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 844 142 30 270 100 538 -112
C MAR-25 25000 677 436 28 460 170 574 +243
P MAR-25 22400 574 116 31 219 101 596 -91
P MAR-25 23200 557 251 29 487 232 343 -195
C MAR-25 24400 552 673 28 709 290 545 +345
P MAR-25 22800 541 173 30 333 155 326 -135
P MAR-25 22000 522 76 31 144 70 623 -59
P MAR-25 23000 515 209 30 406 189 254 -161
C MAR-25 24600 499 580 28 610 245 247 +302
C MAR-25 24000 470 884 27 925 414 359 +428
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
05 MAR 2025, WEDNESDAY 06 MAR 2025, THURSDAY
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 14406 +807 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 14306 +807 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 14206 +807 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 14106 +807 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 14006 +807 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13906 +807 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 13806 +807 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 13706 +807 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 13606 +807 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 13506 +807 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 13406 +807 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 13306 +807 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 13206 +807 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 13106 +807 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 13006 +807 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 12906 +807 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 12806 +807 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 12706 +807 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 12606 +807 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 12506 +807 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 12406 +807 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 12306 +807 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 12206 +807 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 12106 +807 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 12006 +807 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 11906 +807 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 11806 +807 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 11706 +807 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 11606 +807 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 11506 +807 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 11406 +807 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 11306 +807 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 11206 +807 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 11106 +807 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 11006 +807 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10906 +807 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 10806 +807 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 10706 +807 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 10606 +807 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 10506 +807 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 10406 +807 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 10306 +807 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 10206 +807 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 10106 +807 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 10006 +807 0 0 | 8290 2925 0 9 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 9906 +807 0 0 | 9190 2590 0 18 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 9806 +807 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 9706 +807 0 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 9606 +807 0 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 9506 +807 0 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 9406 +807 0 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 9306 +807 0 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 9206 +807 0 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 9106 +807 0 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 9006 +807 0 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8906 +807 0 0 | 6480 5194 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 8806 +807 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 8706 +807 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 8606 +807 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 8506 +807 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 8406 +807 0 0 | 7630 1800 0 26 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 8306 +807 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 8206 +807 0 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 8106 +807 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 8006 +807 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7906 +807 0 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 7806 +807 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 7706 +807 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 7606 +807 0 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 7506 +807 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 7406 +807 0 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 7306 +807 0 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 7206 +807 0 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 7106 +807 0 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 7006 +807 0 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6906 +807 0 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 6806 +807 0 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 6706 +807 0 0 | 4193 4193 0 1 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 6606 +807 0 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 6506 +807 0 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 6406 +807 0 0 | 3750 583 0 20 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 6306 +807 0 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 6206 +807 0 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 6106 +807 0 0 | 4995 510 0 2 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 6006 +806 0 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5907 +807 38 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 5807 +807 37 0 | 3010 483 0 3 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 5707 +807 37 0 | 2905 445 0 22 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 5607 +807 36 0 | 4818 404 0 54 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 5507 +807 35 0 | 1914 408 0 7 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 5407 +806 35 0 | 3165 333 0 17 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 5308 +807 36 0 | 4095 443 0 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 5208 +807 36 0 | 3925 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 5108 +806 35 0 | 4350 268 0 14 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 5009 +807 36 0 | 4150 616 0 33 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4909 +806 35 0 | 1251 240 0 58 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4809 +805 34 0 | 2718 229 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 4710 +805 35 0 | 3189 239 0 112 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 4611 +805 35 0 | 3850 225 0 94 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 4511 +804 34 0 | 3488 213 0 149 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 4412 +804 34 0 | 3490 180 0 40 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 4214 +802 34 0 | 3495 155 0 43 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 4017 +801 34 0 | 2135 140 0 59 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 3820 +798 33 0 | 2905 123 0 63 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 3624 +794 33 0 | 3000 125 0 118 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 3430 +791 33 0 | 2830 175 0 26 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 3237 +785 33 0 | 2660 153 0 157 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 3045 +778 32 0 | 2498 132 0 215 0
MAR-25 21600 C 0 0 0 0 0 | 2770 2770 2700 2817 +731 24 2 | 2770 96 2 146 -2
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 2668 +758 32 0 | 2052 132 0 228 0
MAR-25 22000 C 0 0 0 0 0 | 2300 2300 2300 2470 +732 30 1 | 2610 108 1 115 0
MAR-25 22200 C 1485 1485 1485 1485 2 | 1485 1485 1485 2303 +743 31 1 | 1988 108 3 167 +1
MAR-25 22400 C 0 0 0 0 0 | 1850 1850 1850 2126 +750 31 1 | 1867 61 1 64 -1
MAR-25 22600 C 1189 1305 1189 1295 4 | 1580 1900 1580 1953 +709 31 7 | 1900 81 11 257 -3
MAR-25 22800 C 0 0 0 0 0 | 1482 1740 1482 1784 +701 30 6 | 1740 88 6 110 -1
MAR-25 23000 C 979 1043 909 1043 12 | 1250 1584 1250 1592 +638 28 47 | 2000 41 59 439 -7
MAR-25 23200 C 830 1030 830 1030 7 | 1080 1464 1080 1437 +600 28 35 | 1464 42 42 308 -29
MAR-25 23400 C 695 880 680 880 18 | 1002 1295 972 1289 +559 28 41 | 1295 24 59 213 -11
MAR-25 23600 C 613 800 569 800 129 | 660 1180 660 1140 +518 28 92 | 1398 22 221 565 -41
MAR-25 23800 C 545 670 485 668 113 | 690 1020 690 1013 +479 28 82 | 1020 47 195 528 -59
MAR-25 24000 C 442 600 414 600 187 | 625 925 625 884 +428 27 283 | 1660 71 470 359 -1
MAR-25 24200 C 390 500 341 500 88 | 563 802 552 782 +392 28 357 | 1568 62 445 454 -87
MAR-25 24400 C 332 426 290 426 96 | 486 709 469 673 +345 28 456 | 709 55 552 545 +81
MAR-25 24600 C 286 358 245 345 83 | 400 610 400 580 +302 28 416 | 860 43 499 247 -9
MAR-25 24800 C 233 298 204 298 65 | 355 530 348 507 +277 28 386 | 530 38 451 370 -34
MAR-25 25000 C 193 251 170 248 80 | 270 460 270 436 +243 28 597 | 1248 36 677 574 +33
MAR-25 25200 C 164 206 140 206 56 | 211 395 211 372 +214 28 386 | 693 40 442 717 +104
MAR-25 25400 C 134 163 116 163 56 | 205 334 205 315 +186 28 303 | 904 34 359 349 -1
MAR-25 25600 C 107 145 91 145 39 | 168 283 168 268 +161 29 258 | 389 26 297 359 +43
MAR-25 25800 C 81 110 79 110 18 | 142 246 142 227 +140 29 217 | 400 29 235 275 +6
MAR-25 26000 C 69 92 60 92 29 | 120 209 120 195 +124 29 295 | 980 18 324 424 +57
MAR-25 26200 C 58 72 50 72 10 | 91 174 91 161 +104 29 175 | 318 20 185 341 -1
MAR-25 26400 C 46 59 40 59 18 | 80 146 76 135 +89 29 232 | 745 17 250 559 -32
MAR-25 26600 C 36 43 32 42 9 | 62 119 62 112 +74 29 195 | 716 14 204 187 -94
MAR-25 26800 C 30 35 25 35 21 | 52 104 52 93 +63 30 178 | 800 11 199 270 +41
MAR-25 27000 C 20 26 20 26 11 | 34 84 34 77 +53 30 143 | 568 9 154 185 +29
MAR-25 27200 C 22 22 22 22 1 | 32 71 32 64 +45 30 81 | 95 10 82 108 +14
MAR-25 27400 C 0 0 0 0 0 | 28 57 28 53 +38 30 73 | 90 8 73 231 +6
MAR-25 27600 C 12 15 12 15 2 | 20 45 20 43 +30 30 67 | 556 8 69 155 +31
MAR-25 27800 C 11 14 11 11 6 | 24 40 24 36 +26 31 46 | 518 5 52 101 +10
MAR-25 28000 C 10 10 10 10 2 | 15 30 15 30 +22 31 39 | 502 4 41 263 -3
MAR-25 28200 C 8 8 8 8 1 | 15 25 15 25 +18 31 44 | 476 3 45 192 -31
MAR-25 28400 C 0 0 0 0 0 | 11 21 11 21 +16 31 26 | 364 7 26 119 -1
MAR-25 28600 C 0 0 0 0 0 | 18 18 18 17 +13 32 6 | 357 4 6 54 -4
MAR-25 28800 C 0 0 0 0 0 | 11 15 11 14 +11 32 29 | 136 5 29 96 -24
MAR-25 29000 C 5 5 5 5 1 | 12 13 12 11 +9 32 13 | 508 5 14 84 -11
TOTAL CALL 1164 | TOTAL CALL 5616 | TOTAL CALL 6780 12355 -31
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 0 115 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 10 1 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 320 320 320 1 0 108 1 | 320 7 1 2 +1
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 20 1 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 34 1 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 104 1 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 15 3 0 59 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 248 2 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 310 14 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 482 3 0 37 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 254 11 0 3 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 335 4 0 57 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 575 10 0 60 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 416 11 0 9 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 610 8 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 689 5 0 125 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 505 10 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 394 10 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 502 10 0 8 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 850 25 0 56 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1026 52 0 8 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1010 11 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 676 29 0 35 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 514 29 0 30 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1157 2 0 64 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 957 6 0 31 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 943 9 0 71 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 901 31 0 4 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1008 5 0 7 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 979 7 0 168 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 725 9 0 154 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 506 10 0 81 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1295 9 0 52 -25
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1030 9 0 13 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1580 10 0 180 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 628 9 0 173 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1979 8 0 145 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 940 12 0 111 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 914 6 0 105 0
MAR-25 18500 P 7 7 7 7 2 | 7 7 5 1 0 38 6 | 975 5 8 130 -6
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 925 11 0 68 0
MAR-25 18700 P 7 7 7 7 1 | 0 0 0 1 0 37 0 | 680 7 1 44 -1
MAR-25 18800 P 8 8 8 8 1 | 0 0 0 1 0 36 0 | 2008 8 1 74 -1
MAR-25 18900 P 10 10 10 10 3 | 0 0 0 1 0 35 0 | 861 10 3 151 0
MAR-25 19000 P 0 0 0 0 0 | 8 8 6 1 0 35 5 | 2000 6 5 170 -1
MAR-25 19100 P 0 0 0 0 0 | 7 7 7 1 0 34 1 | 1534 7 1 198 +1
MAR-25 19200 P 0 0 0 0 0 | 10 10 8 1 0 33 72 | 1007 8 72 152 -28
MAR-25 19300 P 0 0 0 0 0 | 10 11 9 1 -1 33 116 | 2350 9 116 193 -15
MAR-25 19400 P 0 0 0 0 0 | 11 11 11 1 -2 32 12 | 932 11 12 149 0
MAR-25 19500 P 15 15 15 15 2 | 12 12 11 2 -2 33 15 | 1145 11 17 179 +13
MAR-25 19600 P 14 14 13 13 2 | 12 12 11 3 -2 34 17 | 1145 11 19 221 -6
MAR-25 19700 P 16 16 16 16 1 | 13 13 12 4 -2 35 13 | 1234 12 14 183 -2
MAR-25 19800 P 17 17 17 17 1 | 15 16 13 5 -2 35 6 | 1300 13 7 239 -4
MAR-25 19900 P 17 18 17 17 3 | 15 15 14 6 -2 35 6 | 1111 14 9 152 -7
MAR-25 20000 P 21 23 15 15 30 | 16 18 15 7 -3 35 62 | 1665 15 92 392 +8
MAR-25 20200 P 24 27 19 19 5 | 19 20 17 9 -4 34 22 | 2789 17 27 362 -4
MAR-25 20400 P 27 27 26 26 2 | 21 24 20 11 -7 34 27 | 1629 20 29 566 -4
MAR-25 20600 P 35 35 27 27 7 | 25 28 23 15 -9 34 32 | 1750 23 39 461 -1
MAR-25 20800 P 42 44 28 28 13 | 30 34 26 19 -13 33 105 | 3489 26 118 601 -31
MAR-25 21000 P 52 54 33 33 26 | 31 38 30 25 -17 33 171 | 3555 30 197 520 +12
MAR-25 21200 P 59 63 47 49 35 | 38 45 35 32 -22 33 78 | 3566 35 113 370 -16
MAR-25 21400 P 72 78 55 56 28 | 52 53 41 40 -30 32 108 | 3940 41 136 352 +4
MAR-25 21600 P 87 95 60 65 96 | 56 63 48 51 -37 32 191 | 4355 48 287 415 -8
MAR-25 21800 P 112 117 76 76 55 | 69 77 58 63 -44 32 174 | 2700 58 229 352 -18
MAR-25 22000 P 134 144 91 93 153 | 90 93 70 76 -59 31 369 | 4689 70 522 623 -90
MAR-25 22200 P 164 179 108 108 103 | 108 113 84 94 -74 31 253 | 3926 84 356 421 +20
MAR-25 22400 P 207 219 132 144 88 | 122 139 101 116 -91 31 486 | 5252 101 574 596 -65
MAR-25 22600 P 244 270 177 180 180 | 162 172 100 142 -112 30 664 | 5600 100 844 538 +30
MAR-25 22800 P 295 333 218 218 172 | 190 215 155 173 -135 30 369 | 5900 155 541 326 +57
MAR-25 23000 P 368 406 262 262 120 | 250 265 189 209 -161 30 395 | 6350 189 515 254 +20
MAR-25 23200 P 440 487 315 318 150 | 301 320 232 251 -195 29 407 | 3335 232 557 343 +42
MAR-25 23400 P 550 576 382 393 61 | 358 390 280 300 -236 29 359 | 1111 280 420 268 +54
MAR-25 23600 P 640 678 467 467 147 | 444 470 336 356 -280 29 293 | 3672 336 440 330 +32
MAR-25 23800 P 744 744 560 560 23 | 530 559 409 421 -318 28 322 | 3700 409 345 215 +68
MAR-25 24000 P 840 920 685 685 16 | 641 660 480 496 -369 28 337 | 4741 480 353 114 +46
MAR-25 24200 P 1000 1060 945 945 7 | 708 724 567 587 -401 28 142 | 2800 567 149 85 +62
MAR-25 24400 P 1200 1200 1200 1200 1 | 825 849 665 690 -440 29 120 | 3800 665 121 52 +49
MAR-25 24600 P 1339 1339 1203 1203 4 | 980 980 785 786 -491 28 32 | 4400 785 36 23 +13
MAR-25 24800 P 1436 1436 1436 1436 1 | 1080 1081 915 905 -528 28 22 | 4490 915 23 16 +15
MAR-25 25000 P 0 0 0 0 0 | 1233 1233 1036 1037 -571 28 12 | 6156 1036 12 12 +7
MAR-25 25200 P 0 0 0 0 0 | 1379 1379 1160 1169 -592 28 3 | 4890 1160 3 8 +3
MAR-25 25400 P 1820 1820 1820 1820 1 | 0 0 0 1318 -615 29 1 | 1850 1820 2 2 +1
MAR-25 25600 P 2018 2018 2018 2018 1 | 1597 1597 1520 1470 -639 29 3 | 2611 1520 4 3 +2
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 1630 -660 29 0 | 2210 2145 0 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 1791 -682 29 0 | 7080 3320 0 17 0
MAR-25 26200 P 0 0 0 0 0 | 2050 2050 2050 1960 -700 29 1 | 2050 2050 1 1 +1
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2133 -715 30 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 2310 -729 30 1 | 0 0 1 1 +1
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 2490 -742 30 0 | 3240 3060 0 1 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 2674 -752 30 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 2860 -761 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3048 -769 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 3239 -775 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 3431 -780 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 3624 -785 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 3819 -788 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4014 -792 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 4210 -795 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 4407 -797 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 4605 -799 32 0 | 0 0 0 0 0
TOTAL PUT 1541 | TOTAL PUT 5831 | TOTAL PUT 7372 13634 +229
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 14152 25989 +198
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 0 0 | 0 0 0 9377 +812 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 9277 +812 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 9177 +812 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 9077 +812 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8977 +812 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8877 +812 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 8777 +812 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 8677 +812 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 8577 +812 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 8477 +812 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 8377 +812 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 8277 +812 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 8177 +812 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 8077 +812 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7977 +811 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7878 +812 33 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 7778 +812 33 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 7678 +812 32 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 7578 +812 32 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 7478 +812 31 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 7378 +812 31 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 7278 +811 30 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 7179 +812 32 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 7079 +812 31 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6979 +811 31 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6879 +811 30 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 6780 +812 31 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 6680 +811 31 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 6580 +811 30 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 6481 +811 31 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 6381 +810 30 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 6282 +810 30 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 6183 +810 30 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 6083 +809 30 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5984 +809 30 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5885 +809 30 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 5786 +808 30 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 5687 +808 30 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 5588 +807 30 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 5490 +807 30 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 5391 +806 29 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 5293 +805 30 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 5195 +804 29 0 | 0 0 0 0 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 5097 +803 29 0 | 0 0 0 0 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4999 +802 29 0 | 0 0 0 0 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4901 +800 29 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 4804 +799 29 0 | 0 0 0 0 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 4707 +798 29 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 4610 +796 29 0 | 0 0 0 0 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 4514 +795 29 0 | 0 0 0 0 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 4321 +790 29 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 4131 +786 29 0 | 0 0 0 0 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 3929 +775 27 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 3748 +766 28 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 3548 +744 26 0 | 0 0 0 0 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 3386 +756 28 0 | 0 0 0 0 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 3206 +746 28 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 3028 +734 28 0 | 0 0 0 0 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 2854 +721 27 0 | 1750 1625 0 0 0
APR-25 22000 C 0 0 0 0 0 | 2465 2625 2465 2683 +707 27 2 | 2625 1535 2 1 -2
APR-25 22200 C 0 0 0 0 0 | 0 0 0 2516 +691 27 0 | 0 0 0 0 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 2353 +674 27 0 | 0 0 0 0 0
APR-25 22600 C 0 0 0 0 0 | 1882 2130 1882 2194 +701 27 2 | 2130 938 2 7 +2
APR-25 22800 C 0 0 0 0 0 | 0 0 0 2040 +677 27 0 | 1262 837 0 7 0
APR-25 23000 C 1264 1264 1199 1199 2 | 1798 1835 1798 1891 +652 26 3 | 1835 785 5 18 0
APR-25 23200 C 1193 1220 1193 1220 2 | 1472 1625 1472 1747 +603 26 2 | 1625 668 4 11 -1
APR-25 23400 C 975 975 975 975 2 | 0 0 0 1561 +526 25 0 | 998 594 2 4 -2
APR-25 23600 C 878 1013 878 1013 8 | 1212 1259 1212 1432 +498 25 2 | 1259 558 10 4 0
APR-25 23800 C 817 872 800 872 6 | 1287 1287 1287 1309 +479 25 1 | 1287 523 7 48 +1
APR-25 24000 C 760 770 702 770 13 | 960 978 960 1212 +465 25 6 | 978 412 19 41 -1
APR-25 24200 C 657 748 640 715 7 | 886 1080 886 1105 +428 25 8 | 1080 368 15 90 +3
APR-25 24400 C 585 585 585 585 1 | 851 980 851 1003 +396 25 33 | 980 324 34 135 +22
APR-25 24600 C 501 638 501 638 4 | 750 918 750 911 +369 25 13 | 918 277 17 58 -3
APR-25 24800 C 483 532 453 532 6 | 635 820 635 825 +342 25 32 | 820 251 38 51 +24
APR-25 25000 C 414 483 414 460 5 | 573 741 573 750 +320 26 45 | 741 223 50 86 +26
APR-25 25200 C 392 396 392 396 2 | 606 654 572 675 +292 26 48 | 654 217 50 113 +46
APR-25 25400 C 319 319 319 319 1 | 490 591 490 608 +269 26 47 | 591 177 48 160 +38
APR-25 25600 C 281 337 281 329 3 | 405 537 405 552 +251 26 83 | 537 181 86 186 +70
APR-25 25800 C 245 300 245 300 3 | 403 494 403 497 +237 26 29 | 494 136 32 53 +11
APR-25 26000 C 220 288 220 288 6 | 328 442 328 438 +208 26 16 | 442 117 22 54 +7
APR-25 26200 C 205 221 205 221 2 | 293 385 293 393 +185 26 15 | 385 100 17 68 +13
APR-25 26400 C 0 0 0 0 0 | 294 312 294 358 +175 26 5 | 312 94 5 58 +4
APR-25 26600 C 178 190 169 190 4 | 230 305 230 321 +160 27 5 | 305 77 9 29 0
APR-25 26800 C 0 0 0 0 0 | 240 296 240 287 +146 27 31 | 296 65 31 104 +14
APR-25 27000 C 0 0 0 0 0 | 200 264 192 258 +134 27 38 | 264 60 38 16 +6
APR-25 27200 C 107 124 107 124 2 | 158 231 158 231 +123 27 66 | 231 53 68 85 +31
APR-25 27400 C 0 0 0 0 0 | 155 196 149 205 +110 27 96 | 196 55 96 118 +65
APR-25 27600 C 0 0 0 0 0 | 131 175 131 184 +101 27 59 | 175 56 59 66 -1
APR-25 27800 C 0 0 0 0 0 | 90 131 90 164 +92 28 37 | 131 60 37 43 +31
APR-25 28000 C 0 0 0 0 0 | 108 150 108 144 +81 28 53 | 150 44 53 80 +47
APR-25 28200 C 0 0 0 0 0 | 90 97 90 129 +75 28 61 | 97 31 61 13 -13
APR-25 28400 C 0 0 0 0 0 | 82 116 82 115 +68 28 69 | 116 26 69 60 +37
APR-25 28600 C 0 0 0 0 0 | 71 103 71 102 +64 28 159 | 103 26 159 49 -5
TOTAL CALL 79 | TOTAL CALL 1066 | TOTAL CALL 1145 1916 +470
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 0 0 | 0 0 0 1 0 41 0 | 10 10 0 1 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 7 7 0 1 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 11 11 0 1 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 21 21 0 2 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 22 0 3 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 23 23 0 1 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 20 20 20 1 -2 28 2 | 36 20 2 2 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 20 20 20 2 -3 28 35 | 41 20 35 36 +35
APR-25 18100 P 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 4 -3 30 0 | 28 28 0 2 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 5 -3 30 0 | 0 0 0 0 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 6 -3 30 0 | 56 56 0 2 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 7 -3 30 0 | 62 61 0 4 0
APR-25 18600 P 0 0 0 0 0 | 27 27 27 8 -3 30 2 | 27 27 2 2 +2
APR-25 18700 P 0 0 0 0 0 | 0 0 0 9 -4 30 0 | 0 0 0 0 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 10 -4 30 0 | 68 68 0 1 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 11 -5 30 0 | 76 70 0 90 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 13 -5 30 0 | 83 62 0 9 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 14 -6 29 0 | 85 68 0 63 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 16 -8 30 0 | 72 44 0 19 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 18 -8 29 0 | 98 47 0 13 0
APR-25 19400 P 50 50 50 50 1 | 0 0 0 20 -9 29 0 | 81 50 1 30 0
APR-25 19500 P 0 0 0 0 0 | 0 0 0 22 -11 29 0 | 108 80 0 1 0
APR-25 19600 P 0 0 0 0 0 | 0 0 0 25 -12 29 0 | 118 86 0 7 -10
APR-25 19700 P 0 0 0 0 0 | 44 46 44 28 -13 29 95 | 117 44 95 27 +26
APR-25 19800 P 0 0 0 0 0 | 48 48 47 31 -14 29 20 | 129 47 20 30 +12
APR-25 19900 P 0 0 0 0 0 | 0 0 0 34 -16 29 0 | 153 77 0 57 0
APR-25 20000 P 65 65 65 65 1 | 57 57 53 38 -18 29 11 | 161 53 12 53 -1
APR-25 20200 P 0 0 0 0 0 | 60 60 60 46 -22 29 16 | 180 60 16 111 +1
APR-25 20400 P 0 0 0 0 0 | 65 65 65 55 -28 29 1 | 214 65 1 157 +1
APR-25 20600 P 105 106 105 106 2 | 82 84 76 67 -33 29 17 | 241 76 19 84 +13
APR-25 20800 P 121 121 120 120 2 | 95 95 84 80 -40 28 16 | 269 84 18 90 +15
APR-25 21000 P 141 141 138 138 5 | 112 112 95 95 -48 28 44 | 306 95 49 61 +27
APR-25 21200 P 168 168 135 135 5 | 125 125 110 108 -54 28 11 | 348 110 16 35 -3
APR-25 21400 P 187 197 149 149 7 | 140 140 126 126 -65 28 23 | 389 126 30 62 0
APR-25 21600 P 230 230 189 195 3 | 166 166 153 147 -75 27 57 | 481 153 60 125 +37
APR-25 21800 P 260 265 205 205 8 | 192 200 166 172 -88 27 177 | 456 166 185 187 +87
APR-25 22000 P 297 298 297 298 4 | 232 232 190 200 -102 27 224 | 601 190 228 248 +163
APR-25 22200 P 346 346 275 275 5 | 245 250 221 232 -117 27 108 | 665 221 113 104 +94
APR-25 22400 P 395 412 331 331 9 | 293 293 256 268 -133 27 45 | 785 256 54 74 +31
APR-25 22600 P 416 416 416 416 3 | 341 350 293 308 -152 26 29 | 851 293 32 66 +14
APR-25 22800 P 541 541 473 475 4 | 415 415 338 352 -172 26 116 | 988 338 120 129 +85
APR-25 23000 P 582 582 582 582 1 | 478 478 394 402 -193 26 23 | 950 394 24 41 +11
APR-25 23200 P 706 706 645 662 3 | 542 542 455 456 -218 26 22 | 985 455 25 47 +8
APR-25 23400 P 712 715 699 715 3 | 629 629 512 516 -250 26 18 | 1090 512 21 65 +10
APR-25 23600 P 910 910 811 811 2 | 635 635 583 581 -292 25 14 | 1390 583 16 15 +7
APR-25 23800 P 911 911 911 911 1 | 800 800 668 658 -315 25 25 | 974 668 26 25 +18
APR-25 24000 P 0 0 0 0 0 | 900 900 728 742 -350 25 18 | 1542 728 18 9 +8
APR-25 24200 P 0 0 0 0 0 | 910 965 887 833 -386 25 5 | 1719 887 5 3 +3
APR-25 24400 P 0 0 0 0 0 | 1051 1051 952 934 -407 25 11 | 1051 952 11 9 +9
APR-25 24600 P 0 0 0 0 0 | 1130 1145 1038 1040 -438 25 13 | 1145 1038 13 6 +6
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1163 -459 26 0 | 0 0 0 0 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 1285 -483 26 0 | 0 0 0 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1413 -506 26 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 1549 -526 26 0 | 0 0 0 0 0
APR-25 25600 P 0 0 0 0 0 | 1738 1738 1738 1678 -558 26 1 | 1738 1738 1 1 +1
APR-25 25800 P 0 0 0 0 0 | 0 0 0 1822 -579 26 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 1971 -598 26 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2125 -616 26 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2283 -633 27 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 2445 -648 27 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 2610 -663 27 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 2779 -677 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 2951 -690 27 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3126 -701 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 3304 -711 27 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 3484 -721 27 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 3666 -730 28 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 3850 -738 28 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4035 -746 28 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4222 -753 28 0 | 0 0 0 0 0
TOTAL PUT 69 | TOTAL PUT 1199 | TOTAL PUT 1268 2211 +710
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 2413 4127 +1180
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 12337 +815 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 12137 +815 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11937 +815 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11737 +815 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11537 +815 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11337 +815 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 11137 +815 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 11037 +815 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10937 +815 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10837 +815 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10737 +815 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10637 +815 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10537 +815 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10437 +815 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10337 +815 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10237 +815 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 10137 +815 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 10037 +814 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9937 +814 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9837 +814 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9737 +814 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9638 +815 29 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9538 +815 29 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9438 +815 28 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 9053 9225 9053 9338 +815 28 2 | 9225 4328 2 3 -2
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9238 +814 28 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 9138 +814 27 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 9038 +814 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8938 +813 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 8500 8746 8500 8839 +814 28 2 | 8746 3690 2 3 -2
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8739 +814 28 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8639 +813 27 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8539 +813 27 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8440 +813 28 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8340 +813 27 0 | 7300 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8240 +812 27 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 8141 +812 27 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 8041 +812 27 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7942 +812 27 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7843 +812 27 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7743 +811 27 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7644 +810 27 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7545 +810 27 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7446 +810 27 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7347 +809 27 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7248 +808 27 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 7149 +807 27 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 7051 +807 27 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6952 +806 27 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6854 +806 27 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6755 +804 27 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6657 +803 27 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6559 +802 27 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6462 +802 27 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 6120 6120 6120 6364 +800 27 2 | 6120 2380 2 0 -2
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6267 +799 27 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6170 +798 27 0 | 5670 1608 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 6073 +797 27 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5976 +795 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5880 +794 27 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5784 +792 27 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5688 +790 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5592 +788 26 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5497 +786 26 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5402 +784 26 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5308 +782 26 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5214 +780 26 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 5120 +777 26 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 5027 +775 26 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4934 +772 26 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4841 +768 26 0 | 2559 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4749 +765 26 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4658 +763 26 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4567 +759 26 0 | 4100 864 0 29 0
JUN-25 20000 C 3695 3695 3665 3665 2 | 0 0 0 4477 +756 26 0 | 4040 706 2 45 -1
JUN-25 20200 C 0 0 0 0 0 | 4150 4150 4150 4297 +748 26 1 | 4150 620 1 33 -1
JUN-25 20400 C 0 0 0 0 0 | 3960 3960 3950 4121 +741 26 3 | 3960 807 3 53 -3
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3947 +732 26 0 | 1668 554 0 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3775 +722 26 0 | 972 515 0 38 0
JUN-25 21000 C 2825 2825 2825 2825 2 | 0 0 0 3597 +703 25 0 | 2915 450 2 28 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3442 +703 26 0 | 2560 418 0 27 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 3280 +691 26 0 | 2679 493 0 7 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 3121 +679 26 0 | 2400 420 0 28 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2966 +666 26 0 | 2460 443 0 23 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2815 +653 25 0 | 2250 315 0 31 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2667 +639 25 0 | 1880 340 0 3 0
JUN-25 22400 C 0 0 0 0 0 | 2400 2400 2400 2524 +624 25 1 | 2400 314 1 51 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 2325 +600 24 0 | 1599 343 0 8 0
JUN-25 22800 C 0 0 0 0 0 | 2160 2160 2160 2250 +640 25 3 | 2160 300 3 40 0
JUN-25 23000 C 1542 1602 1542 1602 4 | 1800 1800 1800 2120 +618 25 1 | 1800 276 5 57 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1993 +566 25 0 | 1500 268 0 19 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1816 +492 24 0 | 1359 343 0 23 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1703 +471 24 0 | 1460 266 0 80 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1594 +450 24 0 | 1303 244 0 71 0
JUN-25 24000 C 0 0 0 0 0 | 1310 1465 1297 1521 +459 25 6 | 1465 254 6 12 -1
JUN-25 24200 C 0 0 0 0 0 | 1300 1430 1300 1422 +435 25 2 | 1430 260 2 6 +1
JUN-25 24400 C 0 0 0 0 0 | 1115 1253 1115 1326 +416 25 3 | 1253 179 3 19 +3
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 1241 +394 25 0 | 1059 252 0 26 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 1159 +377 25 0 | 966 182 0 9 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 1079 +356 25 0 | 930 105 0 38 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 1009 +340 25 0 | 400 202 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 939 +322 25 0 | 740 118 0 41 0
JUN-25 25600 C 0 0 0 0 0 | 785 785 785 878 +308 25 1 | 785 111 1 7 0
JUN-25 25800 C 0 0 0 0 0 | 755 755 755 817 +291 25 2 | 755 100 2 28 -1
JUN-25 26000 C 0 0 0 0 0 | 610 775 610 759 +273 25 11 | 775 127 11 32 +7
JUN-25 26200 C 0 0 0 0 0 | 590 590 590 706 +257 25 1 | 603 123 1 29 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 657 +244 26 0 | 330 102 0 7 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 609 +229 26 0 | 430 152 0 9 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 566 +215 26 0 | 408 235 0 12 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 529 +206 26 1 | 422 85 1 6 +1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 493 +197 26 0 | 333 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 455 +181 26 0 | 310 192 0 4 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 424 +178 26 0 | 335 335 0 7 0
JUN-25 27800 C 0 0 0 0 0 | 385 385 385 392 +166 26 7 | 385 193 7 8 +7
JUN-25 28000 C 0 0 0 0 0 | 300 367 300 363 +156 26 8 | 367 38 8 107 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 337 +147 26 0 | 228 58 0 1 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 314 +140 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 283 +124 26 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 261 +115 26 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 200 236 200 242 +108 27 2 | 236 69 2 14 +1
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 223 +101 27 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 190 +88 27 0 | 195 18 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 163 163 163 162 +76 27 1 | 163 17 1 80 +1
TOTAL CALL 8 | TOTAL CALL 60 | TOTAL CALL 68 1498 +8
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 40 0 | 51 12 0 1 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 68 31 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 14 12 0 2 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 98 15 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 12 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 114 20 0 8 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 80 26 0 23 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 150 25 0 5 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 106 105 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 30 30 30 1 -3 25 4 | 248 30 4 16 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 24 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 2 -4 25 0 | 182 77 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 3 -4 26 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 4 -4 26 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 5 -4 27 0 | 340 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 360 46 0 2 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 7 -5 27 0 | 235 112 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 8 -5 27 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 9 -5 27 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 10 -6 27 0 | 359 65 0 5 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 11 -7 27 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 12 -8 27 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 14 -8 27 0 | 513 219 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 15 -9 27 0 | 389 63 0 3 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 17 -10 27 0 | 493 200 0 5 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 18 -11 27 0 | 515 40 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 20 -12 27 0 | 468 96 0 3 0
JUN-25 17800 P 0 0 0 0 0 | 60 60 60 22 -14 27 2 | 733 60 2 17 +1
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 25 -13 27 0 | 587 85 0 29 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 27 -15 27 0 | 827 91 0 37 0
JUN-25 18100 P 0 0 0 0 0 | 65 65 65 30 -16 27 1 | 860 65 1 54 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 33 -18 27 0 | 842 81 0 33 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 36 -18 27 0 | 621 100 0 32 0
JUN-25 18400 P 0 0 0 0 0 | 82 82 82 39 -20 27 1 | 624 82 1 30 +1
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 43 -21 27 0 | 920 101 0 82 0
JUN-25 18600 P 0 0 0 0 0 | 88 88 88 47 -25 27 1 | 1008 88 1 51 -1
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 51 -25 26 0 | 1150 118 0 29 0
JUN-25 18800 P 0 0 0 0 0 | 94 94 94 55 -30 26 1 | 1137 94 1 88 0
JUN-25 18900 P 113 113 113 113 1 | 0 0 0 60 -29 26 0 | 995 113 1 73 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 65 -31 26 0 | 1150 167 0 73 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 71 -33 26 0 | 951 146 0 21 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 77 -35 26 0 | 1245 152 0 27 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 83 -38 26 0 | 1130 158 0 16 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 90 -40 26 0 | 1220 169 0 39 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 97 -43 26 0 | 1314 195 0 27 0
JUN-25 19600 P 0 0 0 0 0 | 125 125 125 104 -47 26 3 | 1276 125 3 8 -2
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 112 -50 26 0 | 1500 226 0 27 0
JUN-25 19800 P 197 197 197 197 1 | 157 159 157 121 -58 26 2 | 1626 157 3 21 0
JUN-25 19900 P 197 197 197 197 1 | 164 164 164 130 -61 26 1 | 1347 164 2 25 0
JUN-25 20000 P 0 0 0 0 0 | 170 171 170 140 -65 26 2 | 1789 170 2 66 +1
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 160 -74 26 0 | 1222 242 0 19 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 189 -75 26 0 | 2127 266 0 31 -5
JUN-25 20600 P 0 0 0 0 0 | 235 236 235 216 -77 26 2 | 1648 235 2 57 0
JUN-25 20800 P 0 0 0 0 0 | 266 266 250 246 -80 26 3 | 1020 250 3 31 +1
JUN-25 21000 P 0 0 0 0 0 | 285 286 285 278 -86 26 2 | 2087 285 2 46 0
JUN-25 21200 P 0 0 0 0 0 | 312 312 312 310 -95 26 1 | 1225 312 1 12 0
JUN-25 21400 P 0 0 0 0 0 | 368 369 368 344 -109 26 2 | 1200 368 2 111 0
JUN-25 21600 P 0 0 0 0 0 | 413 413 396 381 -124 25 4 | 2230 396 4 26 +1
JUN-25 21800 P 520 520 520 520 1 | 441 441 423 423 -137 25 4 | 2080 423 5 19 +2
JUN-25 22000 P 0 0 0 0 0 | 482 482 475 465 -156 25 3 | 1810 475 3 30 +1
JUN-25 22200 P 0 0 0 0 0 | 560 560 516 517 -168 25 5 | 1349 516 5 32 +3
JUN-25 22400 P 0 0 0 0 0 | 606 606 606 571 -183 25 1 | 1360 606 1 9 +1
JUN-25 22600 P 0 0 0 0 0 | 713 713 638 629 -200 25 3 | 1394 638 3 10 +2
JUN-25 22800 P 0 0 0 0 0 | 785 785 704 692 -220 25 3 | 3940 704 3 6 +2
JUN-25 23000 P 956 956 956 956 1 | 818 818 777 762 -240 25 10 | 3960 777 11 12 +4
JUN-25 23200 P 0 0 0 0 0 | 860 860 826 837 -262 25 3 | 3880 826 3 3 0
JUN-25 23400 P 0 0 0 0 0 | 950 950 915 914 -285 25 3 | 4438 915 3 7 +1
JUN-25 23600 P 0 0 0 0 0 | 1065 1090 1065 1004 -301 25 3 | 4080 1065 3 4 +2
JUN-25 23800 P 0 0 0 0 0 | 1088 1088 1088 1093 -329 25 1 | 4764 1088 1 2 +1
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1195 -343 25 2 | 4338 2490 2 9 -2
JUN-25 24200 P 0 0 0 0 0 | 1351 1355 1351 1298 -361 25 2 | 4880 1351 2 4 +2
JUN-25 24400 P 0 0 0 0 0 | 1589 1589 1589 1403 -386 25 1 | 4930 1589 1 2 +1
JUN-25 24600 P 0 0 0 0 0 | 1570 1570 1570 1511 -412 25 1 | 1570 1570 1 1 +1
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1612 -450 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1754 -449 25 2 | 0 0 2 2 +2
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1881 -467 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2010 -486 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2144 -504 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2283 -521 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2425 -537 25 0 | 7350 2985 0 27 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2572 -552 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2721 -567 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2874 -581 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3030 -594 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3189 -607 26 0 | 6500 3800 0 1 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3350 -620 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3514 -632 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3681 -643 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3850 -654 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4021 -664 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4194 -674 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4369 -683 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4546 -691 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4724 -700 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4905 -707 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5086 -714 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5453 -727 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5825 -739 27 0 | 10777 9555 0 3 0
TOTAL PUT 5 | TOTAL PUT 79 | TOTAL PUT 84 1566 +20
| MONTH PUT/CALL RATIO 1.23
| MONTH TOTAL 152 3064 +28
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 10715 +810 27 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10616 +810 28 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10516 +810 27 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10417 +810 28 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10317 +810 27 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10218 +810 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10118 +809 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10019 +809 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 9712 9712 9712 9920 +810 27 1 | 9712 8200 1 15 -1
SEP-25 14500 C 0 0 0 0 0 | 9652 9652 9652 9820 +809 27 1 | 9652 7900 1 20 -1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9721 +808 27 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9622 +808 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9523 +808 27 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9424 +808 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 9118 9118 9118 9325 +807 27 1 | 9118 6699 1 20 -1
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9226 +807 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9128 +807 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9029 +806 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8931 +806 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 8700 8880 8700 8832 +805 27 7 | 8880 8700 7 7 +7
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8734 +805 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8636 +804 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8538 +804 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8440 +803 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8343 +803 27 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8245 +802 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8148 +802 27 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8051 +801 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7954 +800 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7857 +799 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7760 +798 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7664 +797 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7568 +796 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7472 +795 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7376 +794 26 0 | 6060 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7280 +792 26 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7185 +791 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7090 +790 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6996 +789 26 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6901 +787 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6807 +785 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6714 +784 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6620 +782 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6527 +780 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6434 +778 26 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6342 +776 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6250 +774 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6159 +773 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6067 +770 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5977 +768 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5886 +765 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5796 +763 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5707 +760 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5618 +758 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5529 +754 26 0 | 2980 2980 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 5435 5435 5435 5441 +752 26 1 | 5435 3909 1 0 -1
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5354 +749 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5267 +746 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5180 +742 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5094 +739 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5009 +736 26 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4924 +732 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4840 +729 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4756 +725 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 4700 4700 4700 4673 +721 26 1 | 4700 1620 1 2 +1
SEP-25 20200 C 0 0 0 0 0 | 4273 4273 4273 4509 +713 25 1 | 4273 4273 1 1 +1
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4347 +705 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4188 +696 25 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4032 +687 25 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3878 +677 25 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3727 +666 25 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3580 +656 25 0 | 1490 1490 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3435 +644 25 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3294 +633 25 0 | 1470 1225 0 14 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3156 +622 25 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 3020 +609 25 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2889 +597 25 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2760 +640 25 0 | 1960 1643 0 1 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2635 +622 25 0 | 1818 1368 0 1 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2514 +604 25 0 | 1668 1655 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2396 +555 25 0 | 1859 1515 0 4 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2224 +483 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2118 +470 24 0 | 1700 525 0 2 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 2019 +456 24 0 | 1602 1170 0 4 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1949 +474 24 0 | 1693 695 0 8 0
SEP-25 24200 C 0 0 0 0 0 | 1688 1805 1688 1845 +446 24 4 | 1805 512 4 7 +4
SEP-25 24400 C 0 0 0 0 0 | 1646 1646 1646 1754 +430 24 1 | 1646 1003 1 1 +1
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1669 +415 24 0 | 1243 985 0 7 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1587 +400 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 1472 1472 1472 1508 +385 24 1 | 1472 835 1 12 +1
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1442 +385 24 0 | 991 700 0 15 0
SEP-25 25400 C 0 0 0 0 0 | 1389 1389 1389 1360 +361 24 2 | 1389 895 2 7 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1300 +350 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 1225 +327 24 0 | 583 583 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 1168 +328 25 0 | 970 445 0 6 0
SEP-25 26200 C 0 0 0 0 0 | 1019 1019 1019 1109 +311 25 1 | 1019 560 1 2 +1
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 1058 +304 25 0 | 628 539 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 1004 +290 25 0 | 670 670 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 947 +277 25 0 | 0 0 0 0 0
SEP-25 27000 C 625 625 625 625 1 | 0 0 0 897 +265 25 0 | 730 451 1 11 +1
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 849 +252 25 0 | 625 192 0 2 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 807 +245 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 764 +246 25 0 | 655 490 0 5 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 723 +237 25 0 | 143 143 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 650 650 650 692 +235 25 2 | 650 390 2 4 +2
SEP-25 28200 C 0 0 0 0 0 | 636 636 636 652 +223 25 1 | 636 508 1 2 +1
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 624 +221 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 585 +207 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 553 +198 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 458 458 458 524 +191 26 1 | 458 200 1 4 +1
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 496 +183 26 0 | 200 148 0 2 0
SEP-25 29600 C 0 0 0 0 0 | 443 443 443 444 +169 26 1 | 443 230 1 1 0
SEP-25 30000 C 260 260 260 260 2 | 347 413 347 398 +156 26 3 | 413 188 5 55 +4
TOTAL CALL 3 | TOTAL CALL 30 | TOTAL CALL 33 248 +21
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 0 25 0 | 35 35 0 1 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 49 49 0 2 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 5 -2 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 6 -2 27 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 9 -3 27 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 10 -3 27 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 11 -3 27 0 | 54 54 0 1 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 12 -3 27 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 13 -4 27 0 | 125 125 0 5 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 14 -4 27 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 17 -5 27 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 19 -5 27 0 | 143 125 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 20 -6 27 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 22 -6 27 0 | 160 86 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 24 -7 27 0 | 193 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 26 -8 27 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 28 -8 27 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 81 81 81 31 -8 27 5 | 260 81 5 11 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 33 -9 27 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 36 -9 27 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 39 -10 27 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 42 -11 27 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 45 -12 27 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 48 -13 27 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 52 -14 27 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 56 -15 27 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 60 -16 26 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 112 112 112 64 -17 26 2 | 227 112 2 15 +2
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 68 -19 26 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 73 -20 26 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 78 -21 26 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 84 -22 26 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 89 -28 26 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 95 -29 26 0 | 232 232 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 102 -27 26 0 | 270 270 0 1 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 108 -29 26 0 | 270 161 0 2 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 115 -35 26 0 | 347 169 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 122 -33 26 0 | 485 175 0 15 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 130 -35 26 0 | 420 215 0 1 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 138 -37 26 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 147 -38 26 0 | 404 368 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 155 -41 26 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 165 -43 26 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 174 -46 26 0 | 308 235 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 184 -48 26 0 | 689 689 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 195 -58 26 0 | 816 300 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 212 -55 26 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 217 -57 26 0 | 879 284 0 4 0
SEP-25 19100 P 0 0 0 0 0 | 254 254 254 229 -59 26 1 | 702 254 1 2 +1
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 242 -62 26 0 | 852 462 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 255 -65 26 0 | 835 340 0 1 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 268 -69 26 0 | 1100 514 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 282 -72 26 0 | 1034 373 0 1 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 297 -75 26 0 | 1070 440 0 8 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 312 -79 26 0 | 750 450 0 1 0
SEP-25 19800 P 0 0 0 0 0 | 343 343 343 328 -86 26 1 | 935 343 1 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 344 -81 26 0 | 620 415 0 1 0
SEP-25 20000 P 0 0 0 0 0 | 383 387 383 361 -85 26 2 | 1530 383 2 3 -1
SEP-25 20200 P 0 0 0 0 0 | 440 440 405 397 -84 25 4 | 1211 405 4 3 +2
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 436 -94 25 0 | 1413 555 0 1 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 475 -99 25 0 | 666 666 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 514 -111 25 0 | 719 719 0 1 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 553 -126 25 0 | 1190 650 0 6 0
SEP-25 21200 P 0 0 0 0 0 | 604 624 600 597 -140 25 3 | 978 600 3 4 +2
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 654 -144 25 0 | 1113 899 0 2 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 702 -161 25 0 | 2126 863 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 770 770 770 758 -173 25 1 | 1540 770 1 2 0
SEP-25 22000 P 0 0 0 0 0 | 898 898 819 818 -185 24 3 | 1275 819 3 4 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 882 -200 24 0 | 1600 1115 0 1 0
SEP-25 22400 P 0 0 0 0 0 | 1030 1030 978 949 -209 24 2 | 1520 978 2 3 +2
SEP-25 22600 P 0 0 0 0 0 | 1078 1078 1053 1021 -234 24 2 | 1782 1053 2 3 +2
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1096 -246 24 0 | 1640 1640 0 1 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1180 -264 24 0 | 1765 1380 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1257 -288 24 0 | 1888 1468 0 3 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1358 -282 24 0 | 1685 1685 0 1 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1447 -313 24 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1544 -329 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 1774 1774 1725 1641 -339 24 2 | 3795 1725 2 2 +1
SEP-25 24200 P 0 0 0 0 0 | 1808 1808 1790 1755 -347 24 2 | 3750 1790 2 2 +1
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1855 -379 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1973 -390 24 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2074 -415 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 2235 2235 2235 2194 -429 24 1 | 3068 2235 1 1 +1
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2331 -430 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2458 -443 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2589 -456 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2724 -467 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 2910 2910 2910 2861 -479 25 1 | 4210 2910 1 1 -1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3001 -490 25 0 | 3640 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3144 -501 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 3350 3350 3350 3290 -512 25 1 | 3700 3350 1 2 +1
SEP-25 26800 P 0 0 0 0 0 | 3488 3488 3488 3438 -522 25 1 | 3988 3488 1 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3589 -532 25 0 | 4275 4275 0 1 0
SEP-25 27200 P 0 0 0 0 0 | 3800 3800 3800 3742 -542 25 1 | 3800 3800 1 1 +1
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3897 -553 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4055 -562 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4215 -570 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4376 -580 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4540 -588 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4705 -597 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4873 -604 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 5245 5245 5245 5041 -613 26 1 | 6472 5245 1 3 -1
SEP-25 29000 P 0 0 0 0 0 | 5350 5350 5350 5212 -620 26 1 | 6780 5350 1 25 +1
SEP-25 29200 P 5906 5906 5906 5906 1 | 5510 5510 5510 5384 -628 26 1 | 6850 5510 2 16 +2
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5732 -642 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6086 -655 26 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 38 | TOTAL PUT 39 215 +16
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 72 463 +37
MARKET PUT/CALL RATIO 1.09
MARKET TOTAL 16789 33643 +1443
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED