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6496 +537 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6400 +536 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6305 +535 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6209 +534 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6114 +532 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6020 +532 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5925 +530 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5832 +529 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5738 +528 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5645 +526 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5552 +524 23 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5460 +523 23 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5368 +521 23 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5277 +519 23 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5186 +517 23 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5096 +515 23 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5006 +513 23 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4917 +511 23 0 | 4600 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4829 +509 23 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4741 +507 23 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4653 +504 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4566 +501 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4480 +498 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4395 +496 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4310 +493 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4226 +490 23 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4143 +487 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4060 +484 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3978 +480 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3897 +477 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3817 +474 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3738 +471 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3659 +467 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3581 +463 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3504 +459 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3428 +455 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3353 +452 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3278 +447 23 0 | 2980 2980 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3205 +443 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3132 +438 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3061 +435 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2990 +430 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2920 +425 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2851 +421 23 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2783 +416 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2717 +412 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2651 +407 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2586 +402 23 0 | 1780 1620 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2459 +392 23 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2336 +387 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2217 +375 23 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2094 +355 23 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1982 +339 23 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1877 +327 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1779 +316 23 0 | 1490 1490 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1677 +298 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 1395 1470 1395 1587 +286 23 2 | 1470 1225 2 14 +2
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1501 +274 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1419 +263 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1343 +253 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1269 +241 23 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1201 +232 23 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1135 +221 23 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1075 +213 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1016 +203 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 961 +194 24 0 | 820 525 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 910 +186 24 0 | 0 0 0 0 0
SEP-25 24000 C 730 730 730 730 1 | 801 801 801 860 +177 24 1 | 801 695 2 3 +2
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 812 +167 24 0 | 512 512 0 1 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 769 +160 24 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 724 +149 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 685 +142 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 649 +135 24 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 614 +129 25 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 582 +124 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 536 +104 24 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 506 +98 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 477 +92 25 0 | 445 445 0 1 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 450 +87 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 424 +81 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 400 +76 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 377 +71 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 356 +67 25 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 336 +63 25 0 | 192 192 0 1 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 317 +59 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 299 +55 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 282 +51 25 0 | 143 143 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 266 +47 25 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 252 +45 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 238 +42 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 224 +38 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 212 +36 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 200 200 200 200 +33 26 1 | 200 200 1 1 +1
SEP-25 29200 C 0 0 0 0 0 | 200 200 200 189 +31 26 1 | 200 148 1 2 +1
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 169 +27 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 151 +23 26 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 5 | TOTAL CALL 6 28 +6
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 13600 P 0 0 0 0 0 | 0 0 0 8 -2 24 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 11 -3 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 12 -4 24 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 17 -4 24 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 19 -5 24 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 21 -5 24 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 23 -6 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 25 -7 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 28 -7 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 31 -8 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 34 -8 24 0 | 125 125 0 5 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 37 -9 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 41 -10 24 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 44 -11 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 48 -12 24 0 | 143 125 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 53 -13 24 0 | 143 143 0 5 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 57 -14 24 0 | 160 160 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 62 -16 24 0 | 193 193 0 1 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 68 -16 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 73 -18 24 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 80 -19 24 0 | 260 207 0 6 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 86 -20 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 93 -22 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 100 -24 23 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 108 -25 23 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 120 -23 24 0 | 274 266 0 5 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 125 -29 23 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 134 -31 23 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 144 -33 23 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 154 -35 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 165 -37 23 0 | 227 225 0 2 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 177 -39 23 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 189 -41 23 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 201 -44 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 214 -47 23 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 228 -50 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 243 -52 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 258 -55 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 274 -58 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 291 -61 23 0 | 347 347 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 330 330 330 308 -64 23 1 | 485 330 1 3 -1
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 326 -68 23 0 | 420 420 0 1 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 345 -71 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 404 404 404 365 -74 23 1 | 404 404 1 1 +1
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 386 -77 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 407 -81 23 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 429 -85 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 452 -89 23 0 | 689 689 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 476 -93 23 0 | 816 540 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 501 -92 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 526 -95 23 0 | 879 591 0 4 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 553 -97 23 0 | 702 702 0 1 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 569 -111 23 0 | 852 645 0 2 0
SEP-25 19300 P 0 0 0 0 0 | 628 628 628 596 -115 23 1 | 835 628 1 0 -1
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 623 -120 23 0 | 1100 719 0 2 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 652 -125 23 0 | 1034 1034 0 1 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 681 -130 23 0 | 1070 805 0 2 0
SEP-25 19700 P 0 0 0 0 0 | 750 750 750 712 -135 23 1 | 750 750 1 1 +1
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 744 -140 23 0 | 935 935 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 777 -146 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 855 855 855 811 -151 23 1 | 1530 855 1 3 +1
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 883 -162 23 0 | 1211 1211 0 1 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 959 -174 23 0 | 1413 1413 0 1 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1048 -178 23 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1134 -190 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1223 -203 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1320 -214 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1420 -226 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1525 -238 23 0 | 2126 2126 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1635 -242 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1750 -257 23 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1868 -270 23 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1997 -275 23 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2124 -308 23 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2255 -319 23 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2385 -334 23 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2523 -343 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2663 -354 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2807 -363 24 0 | 3600 3070 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2953 -373 24 0 | 3755 3170 0 2 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3103 -382 24 0 | 3795 3326 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3255 -391 24 0 | 3750 3750 0 1 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3409 -400 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3566 -408 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3725 -416 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3887 -423 24 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4051 -430 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4217 -437 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4384 -444 24 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4554 -450 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4725 -456 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4898 -461 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5072 -467 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5248 -472 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5425 -477 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5604 -481 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5784 -485 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5965 -489 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6147 -493 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6330 -497 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6514 -501 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6700 -503 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6886 -506 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7072 -510 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7260 -512 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7448 -515 26 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7637 -517 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8017 -521 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8399 -525 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 5 | TOTAL PUT 5 74 +1
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 11 102 +7
MARKET PUT/CALL RATIO 0.87
MARKET TOTAL 15373 37792 +1528
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED