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
P FEB-25 22800 1912 97 27 420 82 356 -330
C FEB-25 23400 1842 343 25 372 69 832 +271
P FEB-25 23000 1744 142 27 538 128 415 -415
C FEB-25 23200 1491 457 25 488 104 490 +350
P FEB-25 22600 1483 64 28 319 52 532 -249
C FEB-25 23600 1262 255 26 280 45 832 +207
P FEB-25 22400 1235 41 28 227 32 649 -181
C FEB-25 23000 1226 590 25 620 150 402 +434
C FEB-25 23800 1046 186 27 203 30 554 +155
P FEB-25 23200 865 205 26 500 193 324 -503
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
20 FEB 2025, THURSDAY 21 FEB 2025, FRIDAY
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 8361 +859 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 8261 +859 0 0 | 4040 4020 0 1 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 8161 +859 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 8061 +859 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 7961 +859 0 0 | 4400 3400 0 2 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 7861 +859 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 7761 +859 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 7661 +859 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 7561 +859 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 7461 +859 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 7361 +859 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 7261 +859 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 7161 +859 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 7061 +859 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 6961 +859 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 6861 +859 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 6761 +859 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 6661 +859 0 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 6561 +859 0 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 6461 +859 0 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 6361 +859 0 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 6261 +859 0 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 6161 +859 0 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 6061 +859 0 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 5961 +859 0 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 5861 +859 0 0 | 4283 2026 0 0 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 5761 +859 0 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 5661 +859 0 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 5561 +859 0 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 5461 +859 0 0 | 4640 1068 0 0 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 5361 +859 0 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 5261 +859 0 0 | 1900 1120 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 5161 +859 0 0 | 0 0 0 0 0
FEB-25 18400 C 0 0 0 0 0 | 0 0 0 5061 +859 0 0 | 4420 805 0 1 0
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 4961 +859 0 0 | 0 0 0 0 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 4861 +859 0 0 | 900 670 0 3 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 4761 +859 0 0 | 1599 630 0 9 0
FEB-25 18800 C 0 0 0 0 0 | 0 0 0 4661 +859 0 0 | 4140 571 0 16 0
FEB-25 18900 C 0 0 0 0 0 | 0 0 0 4561 +859 0 0 | 3500 558 0 13 0
FEB-25 19000 C 0 0 0 0 0 | 0 0 0 4461 +859 0 0 | 3900 490 0 15 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 4361 +859 0 0 | 1462 453 0 27 0
FEB-25 19200 C 0 0 0 0 0 | 0 0 0 4261 +859 0 0 | 1265 404 0 55 0
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 4161 +859 0 0 | 2090 377 0 10 0
FEB-25 19400 C 0 0 0 0 0 | 0 0 0 4061 +859 0 0 | 3280 347 0 105 0
FEB-25 19500 C 0 0 0 0 0 | 0 0 0 3961 +859 0 0 | 3640 311 0 183 0
FEB-25 19600 C 0 0 0 0 0 | 0 0 0 3861 +859 0 0 | 2206 286 0 148 0
FEB-25 19700 C 0 0 0 0 0 | 0 0 0 3761 +859 0 0 | 2477 287 0 143 0
FEB-25 19800 C 0 0 0 0 0 | 0 0 0 3661 +854 0 0 | 3135 250 0 71 0
FEB-25 19900 C 0 0 0 0 0 | 0 0 0 3561 +856 0 0 | 2447 231 0 238 0
FEB-25 20000 C 0 0 0 0 0 | 0 0 0 3461 +859 0 0 | 2800 200 0 345 0
FEB-25 20200 C 0 0 0 0 0 | 0 0 0 3261 +858 0 0 | 2783 170 0 282 0
FEB-25 20400 C 2443 2443 2443 2443 1 | 2800 3050 2800 3061 +857 0 4 | 3050 147 5 265 -1
FEB-25 20600 C 2620 2620 2620 2620 2 | 2811 2880 2811 2861 +856 0 2 | 2880 120 4 133 -1
FEB-25 20800 C 2120 2120 2120 2120 3 | 2406 2677 2406 2661 +853 0 2 | 2677 101 5 319 0
FEB-25 21000 C 2150 2150 2115 2115 4 | 0 0 0 2462 +850 32 0 | 2150 88 4 504 0
FEB-25 21200 C 1954 1954 1954 1954 1 | 2150 2150 2150 2263 +856 31 1 | 2150 74 2 610 0
FEB-25 21400 C 1786 1786 1786 1786 1 | 1810 1950 1810 2064 +849 30 5 | 1950 63 6 279 -2
FEB-25 21600 C 1030 1700 1030 1674 6 | 1475 1785 1373 1864 +819 28 11 | 1785 54 17 379 -3
FEB-25 21800 C 1120 1480 1120 1270 6 | 1250 1526 1240 1665 +798 26 5 | 1999 48 11 371 -3
FEB-25 22000 C 705 1345 705 1182 8 | 1129 1510 1050 1463 +762 21 73 | 1510 41 81 348 -21
FEB-25 22200 C 760 1100 760 1035 28 | 887 1302 887 1287 +735 29 12 | 1302 35 40 691 -14
FEB-25 22400 C 420 941 404 929 43 | 649 1080 649 1085 +669 24 33 | 1080 32 76 675 -26
FEB-25 22600 C 325 800 300 520 91 | 735 930 500 937 +627 29 81 | 930 30 172 363 -29
FEB-25 22800 C 227 645 212 447 204 | 481 764 370 738 +517 25 118 | 764 25 322 807 -80
FEB-25 23000 C 162 502 150 336 538 | 365 620 266 590 +434 25 688 | 620 22 1226 402 -30
FEB-25 23200 C 106 386 104 235 444 | 272 488 193 457 +350 25 1047 | 488 21 1491 490 +112
FEB-25 23400 C 74 287 69 169 493 | 210 372 138 343 +271 25 1349 | 375 18 1842 832 +73
FEB-25 23600 C 45 202 45 94 275 | 140 280 97 255 +207 26 987 | 320 15 1262 832 +114
FEB-25 23800 C 32 150 30 71 238 | 98 203 66 186 +155 27 808 | 265 13 1046 554 -17
FEB-25 24000 C 25 105 25 54 174 | 70 146 47 133 +114 27 580 | 222 12 754 452 +56
FEB-25 24200 C 23 70 23 24 99 | 49 102 30 92 +80 28 528 | 185 11 627 557 +69
FEB-25 24400 C 17 51 17 17 137 | 35 70 20 64 +56 28 492 | 149 7 629 628 +215
FEB-25 24600 C 8 30 8 11 13 | 23 48 14 42 +37 28 538 | 126 5 551 246 +67
FEB-25 24800 C 4 17 4 17 3 | 9 31 9 27 +24 29 80 | 103 3 83 269 0
FEB-25 25000 C 16 16 11 11 10 | 12 22 8 18 +16 29 101 | 84 3 111 178 +26
FEB-25 25200 C 2 2 2 2 1 | 5 12 5 11 +10 29 12 | 66 2 13 115 -20
FEB-25 25400 C 0 0 0 0 0 | 6 9 5 7 +6 30 15 | 52 3 15 137 0
FEB-25 25600 C 3 3 3 3 1 | 6 6 5 4 +3 30 2 | 28 3 3 36 +1
FEB-25 25800 C 0 0 0 0 0 | 3 3 3 3 +2 31 15 | 28 3 15 56 -15
FEB-25 26000 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
FEB-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 7 3 0 2 0
FEB-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
FEB-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 6 6 0 0 -5
FEB-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 4 4 0 30 0
FEB-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 3 3 0 0 0
FEB-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
FEB-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
TOTAL CALL 2824 | TOTAL CALL 7589 | TOTAL CALL 10413 13227 +466
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 0 114 0 | 11 11 0 2 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 24 3 0 4 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 10 10 0 2 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 32 17 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 22 10 0 3 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 45 2 0 44 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 2 2 0 8 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 57 46 0 48 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 63 3 0 47 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 65 15 0 5 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 66 2 0 10 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 80 33 0 60 0
FEB-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 84 6 0 269 0
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 94 3 0 234 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 113 2 0 305 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 115 14 0 33 0
FEB-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 124 11 0 72 0
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 148 6 0 95 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 158 2 0 87 0
FEB-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 170 4 0 114 0
FEB-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 186 2 0 110 0
FEB-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 210 1 0 96 0
FEB-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 238 4 0 145 0
FEB-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 263 2 0 26 0
FEB-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 290 1 0 163 0
FEB-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 316 3 0 244 0
FEB-25 18200 P 0 0 0 0 0 | 1 1 1 1 0 68 1 | 345 1 1 57 0
FEB-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 373 4 0 70 0
FEB-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 410 1 0 192 0
FEB-25 18500 P 0 0 0 0 0 | 1 1 1 1 0 64 24 | 466 1 24 290 -9
FEB-25 18600 P 0 0 0 0 0 | 2 2 1 1 0 63 11 | 510 1 11 600 -4
FEB-25 18700 P 0 0 0 0 0 | 1 1 1 1 0 61 13 | 526 1 13 565 0
FEB-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 624 1 0 288 0
FEB-25 18900 P 0 0 0 0 0 | 1 1 1 1 0 59 1 | 626 1 1 58 0
FEB-25 19000 P 2 2 2 2 2 | 1 1 1 1 0 57 2 | 731 1 4 439 0
FEB-25 19100 P 0 0 0 0 0 | 1 1 1 1 0 56 1 | 771 1 1 169 -1
FEB-25 19200 P 0 0 0 0 0 | 1 1 1 1 0 55 2 | 791 1 2 250 -2
FEB-25 19300 P 2 2 2 2 3 | 1 1 1 1 0 53 2 | 687 1 5 347 -5
FEB-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 738 3 0 314 0
FEB-25 19500 P 2 2 2 2 2 | 2 2 2 1 0 51 28 | 946 2 30 466 -27
FEB-25 19600 P 0 0 0 0 0 | 2 2 2 1 0 49 28 | 1136 2 28 249 +20
FEB-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 849 2 0 172 -20
FEB-25 19800 P 0 0 0 0 0 | 2 2 2 1 0 47 16 | 1276 2 16 189 +14
FEB-25 19900 P 0 0 0 0 0 | 4 4 2 1 0 46 13 | 660 2 13 343 -11
FEB-25 20000 P 2 2 1 1 176 | 4 4 1 1 0 44 6 | 1055 1 182 881 -164
FEB-25 20200 P 6 6 6 6 2 | 3 3 2 1 0 42 44 | 1518 2 46 301 -11
FEB-25 20400 P 5 5 3 3 2 | 5 5 2 1 -1 39 4 | 1341 2 6 268 -3
FEB-25 20600 P 4 5 3 5 9 | 5 5 2 1 -3 37 18 | 1140 2 27 175 -88
FEB-25 20800 P 5 6 5 6 2 | 6 6 3 1 -5 34 84 | 1325 3 86 385 -14
FEB-25 21000 P 11 11 5 7 23 | 7 8 4 1 -9 32 139 | 1866 4 162 322 -86
FEB-25 21200 P 19 19 6 10 40 | 10 10 5 2 -15 31 145 | 2033 5 185 437 -19
FEB-25 21400 P 26 26 8 13 123 | 14 14 6 3 -24 30 261 | 1343 6 384 732 -37
FEB-25 21600 P 41 41 11 21 129 | 17 18 8 6 -37 30 138 | 1675 8 267 496 -102
FEB-25 21800 P 62 66 15 30 193 | 28 29 10 10 -58 30 305 | 1337 10 498 289 -209
FEB-25 22000 P 94 104 23 47 447 | 36 44 15 16 -88 29 405 | 2125 15 852 593 +97
FEB-25 22200 P 143 157 36 59 297 | 57 68 21 25 -127 28 520 | 1448 21 817 471 +121
FEB-25 22400 P 217 227 55 88 461 | 85 105 32 41 -181 28 774 | 1410 32 1235 649 +56
FEB-25 22600 P 318 319 84 128 490 | 140 161 52 64 -249 28 993 | 1320 52 1483 532 +100
FEB-25 22800 P 419 420 126 200 453 | 195 246 82 97 -330 27 1459 | 1600 82 1912 356 +13
FEB-25 23000 P 538 538 185 286 442 | 280 350 128 142 -415 27 1302 | 2680 128 1744 415 +261
FEB-25 23200 P 481 500 279 382 78 | 388 438 193 205 -503 26 787 | 1317 193 865 324 +173
FEB-25 23400 P 705 705 420 518 23 | 521 550 275 299 -579 27 359 | 1200 275 382 192 +155
FEB-25 23600 P 774 774 505 720 38 | 721 746 385 402 -658 27 155 | 1280 385 193 98 +78
FEB-25 23800 P 1226 1229 660 800 9 | 850 850 514 533 -707 27 51 | 1229 514 60 25 +14
FEB-25 24000 P 0 0 0 0 0 | 823 823 661 678 -751 28 9 | 823 661 9 4 +4
FEB-25 24200 P 0 0 0 0 0 | 0 0 0 839 -771 28 0 | 5000 3400 0 2 0
FEB-25 24400 P 0 0 0 0 0 | 1034 1038 990 1024 -781 31 4 | 1580 990 4 4 +4
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 1205 -797 32 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 1388 -813 33 0 | 0 0 0 0 0
FEB-25 25000 P 0 0 0 0 0 | 0 0 0 1579 -820 35 0 | 5800 2080 0 1 0
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 1773 -826 37 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 1969 -829 39 0 | 0 0 0 0 0
FEB-25 25600 P 0 0 0 0 0 | 0 0 0 2143 -855 30 0 | 0 0 0 0 0
FEB-25 25800 P 0 0 0 0 0 | 0 0 0 2342 -856 31 0 | 0 0 0 0 0
FEB-25 26000 P 0 0 0 0 0 | 0 0 0 2541 -857 31 0 | 0 0 0 0 0
FEB-25 26200 P 0 0 0 0 0 | 0 0 0 2740 -858 31 0 | 0 0 0 0 0
FEB-25 26400 P 0 0 0 0 0 | 0 0 0 2940 -858 33 0 | 0 0 0 0 0
FEB-25 26600 P 0 0 0 0 0 | 0 0 0 3139 -859 0 0 | 0 0 0 0 0
FEB-25 26800 P 0 0 0 0 0 | 0 0 0 3339 -859 0 0 | 0 0 0 0 0
FEB-25 27000 P 0 0 0 0 0 | 0 0 0 3539 -859 0 0 | 0 0 0 0 0
FEB-25 27200 P 0 0 0 0 0 | 0 0 0 3739 -859 0 0 | 0 0 0 0 0
FEB-25 27400 P 0 0 0 0 0 | 0 0 0 3939 -859 0 0 | 0 0 0 0 0
FEB-25 27600 P 0 0 0 0 0 | 0 0 0 4139 -859 0 0 | 0 0 0 0 0
TOTAL PUT 3444 | TOTAL PUT 8104 | TOTAL PUT 11548 15236 +298
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 21961 28463 +764
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 13457 +862 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13357 +862 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13257 +862 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13157 +862 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13057 +862 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 12957 +862 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12857 +862 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12757 +862 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12657 +862 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12557 +862 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12457 +862 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12357 +862 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12257 +862 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12157 +862 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12057 +862 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 11957 +862 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11857 +862 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11757 +862 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11657 +862 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11557 +862 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11457 +862 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11357 +862 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11257 +862 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11157 +862 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11057 +862 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 10957 +862 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10857 +862 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10757 +862 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10657 +862 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10557 +862 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10457 +862 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10357 +862 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10257 +862 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10157 +862 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10057 +862 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9957 +862 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9857 +862 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9757 +862 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9657 +862 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9557 +862 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9457 +862 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9357 +862 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9257 +862 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9157 +862 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9057 +862 0 0 | 8290 2925 0 9 0
MAR-25 14500 C 0 0 0 0 0 | 8915 8915 8915 8957 +862 0 1 | 8915 2590 1 24 -1
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8857 +862 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8757 +862 0 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8657 +862 0 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8557 +862 0 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8457 +862 0 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8357 +862 0 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8257 +862 0 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8157 +862 0 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8057 +862 0 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7957 +862 0 0 | 6480 5194 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7857 +862 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7757 +862 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7657 +862 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7557 +862 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 7410 7410 7410 7457 +862 0 1 | 7563 1800 1 29 -1
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7357 +862 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7257 +862 0 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7157 +862 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7057 +862 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6957 +862 0 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6857 +862 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6757 +862 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6657 +862 0 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6557 +862 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6457 +862 0 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6357 +861 0 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6257 +861 0 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6157 +861 0 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6057 +861 0 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5957 +861 0 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5857 +860 0 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5757 +860 0 0 | 4193 4193 0 1 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5657 +860 0 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5558 +860 30 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5458 +860 29 0 | 3750 583 0 20 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5358 +859 28 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5258 +858 28 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 4995 4995 4995 5158 +858 27 1 | 4995 510 1 2 -1
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5059 +858 29 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4959 +856 28 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4860 +856 29 0 | 3010 483 0 3 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4760 +855 28 0 | 2905 445 0 22 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4661 +854 28 0 | 3225 404 0 56 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4561 +852 28 0 | 1914 408 0 7 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4462 +851 28 0 | 3165 333 0 17 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4363 +849 28 0 | 4095 443 0 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4264 +847 28 0 | 3925 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 4078 4078 4078 4166 +846 28 1 | 4078 268 1 14 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4067 +843 28 0 | 1565 616 0 38 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3969 +841 28 0 | 1251 240 0 58 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3871 +838 28 0 | 2718 229 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3773 +834 28 0 | 2039 239 0 114 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3676 +831 28 0 | 3050 225 0 98 0
MAR-25 19900 C 0 0 0 0 0 | 3150 3150 3150 3579 +828 28 1 | 3150 213 1 151 +1
MAR-25 20000 C 0 0 0 0 0 | 3315 3315 3315 3482 +823 28 1 | 3337 180 1 43 +1
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3290 +814 28 0 | 1738 155 0 42 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3076 +779 24 0 | 2135 140 0 59 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2913 +790 27 0 | 2905 123 0 63 0
MAR-25 20800 C 0 0 0 0 0 | 2580 2580 2580 2728 +775 27 1 | 2580 125 1 120 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2547 +759 27 0 | 2143 175 0 28 0
MAR-25 21200 C 0 0 0 0 0 | 2098 2098 2098 2335 +705 25 1 | 2098 153 1 155 +1
MAR-25 21400 C 0 0 0 0 0 | 2010 2100 1969 2197 +719 27 5 | 2100 132 5 221 0
MAR-25 21600 C 1800 1800 1800 1800 2 | 1650 1650 1650 2029 +714 27 1 | 1907 96 3 147 +1
MAR-25 21800 C 1193 1193 1193 1193 4 | 1600 1600 1600 1867 +690 27 1 | 1813 132 5 229 -2
MAR-25 22000 C 1345 1345 1345 1345 1 | 1310 1310 1310 1678 +629 25 1 | 2610 108 2 115 0
MAR-25 22200 C 1160 1210 1160 1210 2 | 1340 1340 1340 1560 +624 27 1 | 1988 108 3 171 0
MAR-25 22400 C 1051 1051 1051 1051 4 | 1000 1336 1000 1374 +547 25 9 | 1867 61 13 52 -8
MAR-25 22600 C 717 1145 717 911 22 | 959 1245 915 1242 +519 25 10 | 1783 81 32 253 -9
MAR-25 22800 C 775 956 775 826 19 | 927 1160 820 1118 +479 26 64 | 1679 88 83 88 -28
MAR-25 23000 C 576 926 576 700 60 | 800 1050 724 1000 +445 26 196 | 2000 41 256 217 +70
MAR-25 23200 C 605 826 600 639 31 | 662 928 643 914 +431 27 173 | 928 42 204 276 +97
MAR-25 23400 C 427 715 427 603 8 | 620 828 570 811 +387 27 181 | 940 24 189 276 +90
MAR-25 23600 C 380 583 380 522 21 | 520 748 495 723 +354 27 100 | 1398 22 121 420 +44
MAR-25 23800 C 322 551 322 428 43 | 490 669 421 643 +323 27 159 | 669 47 202 130 -59
MAR-25 24000 C 280 488 280 387 36 | 425 580 386 571 +294 27 146 | 1660 71 182 211 +56
MAR-25 24200 C 245 430 245 323 17 | 377 522 328 512 +272 28 74 | 1568 62 91 410 -1
MAR-25 24400 C 252 318 252 300 10 | 320 468 288 450 +242 28 232 | 468 55 242 714 +106
MAR-25 24600 C 240 330 240 258 7 | 286 415 247 397 +219 28 157 | 860 43 164 450 -21
MAR-25 24800 C 178 289 178 289 14 | 229 355 223 352 +198 28 171 | 368 38 185 720 -21
MAR-25 25000 C 135 235 135 197 35 | 216 325 191 311 +180 29 162 | 1248 36 197 257 -64
MAR-25 25200 C 178 220 155 155 11 | 194 252 160 277 +163 29 167 | 693 40 178 470 +22
MAR-25 25400 C 130 174 127 174 5 | 139 252 139 243 +145 29 54 | 904 34 59 213 +1
MAR-25 25600 C 122 128 122 128 2 | 144 218 144 213 +129 30 55 | 389 26 57 81 -34
MAR-25 25800 C 97 125 97 125 6 | 108 196 108 187 +116 30 77 | 400 32 83 187 -21
MAR-25 26000 C 65 113 65 105 16 | 100 162 98 163 +103 30 68 | 980 18 84 182 +10
MAR-25 26200 C 75 104 75 91 13 | 83 150 83 141 +88 30 94 | 318 24 107 454 +22
MAR-25 26400 C 95 95 78 78 4 | 72 130 72 124 +79 30 202 | 745 17 206 502 -109
MAR-25 26600 C 0 0 0 0 0 | 62 111 62 108 +70 31 80 | 716 26 80 106 -8
MAR-25 26800 C 60 63 60 63 3 | 56 99 56 96 +64 31 126 | 800 21 129 272 +46
MAR-25 27000 C 38 50 38 50 4 | 48 85 45 82 +54 31 109 | 568 20 113 91 -22
MAR-25 27200 C 35 42 35 42 3 | 40 68 40 72 +48 31 82 | 95 32 85 33 +27
MAR-25 27400 C 0 0 0 0 0 | 39 58 39 60 +40 31 54 | 90 12 54 107 +37
MAR-25 27600 C 0 0 0 0 0 | 33 48 33 53 +36 31 45 | 556 19 45 55 -10
MAR-25 27800 C 0 0 0 0 0 | 26 43 26 46 +32 32 76 | 518 14 76 21 0
MAR-25 28000 C 28 28 18 20 4 | 26 40 26 40 +28 32 69 | 502 12 73 225 +51
MAR-25 28200 C 0 0 0 0 0 | 24 34 24 35 +24 32 198 | 476 24 198 202 +180
MAR-25 28400 C 0 0 0 0 0 | 27 31 27 31 +21 32 38 | 364 11 38 46 +38
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 28 +20 33 0 | 357 11 0 53 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 25 +18 33 0 | 136 9 0 3 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 22 +16 33 0 | 508 9 0 92 0
TOTAL CALL 407 | TOTAL CALL 3445 | TOTAL CALL 3852 10162 +481
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 88 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 10 1 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 7 7 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 20 1 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 34 1 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 104 13 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 3 0 59 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 248 25 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 310 14 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 482 4 0 37 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 254 11 0 28 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 335 10 0 50 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 575 10 0 60 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 416 11 0 9 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 610 8 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 689 7 0 125 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 505 10 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 394 10 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 502 10 0 8 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 850 25 0 56 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1026 52 0 8 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1010 11 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 676 29 0 35 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 514 29 0 30 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1157 6 0 77 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 957 14 0 37 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 943 9 0 72 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 901 31 0 24 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1008 10 0 6 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 979 10 0 173 0
MAR-25 17600 P 12 12 9 9 2 | 0 0 0 1 0 31 0 | 725 9 2 152 -1
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 506 14 0 80 0
MAR-25 17800 P 10 10 10 10 1 | 0 0 0 1 0 30 0 | 1295 10 1 84 0
MAR-25 17900 P 0 0 0 0 0 | 11 11 10 1 0 30 3 | 1030 10 3 104 -2
MAR-25 18000 P 10 10 10 10 2 | 0 0 0 1 -1 29 0 | 1580 10 2 178 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 628 27 0 177 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 1979 14 0 145 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 940 15 0 112 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 914 23 0 108 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1 -7 26 0 | 975 23 0 105 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 -8 26 0 | 925 17 0 71 0
MAR-25 18700 P 20 20 20 20 1 | 18 18 17 2 -8 27 2 | 680 17 3 61 +1
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 3 -10 27 0 | 2008 23 0 128 0
MAR-25 18900 P 20 20 20 20 1 | 0 0 0 4 -11 28 0 | 861 20 1 152 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 5 -12 28 0 | 2000 24 0 217 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 6 -14 28 0 | 1534 26 0 267 0
MAR-25 19200 P 25 25 25 25 1 | 24 24 24 8 -15 28 1 | 1007 24 2 223 0
MAR-25 19300 P 36 36 27 27 2 | 26 26 25 9 -17 28 3 | 2350 25 5 195 0
MAR-25 19400 P 29 29 29 29 1 | 0 0 0 11 -19 28 0 | 932 29 1 157 -1
MAR-25 19500 P 30 31 30 31 2 | 33 33 26 12 -22 28 19 | 1145 26 21 179 -2
MAR-25 19600 P 33 33 33 33 2 | 33 33 29 14 -25 28 21 | 1145 29 23 254 +9
MAR-25 19700 P 39 39 35 35 2 | 30 32 30 17 -28 28 7 | 1234 30 9 232 0
MAR-25 19800 P 39 39 39 39 1 | 35 37 32 19 -32 28 11 | 1300 32 12 187 +9
MAR-25 19900 P 46 46 39 39 3 | 38 40 36 22 -36 28 27 | 1111 36 30 114 -2
MAR-25 20000 P 66 66 42 48 21 | 47 50 38 26 -40 28 48 | 1665 38 69 214 -3
MAR-25 20200 P 64 65 48 65 12 | 57 58 45 34 -48 28 61 | 2789 45 73 228 -8
MAR-25 20400 P 70 70 58 68 6 | 68 70 53 44 -55 28 77 | 1629 53 83 469 -26
MAR-25 20600 P 123 123 69 77 10 | 84 87 64 57 -67 28 71 | 1750 64 81 650 -50
MAR-25 20800 P 125 125 90 92 15 | 103 110 75 73 -80 28 121 | 3489 75 136 729 +18
MAR-25 21000 P 177 178 104 127 38 | 123 135 90 91 -96 27 240 | 3555 90 278 219 +52
MAR-25 21200 P 218 218 127 155 15 | 157 160 108 109 -119 27 220 | 3566 108 235 72 -69
MAR-25 21400 P 268 268 155 187 56 | 177 202 132 136 -138 27 246 | 3940 132 302 145 +62
MAR-25 21600 P 316 316 190 230 22 | 220 237 157 167 -161 27 115 | 4355 157 137 258 +39
MAR-25 21800 P 380 380 230 294 19 | 285 292 195 203 -185 27 108 | 2700 195 127 225 +34
MAR-25 22000 P 456 456 268 324 49 | 315 355 230 245 -212 27 97 | 4689 230 146 107 -6
MAR-25 22200 P 538 538 335 350 15 | 403 418 279 294 -245 27 56 | 3926 279 71 33 -15
MAR-25 22400 P 626 642 407 447 20 | 447 497 336 349 -286 26 145 | 5252 336 165 149 +22
MAR-25 22600 P 716 716 456 550 19 | 540 561 396 411 -325 26 114 | 5600 396 133 130 +12
MAR-25 22800 P 708 708 550 612 11 | 613 671 472 482 -360 26 161 | 5900 472 172 174 +66
MAR-25 23000 P 800 800 619 720 20 | 725 783 550 566 -430 26 207 | 6350 550 227 155 +108
MAR-25 23200 P 834 834 705 827 8 | 835 882 638 662 -433 27 82 | 3335 638 90 83 +63
MAR-25 23400 P 825 825 825 825 1 | 943 943 757 759 -473 27 21 | 1085 757 22 18 +13
MAR-25 23600 P 1150 1150 980 1008 4 | 980 980 859 871 -506 27 10 | 3672 859 14 8 +4
MAR-25 23800 P 0 0 0 0 0 | 1114 1114 1069 991 -538 27 3 | 3700 1069 3 6 0
MAR-25 24000 P 1200 1200 1200 1200 1 | 1219 1220 1095 1127 -558 28 8 | 4741 1095 9 10 +4
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 1278 -569 29 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 1439 1439 1399 1420 -594 29 2 | 3800 1399 2 2 +1
MAR-25 24600 P 0 0 0 0 0 | 1538 1538 1538 1539 -646 28 1 | 4400 1538 1 2 +1
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 1691 -668 28 0 | 4490 4288 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 1849 -688 29 0 | 6156 2800 0 4 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 2012 -706 29 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 2179 -723 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2350 -738 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2524 -752 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2702 -763 30 0 | 7080 3320 0 17 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2882 -775 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 3064 -785 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3249 -793 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3436 -801 31 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3624 -808 31 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3814 -814 31 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 4005 -820 31 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4197 -825 32 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4391 -828 32 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4585 -832 32 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4780 -836 32 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4975 -839 33 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5171 -842 33 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5368 -844 33 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5565 -846 33 0 | 0 0 0 0 0
TOTAL PUT 383 | TOTAL PUT 2308 | TOTAL PUT 2691 9532 +333
| MONTH PUT/CALL RATIO 0.69
| MONTH TOTAL 6543 19694 +814
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 11390 +870 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11190 +870 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10990 +870 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10790 +870 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10590 +870 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10390 +870 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10190 +870 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10090 +870 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9990 +869 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9890 +869 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9790 +869 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9690 +869 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9590 +869 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9490 +869 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9390 +869 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9291 +869 28 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9191 +869 27 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9091 +869 27 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8991 +869 27 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8891 +868 26 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8791 +868 26 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8691 +868 26 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8591 +867 25 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8492 +868 27 0 | 0 0 0 0 0
JUN-25 15000 C 7980 7980 7980 7980 1 | 8188 8425 8188 8392 +867 26 3 | 8425 4328 4 13 -2
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8292 +866 26 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8193 +867 27 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8093 +866 26 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7993 +865 26 0 | 0 0 0 0 0
JUN-25 15500 C 7400 7400 7400 7400 1 | 7687 7923 7687 7894 +865 26 4 | 7923 3690 5 17 -3
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7794 +864 26 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7695 +864 26 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7596 +864 26 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7496 +862 26 0 | 4160 3476 0 1 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7397 +862 26 0 | 4060 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7298 +861 26 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7199 +860 26 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7100 +859 26 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7001 +858 26 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6903 +858 26 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6804 +856 26 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6706 +855 26 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6608 +854 26 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6509 +852 26 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6412 +852 26 0 | 2450 2450 0 2 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6314 +850 26 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6216 +848 26 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6119 +846 26 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6022 +844 26 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5925 +842 26 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5829 +841 26 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5732 +838 26 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5637 +837 26 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5541 +834 26 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5446 +832 26 0 | 2380 2380 0 2 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5351 +829 26 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5256 +826 25 0 | 3326 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5162 +823 25 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5068 +820 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4975 +817 25 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4882 +813 25 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4789 +809 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4698 +807 25 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4606 +802 25 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4515 +798 25 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4425 +795 25 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4335 +790 25 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4246 +786 25 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4158 +782 25 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4070 +777 25 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3945 +734 24 0 | 2559 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3896 +767 25 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3810 +761 25 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3725 +756 25 0 | 1750 864 0 30 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3641 +751 25 0 | 3170 706 0 51 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3475 +739 25 0 | 2932 620 0 34 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3312 +727 25 0 | 1790 807 0 55 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3153 +715 25 0 | 1668 554 0 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2998 +702 25 0 | 972 515 0 38 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2846 +687 25 0 | 1165 450 0 28 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2698 +673 25 0 | 1980 418 0 24 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2554 +657 25 0 | 2109 493 0 6 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2415 +678 25 0 | 1008 420 0 26 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2280 +658 25 0 | 1723 443 0 22 0
JUN-25 22000 C 0 0 0 0 0 | 2031 2031 2031 2149 +637 25 1 | 2031 315 1 31 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2023 +615 25 0 | 1788 340 0 5 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1844 +525 24 0 | 1580 314 0 51 0
JUN-25 22600 C 1557 1557 1557 1557 1 | 1599 1599 1599 1731 +506 24 1 | 1599 343 2 8 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1622 +484 24 0 | 1500 300 0 40 0
JUN-25 23000 C 0 0 0 0 0 | 1442 1442 1442 1533 +480 24 2 | 1442 276 2 76 -2
JUN-25 23200 C 1275 1275 1275 1275 1 | 1169 1384 1169 1449 +465 24 10 | 1384 268 11 19 +9
JUN-25 23400 C 0 0 0 0 0 | 1232 1359 1232 1356 +447 24 3 | 1359 343 3 24 0
JUN-25 23600 C 0 0 0 0 0 | 999 999 992 1270 +431 24 14 | 999 266 14 77 +14
JUN-25 23800 C 0 0 0 0 0 | 954 1000 954 1187 +409 25 14 | 1000 244 14 69 +14
JUN-25 24000 C 1014 1014 1014 1014 1 | 938 1011 938 1110 +388 25 23 | 1014 254 24 13 +1
JUN-25 24200 C 0 0 0 0 0 | 867 1042 867 1040 +368 25 23 | 1042 260 23 30 +17
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 973 +351 25 0 | 505 179 0 15 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 908 +329 25 0 | 825 252 0 37 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 844 +311 25 0 | 778 182 0 11 0
JUN-25 25000 C 678 678 668 668 3 | 716 730 700 795 +303 25 4 | 730 105 7 36 +2
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 737 +279 25 0 | 400 202 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 700 700 691 689 +266 25 3 | 700 118 3 40 +1
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 642 +250 26 0 | 588 111 0 6 0
JUN-25 25800 C 0 0 0 0 0 | 505 505 505 600 +238 26 2 | 505 100 2 26 0
JUN-25 26000 C 0 0 0 0 0 | 495 550 492 560 +225 26 3 | 550 127 3 36 +2
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 523 +209 26 0 | 337 123 0 22 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 489 +201 26 0 | 330 102 0 7 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 458 +197 26 0 | 430 152 0 9 0
JUN-25 26800 C 345 345 345 345 1 | 0 0 0 427 +186 26 0 | 400 235 1 9 0
JUN-25 27000 C 0 0 0 0 0 | 308 308 308 398 +176 27 1 | 370 85 1 4 +1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 370 +165 27 0 | 115 115 0 1 0
JUN-25 27400 C 272 272 272 272 1 | 270 310 270 344 +155 27 2 | 310 192 3 5 +3
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 320 +146 27 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 214 214 214 288 +128 27 1 | 214 214 1 1 +1
JUN-25 28000 C 0 0 0 0 0 | 285 285 285 268 +120 27 3 | 285 38 3 111 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 249 +113 27 0 | 228 58 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 231 +105 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 218 +102 27 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 200 +93 27 0 | 212 71 0 1 0
JUN-25 29000 C 158 160 158 159 3 | 147 193 147 186 +87 27 3 | 195 69 6 9 +4
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 175 +84 27 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 149 +71 28 0 | 89 18 0 3 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 129 +63 28 0 | 150 17 0 79 0
TOTAL CALL 13 | TOTAL CALL 120 | TOTAL CALL 133 1555 +62
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 36 0 | 51 12 0 1 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 68 31 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 15 15 15 1 0 28 1 | 98 15 1 8 +1
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 24 24 0 1 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 22 22 0 1 0
JUN-25 14500 P 0 0 0 0 0 | 21 21 21 1 0 26 1 | 114 21 1 8 +1
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 80 26 0 23 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 150 25 0 5 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 -5 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 -6 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 -7 23 0 | 106 105 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 2 -7 24 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 3 -7 25 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 4 -7 25 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 5 -7 26 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 6 -8 26 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 37 37 37 7 -8 26 2 | 248 37 2 16 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 8 -9 26 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 9 -10 26 0 | 182 77 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 10 -11 26 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 11 -12 26 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 13 -12 26 0 | 340 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 47 47 47 14 -14 26 1 | 360 47 1 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 16 -15 26 0 | 235 112 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 18 -16 26 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 19 -18 26 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 22 -20 26 0 | 359 65 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 24 -22 26 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 27 -23 26 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 29 -24 26 0 | 513 219 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 32 -26 26 0 | 389 116 0 3 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 35 -28 26 0 | 493 200 0 5 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 39 -29 26 0 | 515 300 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 42 -32 26 0 | 468 105 0 4 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 47 -36 26 0 | 733 92 0 18 0
JUN-25 17900 P 0 0 0 0 0 | 85 85 85 51 -39 26 1 | 587 85 1 29 -1
JUN-25 18000 P 0 0 0 0 0 | 91 91 91 57 -40 26 1 | 827 91 1 37 0
JUN-25 18100 P 0 0 0 0 0 | 98 98 98 61 -41 26 1 | 860 98 1 55 -1
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 68 -42 26 0 | 842 81 0 21 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 72 -47 25 0 | 621 135 0 33 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 78 -50 25 0 | 624 132 0 29 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 87 -51 26 0 | 920 136 0 82 0
JUN-25 18600 P 0 0 0 0 0 | 140 140 121 92 -57 25 12 | 1008 121 12 52 +2
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 99 -61 25 0 | 1150 295 0 29 0
JUN-25 18800 P 0 0 0 0 0 | 136 136 136 108 -68 25 1 | 1137 136 1 84 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 116 -68 25 0 | 995 174 0 73 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 125 -72 25 0 | 1150 180 0 73 0
JUN-25 19100 P 0 0 0 0 0 | 210 210 210 135 -75 25 1 | 951 210 1 20 -5
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 145 -80 25 0 | 1245 205 0 33 0
JUN-25 19300 P 205 205 205 205 1 | 183 183 177 156 -82 25 3 | 1130 177 4 23 +1
JUN-25 19400 P 0 0 0 0 0 | 191 191 187 168 -83 25 2 | 1220 187 2 39 +1
JUN-25 19500 P 195 195 195 195 1 | 0 0 0 180 -89 25 0 | 1314 195 1 27 -1
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 198 -85 25 0 | 1276 272 0 13 -5
JUN-25 19700 P 0 0 0 0 0 | 263 263 257 212 -88 25 2 | 1500 257 2 31 -1
JUN-25 19800 P 0 0 0 0 0 | 231 231 225 227 -92 25 7 | 1626 225 7 21 -4
JUN-25 19900 P 0 0 0 0 0 | 262 262 262 243 -95 25 7 | 1347 262 7 31 -7
JUN-25 20000 P 270 270 270 270 1 | 293 293 266 249 -110 25 10 | 1789 266 11 18 -2
JUN-25 20200 P 0 0 0 0 0 | 281 281 279 286 -117 25 2 | 1222 279 2 4 0
JUN-25 20400 P 0 0 0 0 0 | 365 365 313 319 -132 25 4 | 2127 313 4 7 +1
JUN-25 20600 P 0 0 0 0 0 | 383 383 355 354 -149 25 3 | 1648 355 3 7 -1
JUN-25 20800 P 0 0 0 0 0 | 448 448 448 397 -162 25 1 | 1020 448 1 7 -1
JUN-25 21000 P 510 510 510 510 1 | 451 465 451 442 -177 25 2 | 2087 451 3 22 0
JUN-25 21200 P 0 0 0 0 0 | 535 535 478 493 -191 25 4 | 1225 478 4 9 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 547 -207 24 0 | 1200 821 0 8 0
JUN-25 21600 P 0 0 0 0 0 | 621 621 621 606 -226 24 1 | 2230 621 1 11 0
JUN-25 21800 P 0 0 0 0 0 | 765 765 718 669 -246 24 3 | 2080 718 3 11 +1
JUN-25 22000 P 0 0 0 0 0 | 828 828 747 736 -270 24 7 | 1810 747 7 22 -3
JUN-25 22200 P 0 0 0 0 0 | 805 805 805 808 -293 24 2 | 1349 805 2 11 +1
JUN-25 22400 P 0 0 0 0 0 | 985 985 888 889 -315 24 9 | 1360 888 9 9 +6
JUN-25 22600 P 0 0 0 0 0 | 1026 1026 1026 976 -335 24 1 | 1394 1026 1 2 0
JUN-25 22800 P 0 0 0 0 0 | 1063 1064 1063 1069 -360 24 2 | 3940 1063 2 3 -2
JUN-25 23000 P 1255 1255 1255 1255 1 | 1161 1161 1161 1168 -342 24 3 | 3960 1161 4 11 +1
JUN-25 23200 P 0 0 0 0 0 | 1339 1339 1339 1269 -393 24 2 | 3880 1339 2 3 +2
JUN-25 23400 P 0 0 0 0 0 | 1388 1388 1367 1379 -414 25 3 | 4438 1367 3 3 +3
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1491 -437 25 0 | 4080 3422 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1603 -467 25 0 | 4764 3910 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1715 -497 25 2 | 4338 2490 2 7 +2
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1870 -488 25 0 | 4880 3230 0 2 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2000 -508 25 0 | 4930 3950 0 1 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2121 -540 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2260 -557 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2403 -573 25 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2549 -589 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2699 -604 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2852 -619 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3007 -634 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3166 -647 26 0 | 7350 5650 0 30 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3327 -660 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3491 -672 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3658 -683 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3826 -695 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 4200 4200 4180 3997 -705 26 2 | 6500 4180 2 2 +2
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4170 -715 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4344 -725 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4520 -734 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4698 -742 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4878 -750 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5059 -757 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5241 -765 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5425 -771 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5610 -777 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5796 -783 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5983 -788 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6359 -799 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6739 -807 28 0 | 10777 9555 0 3 0
TOTAL PUT 5 | TOTAL PUT 106 | TOTAL PUT 111 1210 -8
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 244 2765 +54
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 9782 +879 25 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9682 +879 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9583 +879 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9483 +878 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9384 +878 25 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9284 +877 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9185 +877 25 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9086 +877 25 0 | 0 0 0 0 0
SEP-25 14400 C 8730 8730 8730 8730 1 | 8500 9066 8500 8986 +876 24 5 | 9066 8200 6 10 +4
SEP-25 14500 C 8535 8535 8535 8535 1 | 8530 8955 8530 8887 +875 24 5 | 8955 7900 6 22 +2
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8788 +875 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8689 +874 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8590 +873 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8492 +873 25 0 | 0 0 0 0 0
SEP-25 15000 C 8068 8068 8068 8068 1 | 8070 8450 8070 8393 +872 25 3 | 8450 6699 4 22 +2
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8294 +871 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8196 +871 25 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8098 +870 25 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8000 +869 25 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7902 +868 25 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7804 +867 25 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7706 +865 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7609 +864 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7511 +862 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7414 +861 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7318 +861 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7221 +859 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7125 +857 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7028 +855 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6933 +854 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6837 +852 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6742 +850 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6647 +848 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6552 +846 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6458 +844 24 0 | 4600 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6364 +841 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6270 +839 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6177 +836 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6084 +834 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5991 +830 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5899 +828 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5808 +825 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5717 +822 24 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5626 +819 24 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5536 +816 24 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5446 +812 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5357 +809 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5268 +805 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5180 +802 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5092 +798 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5005 +794 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4919 +790 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4833 +786 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4748 +782 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4664 +778 24 0 | 2980 2980 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4580 +773 24 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4496 +768 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4414 +764 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4332 +759 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4251 +754 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4170 +749 24 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4091 +744 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4012 +739 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3934 +734 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3856 +728 24 0 | 3150 1620 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3704 +717 24 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3554 +705 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3409 +694 24 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3266 +681 24 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3127 +669 24 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2991 +656 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2859 +642 24 0 | 1490 1490 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2731 +653 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2606 +636 24 0 | 1470 1225 0 14 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2485 +617 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2367 +599 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2194 +519 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 1960 1960 1960 2088 +502 23 1 | 1960 1643 1 1 -1
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1986 +486 23 0 | 1818 1368 0 5 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1928 +511 24 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 1716 1716 1716 1822 +481 24 1 | 1716 1657 1 3 +1
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1735 +469 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1648 +452 24 0 | 820 525 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 1425 1425 1425 1566 +436 24 1 | 1425 1425 1 1 +1
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1488 +419 24 0 | 1180 695 0 5 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1414 +407 24 0 | 1300 512 0 2 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1346 +388 24 0 | 1078 1003 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1277 +369 24 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1218 +359 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 1050 1055 1050 1155 +344 24 3 | 1055 855 3 7 +3
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1096 +331 24 0 | 700 700 0 1 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1043 +324 24 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 992 +311 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 943 +302 25 0 | 583 583 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 810 810 810 896 +286 25 2 | 810 445 2 2 +1
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 850 +289 25 0 | 560 560 0 1 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 808 +280 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 770 +274 25 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 725 +258 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 595 675 595 694 +255 25 2 | 675 452 2 3 +2
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 649 +236 25 0 | 192 192 0 1 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 616 +227 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 584 +218 25 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 554 +210 25 0 | 143 143 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 525 +202 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 498 +194 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 473 +187 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 448 +179 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 425 +172 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 324 413 324 403 +165 26 2 | 413 200 2 4 +2
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 383 +159 26 0 | 200 148 0 2 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 345 +147 26 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 248 290 248 311 +136 26 3 | 290 245 3 5 +3
TOTAL CALL 3 | TOTAL CALL 28 | TOTAL CALL 31 117 +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
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 35 35 0 1 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 2 -6 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 3 -6 24 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 5 -6 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 6 -6 24 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 7 -6 24 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 8 -7 24 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 9 -7 25 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 10 -8 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 54 54 54 12 -8 25 1 | 54 54 1 1 +1
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 13 -9 25 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 14 -10 25 0 | 125 125 0 5 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 15 -11 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 17 -11 25 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 19 -12 25 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 21 -13 25 0 | 143 125 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 23 -14 25 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 25 -15 25 0 | 160 160 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 27 -17 24 0 | 193 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 30 -18 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 32 -20 24 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 36 -20 25 0 | 260 114 0 7 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 39 -21 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 42 -23 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 46 -25 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 49 -27 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 54 -28 24 0 | 274 266 0 5 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 58 -30 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 63 -35 24 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 112 112 112 68 -34 24 1 | 112 112 1 1 +1
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 73 -40 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 128 128 128 79 -38 24 1 | 227 128 1 8 +1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 85 -41 24 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 91 -43 24 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 98 -46 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 105 -48 24 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 112 -52 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 120 -54 24 0 | 232 232 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 133 -53 24 0 | 270 270 0 1 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 138 -60 24 0 | 270 270 0 1 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 147 -63 24 0 | 347 347 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 195 195 195 157 -66 24 2 | 485 195 2 6 +2
SEP-25 18100 P 0 0 0 0 0 | 215 215 215 167 -70 24 1 | 420 215 1 0 -1
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 178 -73 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 189 -77 24 0 | 404 368 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 201 -80 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 213 -84 24 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 226 -88 24 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 240 -92 24 0 | 689 689 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 254 -96 24 0 | 816 334 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 269 -100 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 285 -104 24 0 | 879 411 0 2 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 301 -109 24 0 | 702 702 0 1 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 317 -114 24 0 | 852 462 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 335 -118 24 0 | 835 628 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 353 -123 24 0 | 1100 514 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 372 -123 24 0 | 1034 1034 0 1 0
SEP-25 19600 P 0 0 0 0 0 | 440 440 440 391 -129 24 2 | 1070 440 2 1 -1
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 412 -132 24 0 | 750 750 0 1 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 433 -136 24 0 | 935 593 0 2 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 468 -124 24 0 | 620 620 0 1 0
SEP-25 20000 P 619 619 619 619 1 | 537 537 483 485 -137 24 5 | 1530 483 6 4 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 529 -144 24 0 | 1211 662 0 2 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 577 -162 24 0 | 1413 765 0 1 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 629 -174 24 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 719 719 719 683 -186 24 1 | 719 719 1 1 +1
SEP-25 21000 P 0 0 0 0 0 | 799 799 799 742 -204 24 1 | 1190 799 1 1 -1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 805 -213 24 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 873 -233 24 0 | 1113 1113 0 1 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 945 -243 24 0 | 2126 2126 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1021 -259 24 0 | 1540 1540 0 1 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1101 -279 24 0 | 1275 1275 0 1 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1177 -310 24 0 | 1600 1600 0 1 0
SEP-25 22400 P 0 0 0 0 0 | 1284 1284 1284 1266 -324 24 1 | 1284 1284 1 1 +1
SEP-25 22600 P 1440 1440 1440 1440 1 | 0 0 0 1359 -344 24 0 | 1782 1440 1 2 +1
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1457 -360 24 0 | 1640 1640 0 1 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1558 -371 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1665 -386 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1766 -411 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1883 -422 24 0 | 3600 3070 0 0 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2004 -438 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 2208 2208 2208 2134 -445 24 1 | 3795 2208 1 0 -1
SEP-25 24200 P 0 0 0 0 0 | 2335 2335 2335 2273 -445 24 1 | 3750 2335 1 1 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2402 -459 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2505 -502 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2641 -514 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2779 -527 24 0 | 3068 3068 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2921 -539 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3065 -551 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3212 -563 25 0 | 3810 3600 0 1 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3361 -575 25 0 | 3715 3715 0 1 0
SEP-25 26000 P 0 0 0 0 0 | 3490 3490 3490 3513 -586 25 1 | 4210 3490 1 2 +1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3667 -597 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3824 -607 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3982 -617 25 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4143 -627 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4306 -636 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4470 -646 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4637 -655 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4805 -664 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4975 -672 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5146 -680 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5319 -688 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5494 -695 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5669 -703 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 6010 6010 6010 5846 -710 26 1 | 6472 6010 1 2 -1
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6024 -717 26 0 | 6780 6360 0 16 0
SEP-25 29200 P 0 0 0 0 0 | 6288 6288 6200 6204 -723 26 8 | 6288 6200 8 8 +8
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6566 -735 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6932 -746 26 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 28 | TOTAL PUT 30 129 +12
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 61 246 +32
MARKET PUT/CALL RATIO 0.99
MARKET TOTAL 28809 51168 +1664
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED