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 MAR-25 22600 766 559 28 631 257 280 +243
P MAR-25 22000 640 352 29 394 150 443 +163
C MAR-25 23400 636 544 28 975 472 279 -319
C MAR-25 23800 597 404 28 780 348 532 -271
C MAR-25 24000 593 347 29 684 297 417 -238
C MAR-25 23200 586 616 28 1038 543 186 -371
C MAR-25 23600 513 468 28 880 408 540 -297
P MAR-25 21000 512 150 31 170 63 431 +75
P MAR-25 23000 486 751 28 840 364 200 +317
P MAR-25 22800 460 647 28 727 301 106 +275
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 FEB 2025, THURSDAY 28 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
MAR-25 10000 C 0 0 0 0 0 | 0 0 0 12967 -716 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 12867 -712 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 12767 -712 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 12667 -712 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 12567 -712 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 12467 -712 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12367 -712 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12267 -712 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12167 -712 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12067 -712 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 11967 -712 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 11867 -712 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 11767 -712 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 11667 -712 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 11567 -712 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 11467 -712 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11367 -712 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11267 -712 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11167 -712 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11067 -712 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 10967 -712 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 10867 -712 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 10767 -712 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 10667 -712 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 10567 -712 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 10467 -712 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10367 -712 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10267 -712 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10167 -712 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10067 -712 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 9967 -712 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 9867 -712 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 9767 -712 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 9667 -712 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 9567 -712 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9467 -712 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9367 -712 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9267 -712 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9167 -712 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9067 -712 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 8967 -712 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 8867 -712 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 8767 -712 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 8667 -712 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 8567 -712 0 0 | 8290 2925 0 9 0
MAR-25 14500 C 0 0 0 0 0 | 8900 8900 8556 8467 -712 0 6 | 9190 2590 6 18 -1
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8367 -712 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8267 -712 0 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8167 -712 0 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8067 -712 0 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 7967 -712 0 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 7867 -712 0 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 7767 -712 0 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 7667 -712 0 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 7567 -712 0 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7467 -712 0 0 | 6480 5194 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7367 -712 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7267 -712 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7167 -712 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7067 -712 0 0 | 0 0 0 0 0
MAR-25 16000 C 7630 7630 7630 7630 1 | 7450 7450 7144 6967 -712 0 4 | 7630 1800 5 26 -1
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 6867 -712 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 6767 -712 0 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 6667 -712 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 6567 -712 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6468 -711 40 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6368 -711 39 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6268 -711 39 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6168 -711 38 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6068 -711 37 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 5968 -711 37 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 5868 -711 36 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 5769 -710 38 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 5669 -710 37 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 5569 -711 36 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5469 -711 36 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5370 -710 36 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5270 -710 36 0 | 4193 4193 0 1 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5171 -709 36 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5071 -709 35 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 4972 -708 36 0 | 3750 583 0 20 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 4873 -708 36 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 4774 -707 36 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 4675 -706 36 0 | 4995 510 0 2 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 4576 -706 35 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4477 -705 35 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4378 -705 35 0 | 3010 483 0 3 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4280 -703 35 0 | 2905 445 0 22 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4181 -703 34 0 | 4818 404 0 54 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4083 -702 34 0 | 1914 408 0 7 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 3985 -700 34 0 | 3165 333 0 17 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 3888 -698 34 0 | 4095 443 0 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 3790 -697 34 0 | 3925 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 3693 -696 34 0 | 4350 268 0 14 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 3596 -694 34 0 | 4150 616 0 33 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 3500 -691 33 0 | 1251 240 0 58 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3404 -689 33 0 | 2718 229 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 3189 3189 3189 3308 -687 33 2 | 3189 239 2 112 -2
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3213 -684 33 0 | 3850 225 0 94 0
MAR-25 19900 C 0 0 0 0 0 | 3380 3380 3098 3118 -682 33 2 | 3488 213 2 149 -1
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3024 -678 33 0 | 3480 180 0 42 0
MAR-25 20200 C 0 0 0 0 0 | 2755 2755 2755 2837 -672 32 2 | 3495 155 2 43 +2
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 2650 -666 32 0 | 2135 140 0 59 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2472 -654 32 0 | 2905 123 0 63 0
MAR-25 20800 C 0 0 0 0 0 | 2653 2653 2282 2289 -649 31 2 | 3000 125 2 119 0
MAR-25 21000 C 2680 2680 2510 2510 2 | 2100 2100 1990 2121 -631 31 3 | 2830 175 5 25 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1933 -636 30 0 | 2660 153 0 158 0
MAR-25 21400 C 0 0 0 0 0 | 2150 2150 1772 1788 -601 31 7 | 2498 132 7 218 -4
MAR-25 21600 C 0 0 0 0 0 | 1900 1900 1551 1600 -613 29 9 | 2296 96 9 147 0
MAR-25 21800 C 0 0 0 0 0 | 1700 1700 1325 1446 -595 28 5 | 2052 132 5 231 0
MAR-25 22000 C 1820 1820 1700 1700 2 | 1720 1720 1223 1299 -559 28 10 | 2610 108 12 116 -6
MAR-25 22200 C 0 0 0 0 0 | 1175 1175 1049 1161 -550 28 12 | 1988 108 12 144 0
MAR-25 22400 C 1473 1473 1473 1473 1 | 1145 1145 936 1036 -519 28 7 | 1867 61 8 51 +2
MAR-25 22600 C 0 0 0 0 0 | 1202 1202 817 914 -470 28 70 | 1783 81 70 252 +19
MAR-25 22800 C 0 0 0 0 0 | 938 938 724 815 -434 28 49 | 1679 88 49 97 +15
MAR-25 23000 C 1178 1217 950 1070 11 | 978 980 624 705 -421 28 358 | 2000 41 369 420 +194
MAR-25 23200 C 1037 1038 830 830 6 | 831 831 543 616 -371 28 580 | 1102 42 586 186 -96
MAR-25 23400 C 918 975 725 821 35 | 805 830 472 544 -319 28 601 | 1105 24 636 279 -71
MAR-25 23600 C 776 880 642 785 52 | 705 735 408 468 -297 28 461 | 1398 22 513 540 +66
MAR-25 23800 C 710 780 552 680 92 | 600 645 348 404 -271 28 505 | 872 47 597 532 +81
MAR-25 24000 C 610 684 480 598 106 | 512 563 297 347 -238 29 487 | 1660 71 593 417 +29
MAR-25 24200 C 540 593 417 497 58 | 471 488 255 295 -216 29 281 | 1568 62 339 494 +32
MAR-25 24400 C 465 514 360 440 59 | 405 427 215 253 -188 29 330 | 596 55 389 776 +2
MAR-25 24600 C 410 450 324 392 80 | 332 365 181 214 -172 29 250 | 860 43 330 286 -68
MAR-25 24800 C 359 397 263 310 107 | 308 314 151 180 -155 29 282 | 466 38 389 454 -115
MAR-25 25000 C 290 344 233 282 77 | 246 270 127 151 -136 29 294 | 1248 36 371 277 -104
MAR-25 25200 C 268 296 196 245 55 | 207 224 106 126 -120 29 243 | 693 40 298 639 +41
MAR-25 25400 C 220 250 158 207 61 | 185 198 87 105 -105 29 282 | 904 34 343 412 +168
MAR-25 25600 C 194 220 150 173 28 | 158 158 72 88 -93 29 276 | 389 26 304 381 +198
MAR-25 25800 C 180 188 121 131 27 | 135 135 62 73 -78 29 176 | 400 32 203 310 +74
MAR-25 26000 C 138 159 100 126 32 | 113 120 50 60 -67 29 198 | 980 18 230 288 +35
MAR-25 26200 C 116 137 87 104 43 | 95 100 41 50 -59 30 232 | 318 24 275 403 +34
MAR-25 26400 C 88 88 74 85 12 | 78 84 34 41 -50 30 129 | 745 17 141 560 +41
MAR-25 26600 C 95 99 61 78 22 | 67 71 29 34 -43 30 59 | 716 26 81 292 -123
MAR-25 26800 C 75 78 51 63 22 | 56 60 24 28 -38 30 63 | 800 21 85 217 +23
MAR-25 27000 C 61 70 45 49 14 | 46 49 19 22 -34 30 56 | 568 19 70 135 -1
MAR-25 27200 C 50 52 50 50 4 | 33 33 17 19 -28 30 47 | 95 17 51 74 -9
MAR-25 27400 C 38 38 38 38 1 | 28 28 15 16 -23 31 20 | 90 12 21 229 -2
MAR-25 27600 C 41 41 26 31 5 | 28 28 14 13 -20 31 14 | 556 14 19 138 -11
MAR-25 27800 C 33 33 25 26 8 | 25 25 11 11 -17 31 27 | 518 11 35 95 +2
MAR-25 28000 C 19 19 19 19 1 | 14 14 9 9 -15 31 8 | 502 9 9 257 -5
MAR-25 28200 C 17 17 17 17 1 | 11 12 8 7 -13 31 19 | 476 8 20 224 -16
MAR-25 28400 C 0 0 0 0 0 | 9 10 7 6 -11 31 19 | 364 7 19 120 -18
MAR-25 28600 C 15 15 15 15 1 | 11 11 4 5 -9 32 22 | 357 4 23 58 -45
MAR-25 28800 C 0 0 0 0 0 | 5 5 5 4 -8 32 1 | 136 5 1 121 -1
MAR-25 29000 C 13 13 13 13 1 | 0 0 0 3 -6 31 0 | 508 9 1 95 +1
TOTAL CALL 1027 | TOTAL CALL 6510 | TOTAL CALL 7537 12350 +359
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 96 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 10 1 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 7 7 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 20 1 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 34 1 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 104 1 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 15 3 0 59 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 2 2 2 1 0 52 1 | 248 2 1 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 310 14 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 3 3 3 1 0 51 2 | 482 3 2 37 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 254 11 0 3 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 4 4 4 1 0 47 7 | 335 4 7 57 +7
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 575 10 0 60 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 416 11 0 9 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 610 8 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 5 5 5 1 0 43 4 | 689 5 4 125 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 505 10 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 394 10 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 502 10 0 8 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 850 25 0 56 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1026 52 0 8 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 1010 11 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 676 29 0 35 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 514 29 0 30 0
MAR-25 17000 P 0 0 0 0 0 | 9 9 9 1 0 37 1 | 1157 6 1 78 +1
MAR-25 17100 P 0 0 0 0 0 | 10 10 10 1 0 36 1 | 957 10 1 37 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 943 9 0 72 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 901 31 0 24 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1008 7 0 6 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 979 7 0 168 0
MAR-25 17600 P 0 0 0 0 0 | 15 15 15 1 0 33 2 | 725 9 2 154 +2
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 506 14 0 80 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 1295 9 0 83 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 1030 9 0 98 0
MAR-25 18000 P 0 0 0 0 0 | 15 15 15 5 +4 36 1 | 1580 10 1 180 +1
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 6 +5 36 0 | 628 9 0 173 0
MAR-25 18200 P 0 0 0 0 0 | 21 21 21 7 +6 36 3 | 1979 8 3 144 0
MAR-25 18300 P 0 0 0 0 0 | 22 23 22 8 +7 36 2 | 940 12 2 111 +1
MAR-25 18400 P 0 0 0 0 0 | 13 24 13 9 +8 35 2 | 914 10 2 105 0
MAR-25 18500 P 11 11 11 11 3 | 18 28 18 10 +8 35 17 | 975 11 20 124 +10
MAR-25 18600 P 0 0 0 0 0 | 30 30 26 12 +9 35 13 | 925 12 13 66 -3
MAR-25 18700 P 0 0 0 0 0 | 17 30 17 13 +9 35 28 | 680 17 28 39 -23
MAR-25 18800 P 0 0 0 0 0 | 31 34 30 15 +10 35 48 | 2008 10 48 75 -43
MAR-25 18900 P 0 0 0 0 0 | 29 36 29 17 +11 35 15 | 861 18 15 154 +2
MAR-25 19000 P 0 0 0 0 0 | 21 38 21 19 +12 34 102 | 2000 17 102 203 -17
MAR-25 19100 P 0 0 0 0 0 | 23 40 23 21 +13 34 49 | 1534 15 49 175 -52
MAR-25 19200 P 0 0 0 0 0 | 27 43 27 24 +15 34 29 | 1007 19 29 174 -6
MAR-25 19300 P 0 0 0 0 0 | 27 47 27 27 +17 34 44 | 2350 18 44 212 +1
MAR-25 19400 P 23 23 23 23 1 | 25 49 25 30 +19 34 53 | 932 22 54 153 -4
MAR-25 19500 P 23 23 23 23 10 | 36 50 33 34 +21 34 48 | 1145 21 58 207 0
MAR-25 19600 P 0 0 0 0 0 | 38 56 35 38 +23 33 55 | 1145 22 55 221 +4
MAR-25 19700 P 25 25 25 25 3 | 31 62 31 42 +25 33 46 | 1234 23 49 281 -1
MAR-25 19800 P 0 0 0 0 0 | 33 65 33 47 +28 33 91 | 1300 25 91 236 +5
MAR-25 19900 P 0 0 0 0 0 | 33 70 33 53 +32 33 91 | 1111 25 91 158 +46
MAR-25 20000 P 33 37 31 37 5 | 36 77 35 59 +35 33 184 | 1665 28 189 346 +87
MAR-25 20200 P 0 0 0 0 0 | 43 87 43 72 +41 33 163 | 2789 31 163 245 +36
MAR-25 20400 P 40 49 40 49 2 | 49 102 49 89 +50 32 165 | 1629 36 167 586 +46
MAR-25 20600 P 52 55 49 49 6 | 61 120 57 106 +58 32 171 | 1750 45 177 423 +4
MAR-25 20800 P 61 66 56 60 6 | 71 145 70 124 +64 31 383 | 3489 47 389 620 -146
MAR-25 21000 P 72 90 63 70 19 | 88 170 80 150 +75 31 493 | 3555 58 512 431 +122
MAR-25 21200 P 85 110 76 86 64 | 100 200 94 179 +88 30 251 | 3566 68 315 353 +103
MAR-25 21400 P 104 130 86 103 66 | 125 238 115 214 +105 30 316 | 3940 81 382 288 +156
MAR-25 21600 P 123 156 110 122 56 | 146 285 137 254 +124 30 317 | 4355 96 373 299 +80
MAR-25 21800 P 149 182 127 152 67 | 166 333 162 300 +143 30 309 | 2700 115 376 260 -146
MAR-25 22000 P 180 225 150 174 92 | 209 394 194 352 +163 29 548 | 4689 138 640 443 +64
MAR-25 22200 P 210 269 182 202 60 | 226 460 226 411 +186 29 315 | 3926 165 375 219 +66
MAR-25 22400 P 244 318 220 245 66 | 300 538 273 477 +209 28 347 | 5252 204 413 373 +71
MAR-25 22600 P 291 378 257 301 199 | 354 631 327 559 +243 28 567 | 5600 245 766 280 +101
MAR-25 22800 P 357 445 301 366 45 | 416 727 385 647 +275 28 415 | 5900 280 460 106 -190
MAR-25 23000 P 420 520 364 413 89 | 484 840 457 751 +317 28 397 | 6350 337 486 200 -142
MAR-25 23200 P 475 613 432 492 55 | 571 960 533 862 +355 29 249 | 3335 395 304 123 +26
MAR-25 23400 P 570 707 500 564 102 | 670 1077 620 982 +389 29 192 | 1085 466 294 146 -39
MAR-25 23600 P 650 809 590 675 54 | 750 1206 723 1112 +423 29 65 | 3672 560 119 232 +32
MAR-25 23800 P 770 915 682 810 84 | 919 1357 890 1244 +456 29 72 | 3700 645 156 133 +42
MAR-25 24000 P 862 1000 800 885 32 | 1125 1455 1090 1391 +483 29 12 | 4741 748 44 36 -9
MAR-25 24200 P 935 1172 902 1070 12 | 1225 1528 1225 1541 +510 29 10 | 2800 846 22 26 +3
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 1688 +519 29 0 | 3800 1388 0 1 0
MAR-25 24600 P 1260 1260 1197 1223 9 | 0 0 0 1850 +540 29 0 | 4400 1197 9 7 +3
MAR-25 24800 P 1305 1305 1305 1305 1 | 0 0 0 2016 +559 29 0 | 4490 1305 1 2 +1
MAR-25 25000 P 1463 1463 1463 1463 1 | 1707 2207 1707 2187 +576 29 4 | 6156 1463 5 4 -3
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 2362 +592 29 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 2541 +607 29 0 | 1850 1850 0 1 0
MAR-25 25600 P 2002 2002 2002 2002 1 | 0 0 0 2723 +621 29 0 | 2002 2002 1 1 +1
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2908 +633 30 0 | 2210 2145 0 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 3095 +643 30 0 | 7080 3320 0 17 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 3284 +652 30 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 3475 +660 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3668 +668 30 0 | 0 0 0 0 0
MAR-25 26800 P 3060 3060 3060 3060 1 | 0 0 0 3861 +673 30 0 | 3060 3060 1 1 +1
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 4056 +679 30 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 4252 +684 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 4448 +688 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4645 +691 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4843 +694 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 5041 +697 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 5240 +700 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 5438 +701 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5637 +703 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5836 +704 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 6036 +706 31 0 | 0 0 0 0 0
TOTAL PUT 1211 | TOTAL PUT 6700 | TOTAL PUT 7911 11529 +301
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 15448 23879 +660
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C - - - - - | 0 0 0 7933 - 34 0 | 0 0 0 0 -
APR-25 15200 C - - - - - | 0 0 0 7833 - 34 0 | 0 0 0 0 -
APR-25 15300 C - - - - - | 0 0 0 7733 - 33 0 | 0 0 0 0 -
APR-25 15400 C - - - - - | 0 0 0 7633 - 33 0 | 0 0 0 0 -
APR-25 15500 C - - - - - | 0 0 0 7533 - 32 0 | 0 0 0 0 -
APR-25 15600 C - - - - - | 0 0 0 7433 - 32 0 | 0 0 0 0 -
APR-25 15700 C - - - - - | 0 0 0 7333 - 31 0 | 0 0 0 0 -
APR-25 15800 C - - - - - | 0 0 0 7234 - 33 0 | 0 0 0 0 -
APR-25 15900 C - - - - - | 0 0 0 7134 - 32 0 | 0 0 0 0 -
APR-25 16000 C - - - - - | 0 0 0 7034 - 32 0 | 0 0 0 0 -
APR-25 16100 C - - - - - | 0 0 0 6934 - 31 0 | 0 0 0 0 -
APR-25 16200 C - - - - - | 0 0 0 6835 - 32 0 | 0 0 0 0 -
APR-25 16300 C - - - - - | 0 0 0 6735 - 32 0 | 0 0 0 0 -
APR-25 16400 C - - - - - | 0 0 0 6636 - 32 0 | 0 0 0 0 -
APR-25 16500 C - - - - - | 0 0 0 6536 - 31 0 | 0 0 0 0 -
APR-25 16600 C - - - - - | 0 0 0 6437 - 32 0 | 0 0 0 0 -
APR-25 16700 C - - - - - | 0 0 0 6337 - 31 0 | 0 0 0 0 -
APR-25 16800 C - - - - - | 0 0 0 6238 - 31 0 | 0 0 0 0 -
APR-25 16900 C - - - - - | 0 0 0 6139 - 31 0 | 0 0 0 0 -
APR-25 17000 C - - - - - | 0 0 0 6039 - 31 0 | 0 0 0 0 -
APR-25 17100 C - - - - - | 0 0 0 5940 - 31 0 | 0 0 0 0 -
APR-25 17200 C - - - - - | 0 0 0 5841 - 31 0 | 0 0 0 0 -
APR-25 17300 C - - - - - | 0 0 0 5743 - 31 0 | 0 0 0 0 -
APR-25 17400 C - - - - - | 0 0 0 5644 - 31 0 | 0 0 0 0 -
APR-25 17500 C - - - - - | 0 0 0 5545 - 31 0 | 0 0 0 0 -
APR-25 17600 C - - - - - | 0 0 0 5447 - 31 0 | 0 0 0 0 -
APR-25 17700 C - - - - - | 0 0 0 5348 - 30 0 | 0 0 0 0 -
APR-25 17800 C - - - - - | 0 0 0 5250 - 30 0 | 0 0 0 0 -
APR-25 17900 C - - - - - | 0 0 0 5152 - 30 0 | 0 0 0 0 -
APR-25 18000 C - - - - - | 0 0 0 5055 - 30 0 | 0 0 0 0 -
APR-25 18100 C - - - - - | 0 0 0 4957 - 30 0 | 0 0 0 0 -
APR-25 18200 C - - - - - | 0 0 0 4860 - 30 0 | 0 0 0 0 -
APR-25 18300 C - - - - - | 0 0 0 4763 - 30 0 | 0 0 0 0 -
APR-25 18400 C - - - - - | 0 0 0 4666 - 30 0 | 0 0 0 0 -
APR-25 18500 C - - - - - | 0 0 0 4569 - 30 0 | 0 0 0 0 -
APR-25 18600 C - - - - - | 0 0 0 4473 - 30 0 | 0 0 0 0 -
APR-25 18700 C - - - - - | 0 0 0 4377 - 30 0 | 0 0 0 0 -
APR-25 18800 C - - - - - | 0 0 0 4281 - 29 0 | 0 0 0 0 -
APR-25 18900 C - - - - - | 0 0 0 4186 - 29 0 | 0 0 0 0 -
APR-25 19000 C - - - - - | 0 0 0 4091 - 29 0 | 0 0 0 0 -
APR-25 19100 C - - - - - | 0 0 0 3997 - 29 0 | 0 0 0 0 -
APR-25 19200 C - - - - - | 0 0 0 3903 - 29 0 | 0 0 0 0 -
APR-25 19300 C - - - - - | 0 0 0 3810 - 29 0 | 0 0 0 0 -
APR-25 19400 C - - - - - | 0 0 0 3717 - 29 0 | 0 0 0 0 -
APR-25 19500 C - - - - - | 0 0 0 3624 - 29 0 | 0 0 0 0 -
APR-25 19600 C - - - - - | 0 0 0 3532 - 29 0 | 0 0 0 0 -
APR-25 19700 C - - - - - | 0 0 0 3441 - 29 0 | 0 0 0 0 -
APR-25 19800 C - - - - - | 0 0 0 3350 - 29 0 | 0 0 0 0 -
APR-25 19900 C - - - - - | 0 0 0 3260 - 28 0 | 0 0 0 0 -
APR-25 20000 C - - - - - | 0 0 0 3171 - 28 0 | 0 0 0 0 -
APR-25 20200 C - - - - - | 0 0 0 2995 - 28 0 | 0 0 0 0 -
APR-25 20400 C - - - - - | 0 0 0 2822 - 28 0 | 0 0 0 0 -
APR-25 20600 C - - - - - | 0 0 0 2649 - 28 0 | 0 0 0 0 -
APR-25 20800 C - - - - - | 0 0 0 2482 - 27 0 | 0 0 0 0 -
APR-25 21000 C - - - - - | 0 0 0 2317 - 27 0 | 0 0 0 0 -
APR-25 21200 C - - - - - | 0 0 0 2167 - 27 0 | 0 0 0 0 -
APR-25 21400 C - - - - - | 0 0 0 2014 - 27 0 | 0 0 0 0 -
APR-25 21600 C - - - - - | 0 0 0 1866 - 27 0 | 0 0 0 0 -
APR-25 21800 C - - - - - | 0 0 0 1723 - 27 0 | 0 0 0 0 -
APR-25 22000 C - - - - - | 0 0 0 1573 - 26 0 | 0 0 0 0 -
APR-25 22200 C - - - - - | 0 0 0 1431 - 26 0 | 0 0 0 0 -
APR-25 22400 C - - - - - | 0 0 0 1307 - 26 0 | 0 0 0 0 -
APR-25 22600 C - - - - - | 0 0 0 1198 - 26 0 | 0 0 0 0 -
APR-25 22800 C - - - - - | 1021 1031 1021 1090 - 26 6 | 1031 1021 6 6 -
APR-25 23000 C - - - - - | 1030 1030 971 989 - 26 6 | 1030 971 6 6 -
APR-25 23200 C - - - - - | 1007 1007 921 898 - 26 3 | 1007 921 3 2 -
APR-25 23400 C - - - - - | 886 886 789 811 - 26 4 | 886 789 4 2 -
APR-25 23600 C - - - - - | 720 720 720 733 - 26 1 | 720 720 1 1 -
APR-25 23800 C - - - - - | 838 852 650 662 - 26 7 | 852 650 7 2 -
APR-25 24000 C - - - - - | 607 607 573 598 - 26 7 | 607 573 7 5 -
APR-25 24200 C - - - - - | 523 523 523 543 - 26 1 | 523 523 1 1 -
APR-25 24400 C - - - - - | 635 635 458 483 - 26 10 | 635 458 10 8 -
APR-25 24600 C - - - - - | 485 485 421 433 - 26 3 | 485 421 3 3 -
APR-25 24800 C - - - - - | 440 440 440 388 - 26 1 | 440 440 1 1 -
APR-25 25000 C - - - - - | 399 399 332 346 - 27 15 | 399 332 15 15 -
APR-25 25200 C - - - - - | 301 314 301 310 - 27 19 | 314 301 19 19 -
APR-25 25400 C - - - - - | 302 310 260 277 - 27 32 | 310 260 32 32 -
APR-25 25600 C - - - - - | 251 251 236 246 - 27 15 | 251 236 15 14 -
APR-25 25800 C - - - - - | 271 281 209 218 - 27 5 | 281 209 5 3 -
APR-25 26000 C - - - - - | 300 300 188 194 - 27 13 | 300 188 13 13 -
APR-25 26200 C - - - - - | 0 0 0 172 - 27 0 | 0 0 0 0 -
APR-25 26400 C - - - - - | 0 0 0 152 - 27 0 | 0 0 0 0 -
APR-25 26600 C - - - - - | 172 172 128 135 - 27 35 | 172 128 35 34 -
APR-25 26800 C - - - - - | 118 121 113 118 - 27 31 | 121 113 31 31 -
APR-25 27000 C - - - - - | 139 139 100 105 - 28 13 | 139 100 13 2 -
APR-25 27200 C - - - - - | 0 0 0 92 - 28 0 | 0 0 0 0 -
APR-25 27400 C - - - - - | 0 0 0 82 - 28 0 | 0 0 0 0 -
APR-25 27600 C - - - - - | 71 71 71 72 - 28 10 | 71 71 10 10 -
APR-25 27800 C - - - - - | 0 0 0 64 - 28 0 | 0 0 0 0 -
APR-25 28000 C - - - - - | 61 61 61 58 - 28 1 | 61 61 1 1 -
APR-25 28200 C - - - - - | 0 0 0 50 - 28 0 | 0 0 0 0 -
APR-25 28400 C - - - - - | 0 0 0 44 - 28 0 | 0 0 0 0 -
APR-25 28600 C - - - - - | 35 35 35 39 - 29 1 | 35 35 1 1 -
TOTAL CALL 0 | TOTAL CALL 239 | TOTAL CALL 239 212 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
APR-25 15200 P - - - - - | 0 0 0 1 - 34 0 | 0 0 0 0 -
APR-25 15300 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
APR-25 15400 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
APR-25 15500 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
APR-25 15600 P - - - - - | 0 0 0 1 - 32 0 | 0 0 0 0 -
APR-25 15700 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
APR-25 15800 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
APR-25 15900 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
APR-25 16000 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
APR-25 16100 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
APR-25 16200 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
APR-25 16300 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
APR-25 16400 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
APR-25 16500 P - - - - - | 0 0 0 2 - 29 0 | 0 0 0 0 -
APR-25 16600 P - - - - - | 0 0 0 3 - 30 0 | 0 0 0 0 -
APR-25 16700 P - - - - - | 0 0 0 4 - 30 0 | 0 0 0 0 -
APR-25 16800 P - - - - - | 0 0 0 5 - 31 0 | 0 0 0 0 -
APR-25 16900 P - - - - - | 0 0 0 6 - 31 0 | 0 0 0 0 -
APR-25 17000 P - - - - - | 22 22 22 7 - 31 1 | 22 22 1 1 -
APR-25 17100 P - - - - - | 0 0 0 8 - 31 0 | 0 0 0 0 -
APR-25 17200 P - - - - - | 0 0 0 9 - 31 0 | 0 0 0 0 -
APR-25 17300 P - - - - - | 0 0 0 11 - 31 0 | 0 0 0 0 -
APR-25 17400 P - - - - - | 0 0 0 12 - 31 0 | 0 0 0 0 -
APR-25 17500 P - - - - - | 0 0 0 13 - 31 0 | 0 0 0 0 -
APR-25 17600 P - - - - - | 0 0 0 15 - 31 0 | 0 0 0 0 -
APR-25 17700 P - - - - - | 0 0 0 16 - 30 0 | 0 0 0 0 -
APR-25 17800 P - - - - - | 31 31 31 18 - 30 1 | 31 31 1 1 -
APR-25 17900 P - - - - - | 0 0 0 20 - 30 0 | 0 0 0 0 -
APR-25 18000 P - - - - - | 0 0 0 23 - 30 0 | 0 0 0 0 -
APR-25 18100 P - - - - - | 0 0 0 25 - 30 0 | 0 0 0 0 -
APR-25 18200 P - - - - - | 0 0 0 28 - 30 0 | 0 0 0 0 -
APR-25 18300 P - - - - - | 0 0 0 31 - 30 0 | 0 0 0 0 -
APR-25 18400 P - - - - - | 0 0 0 34 - 30 0 | 0 0 0 0 -
APR-25 18500 P - - - - - | 61 62 61 37 - 30 4 | 62 61 4 4 -
APR-25 18600 P - - - - - | 0 0 0 41 - 30 0 | 0 0 0 0 -
APR-25 18700 P - - - - - | 0 0 0 45 - 30 0 | 0 0 0 0 -
APR-25 18800 P - - - - - | 0 0 0 49 - 29 0 | 0 0 0 0 -
APR-25 18900 P - - - - - | 0 0 0 54 - 29 0 | 0 0 0 0 -
APR-25 19000 P - - - - - | 81 83 81 61 - 29 5 | 83 81 5 5 -
APR-25 19100 P - - - - - | 0 0 0 67 - 29 0 | 0 0 0 0 -
APR-25 19200 P - - - - - | 0 0 0 73 - 29 0 | 0 0 0 0 -
APR-25 19300 P - - - - - | 82 83 82 80 - 29 6 | 83 82 6 6 -
APR-25 19400 P - - - - - | 0 0 0 87 - 29 0 | 0 0 0 0 -
APR-25 19500 P - - - - - | 108 108 108 95 - 29 1 | 108 108 1 1 -
APR-25 19600 P - - - - - | 109 109 109 103 - 29 7 | 109 109 7 7 -
APR-25 19700 P - - - - - | 0 0 0 112 - 29 0 | 0 0 0 0 -
APR-25 19800 P - - - - - | 96 123 96 122 - 29 16 | 123 96 16 11 -
APR-25 19900 P - - - - - | 131 153 131 132 - 29 22 | 153 131 22 4 -
APR-25 20000 P - - - - - | 104 161 104 143 - 29 12 | 161 104 12 11 -
APR-25 20200 P - - - - - | 127 179 127 167 - 28 36 | 179 127 36 36 -
APR-25 20400 P - - - - - | 180 214 180 190 - 28 57 | 214 180 57 54 -
APR-25 20600 P - - - - - | 161 236 161 217 - 28 27 | 236 161 27 26 -
APR-25 20800 P - - - - - | 233 269 233 247 - 27 47 | 269 233 47 47 -
APR-25 21000 P - - - - - | 200 306 200 284 - 27 59 | 306 200 59 59 -
APR-25 21200 P - - - - - | 221 348 221 325 - 27 48 | 348 221 48 46 -
APR-25 21400 P - - - - - | 280 367 280 370 - 27 23 | 367 280 23 23 -
APR-25 21600 P - - - - - | 300 390 300 421 - 27 46 | 390 300 46 46 -
APR-25 21800 P - - - - - | 390 430 390 477 - 26 20 | 430 390 20 19 -
APR-25 22000 P - - - - - | 404 552 404 537 - 26 30 | 552 404 30 26 -
APR-25 22200 P - - - - - | 545 555 532 605 - 26 35 | 555 532 35 35 -
APR-25 22400 P - - - - - | 605 740 605 682 - 26 16 | 740 605 16 16 -
APR-25 22600 P - - - - - | 800 800 800 766 - 26 1 | 800 800 1 1 -
APR-25 22800 P - - - - - | 917 927 915 860 - 26 6 | 927 915 6 6 -
APR-25 23000 P - - - - - | 914 950 911 959 - 26 3 | 950 911 3 3 -
APR-25 23200 P - - - - - | 0 0 0 1067 - 26 0 | 0 0 0 0 -
APR-25 23400 P - - - - - | 1009 1009 1009 1187 - 26 1 | 1009 1009 1 1 -
APR-25 23600 P - - - - - | 1282 1390 1282 1309 - 26 2 | 1390 1282 2 0 -
APR-25 23800 P - - - - - | 0 0 0 1432 - 26 0 | 0 0 0 0 -
APR-25 24000 P - - - - - | 0 0 0 1566 - 26 0 | 0 0 0 0 -
APR-25 24200 P - - - - - | 0 0 0 1710 - 26 0 | 0 0 0 0 -
APR-25 24400 P - - - - - | 0 0 0 1855 - 26 0 | 0 0 0 0 -
APR-25 24600 P - - - - - | 0 0 0 2005 - 26 0 | 0 0 0 0 -
APR-25 24800 P - - - - - | 0 0 0 2159 - 27 0 | 0 0 0 0 -
APR-25 25000 P - - - - - | 0 0 0 2318 - 27 0 | 0 0 0 0 -
APR-25 25200 P - - - - - | 0 0 0 2480 - 27 0 | 0 0 0 0 -
APR-25 25400 P - - - - - | 0 0 0 2646 - 27 0 | 0 0 0 0 -
APR-25 25600 P - - - - - | 0 0 0 2816 - 27 0 | 0 0 0 0 -
APR-25 25800 P - - - - - | 0 0 0 2988 - 27 0 | 0 0 0 0 -
APR-25 26000 P - - - - - | 0 0 0 3164 - 27 0 | 0 0 0 0 -
APR-25 26200 P - - - - - | 0 0 0 3342 - 27 0 | 0 0 0 0 -
APR-25 26400 P - - - - - | 0 0 0 3522 - 27 0 | 0 0 0 0 -
APR-25 26600 P - - - - - | 0 0 0 3704 - 27 0 | 0 0 0 0 -
APR-25 26800 P - - - - - | 0 0 0 3888 - 28 0 | 0 0 0 0 -
APR-25 27000 P - - - - - | 0 0 0 4074 - 28 0 | 0 0 0 0 -
APR-25 27200 P - - - - - | 0 0 0 4262 - 28 0 | 0 0 0 0 -
APR-25 27400 P - - - - - | 0 0 0 4451 - 28 0 | 0 0 0 0 -
APR-25 27600 P - - - - - | 0 0 0 4641 - 28 0 | 0 0 0 0 -
APR-25 27800 P - - - - - | 0 0 0 4832 - 28 0 | 0 0 0 0 -
APR-25 28000 P - - - - - | 0 0 0 5025 - 28 0 | 0 0 0 0 -
APR-25 28200 P - - - - - | 0 0 0 5218 - 28 0 | 0 0 0 0 -
APR-25 28400 P - - - - - | 0 0 0 5412 - 28 0 | 0 0 0 0 -
APR-25 28600 P - - - - - | 0 0 0 5607 - 29 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 532 | TOTAL PUT 532 495 0
| MONTH PUT/CALL RATIO 2.22
| MONTH TOTAL 771 707 0
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 10888 -728 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10688 -728 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10488 -728 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10288 -728 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10088 -728 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9888 -728 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9688 -728 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9589 -727 31 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9489 -727 30 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9389 -727 30 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9289 -727 29 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9189 -727 29 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9089 -727 29 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8989 -727 28 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8889 -728 28 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8790 -727 29 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8690 -727 29 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8590 -727 29 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8490 -727 28 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8391 -726 29 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8291 -726 28 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8192 -725 29 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8092 -726 28 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7993 -725 29 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7893 -725 28 0 | 8900 4328 0 9 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7794 -724 29 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7694 -725 28 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7595 -724 28 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7496 -724 28 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7397 -723 28 0 | 8391 3690 0 9 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7298 -723 28 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7199 -722 28 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7100 -722 28 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7002 -720 28 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6903 -720 28 0 | 4060 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6805 -719 28 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6706 -719 28 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6608 -718 28 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6510 -717 28 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6412 -716 28 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6315 -715 28 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6217 -714 28 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6120 -713 28 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6023 -711 28 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5926 -710 27 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5830 -708 27 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5733 -708 27 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5637 -706 27 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5542 -704 27 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5446 -702 27 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5351 -700 27 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5256 -699 27 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5162 -696 27 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5068 -694 27 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4974 -692 27 0 | 2380 2380 0 2 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4881 -689 27 0 | 0 0 0 0 0
JUN-25 18200 C 5670 5670 5670 5670 1 | 0 0 0 4788 -687 27 0 | 5670 1608 1 3 +1
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4696 -684 27 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4604 -681 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4513 -678 27 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4422 -675 27 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4331 -673 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4242 -669 27 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4152 -666 26 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4064 -662 26 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3976 -658 26 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3889 -654 26 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3802 -651 26 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3716 -646 26 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3631 -642 26 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3546 -638 26 0 | 2559 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3462 -634 26 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3379 -629 26 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3297 -624 26 0 | 4100 864 0 29 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3216 -618 26 0 | 4040 706 0 46 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3056 -608 26 0 | 2932 620 0 34 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2899 -597 26 0 | 2685 807 0 56 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2746 -585 26 0 | 1668 554 0 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2597 -573 26 0 | 972 515 0 38 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2452 -560 25 0 | 2915 450 0 28 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2311 -547 25 0 | 1980 418 0 24 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2174 -534 25 0 | 2679 493 0 6 0
JUN-25 21600 C 0 0 0 0 0 | 2040 2040 2040 2042 -520 25 1 | 2040 420 1 27 0
JUN-25 21800 C 2460 2460 2460 2460 1 | 0 0 0 1915 -504 25 0 | 2460 443 1 24 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1779 -502 25 0 | 2250 315 0 31 0
JUN-25 22200 C 0 0 0 0 0 | 1880 1880 1880 1664 -483 25 1 | 1880 340 1 3 -1
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1553 -465 25 0 | 2035 314 0 51 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1447 -416 25 0 | 1599 343 0 8 0
JUN-25 22800 C 0 0 0 0 0 | 1297 1297 1297 1349 -398 25 1 | 1699 300 1 40 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1254 -379 25 0 | 1530 276 0 61 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1167 -366 25 0 | 1500 268 0 19 0
JUN-25 23400 C 0 0 0 0 0 | 1250 1250 1250 1088 -343 25 1 | 1359 343 1 23 0
JUN-25 23600 C 1249 1249 1249 1249 1 | 969 969 963 1008 -330 25 4 | 1460 266 5 80 0
JUN-25 23800 C 0 0 0 0 0 | 990 990 990 938 -305 25 1 | 1303 244 1 70 0
JUN-25 24000 C 0 0 0 0 0 | 905 905 890 872 -288 25 3 | 1304 254 3 12 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 809 -275 25 0 | 1042 260 0 20 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 751 -256 25 0 | 974 179 0 16 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 700 -238 25 0 | 1059 252 0 25 -10
JUN-25 24800 C 0 0 0 0 0 | 626 626 626 645 -224 25 1 | 966 182 1 7 0
JUN-25 25000 C 730 730 730 730 2 | 720 720 575 598 -216 25 8 | 930 105 10 38 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 551 -203 25 0 | 400 202 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 536 536 536 510 -194 26 1 | 740 118 1 41 +1
JUN-25 25600 C 0 0 0 0 0 | 465 469 465 472 -180 26 2 | 690 111 2 7 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 437 -167 26 0 | 674 100 0 30 0
JUN-25 26000 C 0 0 0 0 0 | 395 395 395 402 -161 26 1 | 610 127 1 25 -11
JUN-25 26200 C 535 535 535 535 1 | 345 345 345 375 -147 26 1 | 603 123 2 30 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 344 -140 26 0 | 330 102 0 7 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 318 -134 26 0 | 430 152 0 9 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 294 -125 26 0 | 408 235 0 10 0
JUN-25 27000 C 0 0 0 0 0 | 280 280 280 269 -121 26 1 | 422 85 1 4 -1
JUN-25 27200 C 0 0 0 0 0 | 333 333 238 247 -115 26 2 | 333 115 2 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 228 -109 26 0 | 310 192 0 3 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 210 -103 26 0 | 335 335 0 7 0
JUN-25 27800 C 0 0 0 0 0 | 193 193 193 193 -97 27 2 | 313 193 2 1 -2
JUN-25 28000 C 260 260 252 252 3 | 0 0 0 177 -91 27 0 | 325 38 3 108 -3
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 163 -83 27 0 | 228 58 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 154 -76 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 138 -75 27 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 145 145 145 127 -71 27 1 | 212 71 1 0 -1
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 117 -66 27 0 | 210 69 0 13 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 107 -63 27 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 91 -55 27 0 | 195 18 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 77 -48 27 0 | 150 17 0 79 0
TOTAL CALL 9 | TOTAL CALL 32 | TOTAL CALL 41 1509 -27
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 34 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 30 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 29 0 | 12 12 0 1 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 28 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 98 15 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 24 20 0 0 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 26 0 | 22 12 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 114 20 0 8 0
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 25 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 150 25 0 5 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 6 +5 28 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 7 +6 28 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 8 +7 28 0 | 106 105 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 9 +7 28 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 10 +7 28 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 11 +7 28 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 12 +7 28 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 14 +8 28 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 15 +8 28 0 | 248 37 0 16 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 17 +9 28 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 18 +9 28 0 | 182 77 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 20 +10 28 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 22 +11 28 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 24 +11 28 0 | 340 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 27 +13 28 0 | 360 46 0 2 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 29 +14 28 0 | 235 112 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 32 +15 28 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 35 +17 28 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 38 +18 27 0 | 359 65 0 7 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 42 +20 27 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 45 +20 27 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 49 +22 27 0 | 513 219 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 54 +24 27 0 | 389 63 0 3 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 58 +26 27 0 | 493 200 0 5 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 63 +28 27 0 | 515 40 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 68 +28 27 0 | 468 105 0 4 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 74 +32 27 0 | 733 92 0 18 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 80 +34 27 0 | 587 85 0 29 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 86 +34 27 0 | 827 91 0 37 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 93 +39 27 0 | 860 86 0 54 0
JUN-25 18200 P 0 0 0 0 0 | 102 128 102 100 +41 27 6 | 842 81 6 33 +6
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 108 +44 27 0 | 621 100 0 32 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 116 +47 27 0 | 624 99 0 30 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 128 +53 27 0 | 920 101 0 82 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 134 +50 27 0 | 1008 121 0 52 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 143 +55 27 0 | 1150 295 0 29 0
JUN-25 18800 P 117 117 117 117 1 | 189 189 189 154 +59 27 1 | 1137 117 2 86 +1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 164 +62 26 0 | 995 174 0 73 0
JUN-25 19000 P 0 0 0 0 0 | 167 180 167 181 +71 27 2 | 1150 167 2 74 +1
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 188 +70 26 0 | 951 146 0 21 0
JUN-25 19200 P 0 0 0 0 0 | 215 215 215 201 +74 26 1 | 1245 154 1 32 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 214 +77 26 0 | 1130 158 0 16 0
JUN-25 19400 P 0 0 0 0 0 | 250 250 250 228 +82 26 1 | 1220 169 1 39 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 250 +93 26 0 | 1314 195 0 27 0
JUN-25 19600 P 183 183 183 183 1 | 238 238 238 266 +98 26 1 | 1276 183 2 13 +1
JUN-25 19700 P 0 0 0 0 0 | 271 271 271 281 +101 26 2 | 1500 226 2 27 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 295 +103 26 0 | 1626 207 0 21 0
JUN-25 19900 P 213 213 213 213 1 | 0 0 0 312 +101 26 0 | 1347 213 1 24 0
JUN-25 20000 P 0 0 0 0 0 | 348 348 348 326 +104 26 3 | 1789 210 3 64 -2
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 362 +108 26 0 | 1222 244 0 18 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 401 +119 25 0 | 2127 290 0 37 -5
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 444 +131 25 0 | 1648 291 0 60 0
JUN-25 20800 P 0 0 0 0 0 | 423 508 423 494 +147 25 8 | 1020 332 8 29 +6
JUN-25 21000 P 0 0 0 0 0 | 495 567 495 547 +162 25 6 | 2087 348 6 35 0
JUN-25 21200 P 0 0 0 0 0 | 560 628 560 604 +175 25 11 | 1225 423 11 12 +2
JUN-25 21400 P 0 0 0 0 0 | 630 699 630 666 +189 25 108 | 1200 548 108 110 +105
JUN-25 21600 P 480 524 480 524 2 | 583 583 583 732 +203 25 1 | 2230 480 3 27 0
JUN-25 21800 P 628 628 628 628 1 | 0 0 0 806 +221 25 0 | 2080 592 1 14 +1
JUN-25 22000 P 0 0 0 0 0 | 770 905 750 886 +241 25 8 | 1810 613 8 20 -1
JUN-25 22200 P 0 0 0 0 0 | 841 841 805 967 +258 24 8 | 1349 626 8 28 -2
JUN-25 22400 P 800 800 800 800 1 | 0 0 0 1056 +278 24 0 | 1360 735 1 8 +1
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1154 +303 24 0 | 1394 845 0 8 0
JUN-25 22800 P 0 0 0 0 0 | 1308 1308 1308 1256 +317 24 1 | 3940 894 1 5 +1
JUN-25 23000 P 1060 1143 1060 1143 6 | 1260 1330 1260 1361 +340 24 4 | 3960 1000 10 10 -3
JUN-25 23200 P 1050 1050 1050 1050 1 | 0 0 0 1477 +361 25 0 | 3880 1050 1 3 -1
JUN-25 23400 P 1210 1210 1210 1210 1 | 0 0 0 1600 +384 25 0 | 4438 1210 1 6 -1
JUN-25 23600 P 0 0 0 0 0 | 1771 1775 1755 1720 +396 25 4 | 4080 1414 4 2 -2
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1848 +416 25 1 | 4764 1400 1 1 -1
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1981 +439 25 0 | 4338 2490 0 10 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2126 +459 25 0 | 4880 3230 0 2 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2267 +464 25 0 | 4930 3950 0 1 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2412 +481 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2560 +491 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2712 +504 25 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2867 +517 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3025 +528 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3186 +539 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3350 +550 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 3250 3600 3250 3516 +560 26 3 | 7350 3203 3 27 -3
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3685 +570 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3856 +580 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4029 +588 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4204 +596 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 4130 4130 4130 4381 +604 26 1 | 6500 3800 1 1 -1
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4559 +611 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4740 +619 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4922 +625 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5105 +631 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5289 +637 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5475 +642 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5662 +648 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5850 +653 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6039 +657 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6229 +662 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6419 +665 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6803 +673 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7189 +680 27 0 | 10777 9555 0 3 0
TOTAL PUT 15 | TOTAL PUT 181 | TOTAL PUT 196 1537 +103
| MONTH PUT/CALL RATIO 4.78
| MONTH TOTAL 237 3046 +76
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 9284 -725 27 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9185 -725 27 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9086 -724 27 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8987 -723 27 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8888 -723 27 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8789 -723 27 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8690 -722 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8592 -721 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 8730 8730 8730 8493 -721 26 1 | 9563 8200 1 16 +1
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8395 -719 27 0 | 9455 7900 0 22 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8296 -719 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8198 -718 26 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8100 -717 26 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8002 -717 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 7900 7900 7900 7904 -716 26 1 | 9009 6699 1 23 +1
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7807 -714 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7709 -714 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7612 -712 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7515 -711 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7418 -710 26 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7321 -709 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7225 -707 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7129 -706 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7033 -704 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6937 -703 26 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6842 -701 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6747 -699 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6652 -697 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6557 -696 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6463 -694 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6369 -692 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6276 -689 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6182 -688 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6090 -684 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5997 -683 26 0 | 4600 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5905 -680 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5813 -678 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5722 -675 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5631 -672 26 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5541 -669 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5451 -667 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5362 -663 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5273 -660 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5185 -657 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5097 -653 25 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5010 -650 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4923 -647 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4837 -643 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4751 -640 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4666 -636 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4582 -632 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4498 -628 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4415 -624 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4332 -620 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4251 -615 25 0 | 2980 2980 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4169 -612 25 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4089 -607 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4009 -603 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3930 -598 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3852 -594 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3774 -589 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3698 -584 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3622 -579 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3546 -575 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3472 -570 25 0 | 3150 1620 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3326 -559 25 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3182 -549 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3043 -538 25 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2906 -528 25 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2773 -517 25 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2644 -505 24 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2518 -494 24 0 | 1490 1490 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2396 -482 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2277 -471 24 0 | 1470 1225 0 14 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2146 -475 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2036 -462 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1934 -445 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1846 -396 24 0 | 1960 1643 0 1 0
SEP-25 22800 C 0 0 0 0 0 | 1678 1686 1678 1738 -395 24 5 | 1818 1368 5 1 -4
SEP-25 23000 C 0 0 0 0 0 | 1668 1668 1668 1654 -374 24 1 | 1668 1668 1 1 +1
SEP-25 23200 C 0 0 0 0 0 | 1515 1515 1515 1567 -374 24 2 | 1859 1515 2 4 +2
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1486 -339 24 0 | 0 0 0 0 0
SEP-25 23600 C 1642 1642 1642 1642 1 | 0 0 0 1403 -336 24 0 | 1700 525 1 2 +1
SEP-25 23800 C 1535 1535 1535 1535 1 | 1548 1548 1300 1330 -322 24 5 | 1602 1300 6 3 0
SEP-25 24000 C 1668 1668 1668 1668 1 | 0 0 0 1265 -301 24 0 | 1693 695 1 8 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1191 -292 24 0 | 1300 512 0 2 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1127 -281 24 0 | 1078 1003 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1072 -264 24 0 | 1243 1070 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1018 -251 25 0 | 0 0 0 0 0
SEP-25 25000 C 1228 1228 1228 1228 1 | 1000 1000 988 958 -244 25 2 | 1228 855 3 9 +2
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 903 -236 25 0 | 700 700 0 1 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 860 -222 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 813 -216 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 766 -213 25 0 | 583 583 0 1 0
SEP-25 26000 C 900 900 900 900 1 | 780 780 780 724 -204 25 1 | 970 445 2 6 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 685 -196 25 0 | 560 560 0 1 0
SEP-25 26400 C 0 0 0 0 0 | 628 628 628 645 -189 25 1 | 628 628 1 1 +1
SEP-25 26600 C 0 0 0 0 0 | 670 670 670 611 -180 25 1 | 670 670 1 1 +1
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 583 -168 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 553 -161 25 0 | 730 452 0 7 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 513 -159 25 0 | 625 192 0 2 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 484 -158 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 490 490 490 456 -153 25 1 | 655 490 1 4 -1
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 430 -147 25 0 | 143 143 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 406 -141 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 383 -135 26 0 | 601 508 0 1 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 361 -130 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 341 -125 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 321 -120 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 303 -115 26 0 | 413 200 0 3 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 286 -111 26 0 | 200 148 0 2 0
SEP-25 29600 C 375 375 375 375 1 | 0 0 0 254 -102 26 0 | 375 375 1 1 +1
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 233 -91 26 0 | 345 245 0 11 0
TOTAL CALL 6 | TOTAL CALL 21 | TOTAL CALL 27 152 +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 7 +6 27 0 | 35 35 0 1 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 8 +7 27 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 9 +8 27 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 10 +8 27 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 49 49 49 11 +8 27 2 | 49 49 2 2 +2
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 12 +8 27 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 13 +8 26 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 15 +9 27 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 16 +9 26 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 18 +10 27 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 19 +10 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 21 +11 26 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 23 +12 26 0 | 54 54 0 1 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 25 +12 26 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 27 +13 26 0 | 125 125 0 5 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 30 +15 26 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 32 +15 26 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 35 +17 26 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 38 +18 26 0 | 143 125 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 41 +19 26 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 44 +20 26 0 | 160 86 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 48 +22 26 0 | 193 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 52 +23 26 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 56 +25 26 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 60 +26 26 0 | 260 114 0 7 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 65 +28 26 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 70 +30 26 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 75 +32 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 80 +33 26 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 86 +35 26 0 | 274 266 0 5 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 92 +37 26 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 99 +40 26 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 105 +41 26 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 113 +45 26 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 165 165 165 120 +46 26 2 | 227 128 2 8 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 128 +49 26 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 136 +51 26 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 145 +54 26 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 154 +57 26 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 164 +60 26 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 174 +62 26 0 | 232 232 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 185 +66 26 0 | 270 270 0 1 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 196 +69 25 0 | 270 161 0 1 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 208 +72 25 0 | 347 169 0 0 0
SEP-25 18000 P 176 188 175 185 5 | 208 250 208 220 +76 25 4 | 485 175 9 11 +4
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 233 +79 25 0 | 420 215 0 1 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 246 +82 25 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 260 +86 25 0 | 404 368 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 274 +89 25 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 289 +93 25 0 | 0 0 0 0 0
SEP-25 18600 P 245 245 245 245 1 | 308 308 308 305 +97 25 1 | 308 235 2 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 321 +101 25 0 | 689 689 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 338 +98 25 0 | 816 300 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 355 +109 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 374 +114 25 0 | 879 284 0 4 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 392 +117 25 0 | 702 702 0 1 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 412 +122 25 0 | 852 462 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 432 +126 25 0 | 835 628 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 453 +131 25 0 | 1100 514 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 478 +138 25 0 | 1034 373 0 1 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 500 +143 25 0 | 1070 440 0 1 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 517 +141 25 0 | 750 750 0 1 0
SEP-25 19800 P 0 0 0 0 0 | 525 525 525 539 +144 25 1 | 935 480 1 0 -1
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 561 +146 25 0 | 620 415 0 1 0
SEP-25 20000 P 477 477 477 477 1 | 531 531 531 582 +146 25 1 | 1530 455 2 3 -1
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 634 +152 24 0 | 1211 559 0 1 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 692 +168 24 0 | 1413 605 0 0 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 749 +179 24 0 | 666 666 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 811 +192 24 0 | 719 719 0 1 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 878 +209 24 0 | 1190 650 0 4 0
SEP-25 21200 P 0 0 0 0 0 | 830 978 830 948 +217 24 2 | 978 830 2 2 +1
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1018 +224 24 0 | 1113 1113 0 1 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1099 +245 24 0 | 2126 863 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1188 +268 24 0 | 1540 1249 0 1 0
SEP-25 22000 P 0 0 0 0 0 | 1120 1150 1120 1273 +273 24 2 | 1275 960 2 3 +2
SEP-25 22200 P 0 0 0 0 0 | 1115 1115 1115 1366 +290 24 1 | 1600 1115 1 1 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1462 +313 24 0 | 1520 1284 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 1489 1489 1489 1563 +323 24 1 | 1782 1440 1 1 -1
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1666 +337 24 0 | 1640 1640 0 1 0
SEP-25 23000 P 1380 1380 1380 1380 1 | 0 0 0 1776 +355 24 0 | 1380 1380 1 1 +1
SEP-25 23200 P 1468 1468 1468 1468 1 | 0 0 0 1895 +375 24 0 | 1468 1468 1 1 +1
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2001 +373 24 0 | 1685 1685 0 1 0
SEP-25 23600 P 1638 1638 1638 1638 1 | 0 0 0 2123 +390 24 0 | 3600 1638 1 1 +1
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2255 +408 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2385 +424 24 0 | 3795 1925 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2522 +430 24 0 | 3750 2335 0 1 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2658 +441 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2798 +456 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2940 +466 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3084 +475 25 0 | 3068 2828 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3232 +485 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3382 +494 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3535 +503 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3690 +511 25 0 | 3715 3715 0 1 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3848 +520 25 0 | 4210 3490 0 2 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4007 +527 25 0 | 3640 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4169 +535 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4333 +543 25 0 | 3700 3700 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4499 +551 25 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4666 +557 25 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4836 +564 25 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5007 +571 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5179 +576 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5353 +582 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5529 +588 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5706 +594 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5884 +599 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6064 +604 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 6063 6200 6063 6244 +609 26 3 | 6472 5528 3 6 +3
SEP-25 29000 P 0 0 0 0 0 | 6180 6555 6150 6426 +614 26 5 | 6780 5726 5 23 +5
SEP-25 29200 P 0 0 0 0 0 | 6250 6760 6250 6609 +618 26 5 | 6760 5900 5 15 +5
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6977 +627 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7349 +634 26 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 30 | TOTAL PUT 40 162 +22
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 67 314 +28
MARKET PUT/CALL RATIO 1.10
MARKET TOTAL 16523 27946 +764
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED