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 24200 777 643 28 728 462 335 +56
P MAR-25 23600 671 387 28 453 267 389 +31
C MAR-25 25000 651 360 28 555 329 564 -76
C MAR-25 24600 628 501 28 730 450 287 -79
P MAR-25 22400 618 124 30 140 85 806 +8
P MAR-25 24000 595 547 28 626 390 230 +51
C MAR-25 24400 570 582 28 837 520 558 -91
P MAR-25 23000 555 226 29 261 150 430 +17
P MAR-25 23400 536 326 29 377 222 274 +26
C MAR-25 24800 513 424 28 639 378 408 -83
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAR 2025, THURSDAY 07 MAR 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 14238 -168 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 14138 -168 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 14038 -168 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13938 -168 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13838 -168 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13738 -168 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 13638 -168 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 13538 -168 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 13438 -168 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 13338 -168 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 13238 -168 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 13138 -168 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 13038 -168 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12938 -168 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12838 -168 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 12738 -168 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 12638 -168 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 12538 -168 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 12438 -168 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 12338 -168 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 12238 -168 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 12138 -168 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 12038 -168 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11938 -168 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11838 -168 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 11738 -168 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 11638 -168 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 11538 -168 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 11438 -168 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 11338 -168 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 11238 -168 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 11138 -168 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 11038 -168 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10938 -168 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10838 -168 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10738 -168 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 10638 -168 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 10538 -168 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 10438 -168 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 10338 -168 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 10238 -168 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 10138 -168 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 10038 -168 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9938 -168 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9838 -168 0 0 | 8290 2925 0 9 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 9738 -168 0 0 | 9190 2590 0 18 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 9638 -168 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 9538 -168 0 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 9438 -168 0 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 9338 -168 0 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 9238 -168 0 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 9138 -168 0 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 9038 -168 0 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8938 -168 0 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8838 -168 0 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8738 -168 0 0 | 6480 5194 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 8638 -168 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 8538 -168 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 8438 -168 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 8338 -168 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 8238 -168 0 0 | 7630 1800 0 26 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 8138 -168 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 8038 -168 0 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7938 -168 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7838 -168 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7738 -168 0 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 7638 -168 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 7538 -168 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 7438 -168 0 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 7338 -168 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 7238 -168 0 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 7138 -168 0 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 7038 -168 0 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6938 -168 0 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6838 -168 0 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6738 -168 0 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 6638 -168 0 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 6538 -168 0 0 | 4193 4193 0 1 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 6438 -168 0 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 6338 -168 0 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 6238 -168 0 0 | 3750 583 0 20 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 6138 -168 0 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 6038 -168 0 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5938 -168 0 0 | 4995 510 0 2 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5838 -168 0 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5739 -168 38 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 5639 -168 37 0 | 3010 483 0 3 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 5539 -168 37 0 | 2905 445 0 22 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 5439 -168 36 0 | 4818 404 0 54 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 5339 -168 35 0 | 1914 408 0 7 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 5239 -168 35 0 | 3165 333 0 17 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 5139 -169 34 0 | 4095 443 0 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 5040 -168 36 0 | 3925 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 5300 5300 5300 4940 -168 35 1 | 5300 268 1 14 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4840 -169 34 0 | 4150 616 0 33 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4741 -168 35 0 | 1251 240 0 58 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4641 -168 34 0 | 2718 229 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 4542 -168 34 0 | 3189 239 0 112 0
MAR-25 19800 C 0 0 0 0 0 | 4600 4600 4600 4442 -169 34 1 | 4600 225 1 93 -1
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 4343 -168 34 0 | 3488 213 0 149 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 4244 -168 34 0 | 3490 180 0 40 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 4046 -168 34 0 | 3495 155 0 43 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3869 -148 40 0 | 2135 140 0 59 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 3652 -168 33 0 | 2905 123 0 63 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 3457 -167 33 0 | 3000 125 0 118 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 3262 -168 32 0 | 2830 175 0 26 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 3085 -152 35 0 | 2660 153 0 157 0
MAR-25 21400 C 2920 2920 2714 2714 4 | 2998 3122 2998 2879 -166 32 2 | 3122 132 6 209 -6
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 2690 -127 32 0 | 2770 96 0 146 0
MAR-25 21800 C 0 0 0 0 0 | 2420 2420 2420 2504 -164 31 1 | 2420 132 1 227 -1
MAR-25 22000 C 2380 2386 2222 2222 3 | 2580 2580 2580 2321 -149 31 1 | 2610 108 4 114 -1
MAR-25 22200 C 0 0 0 0 0 | 2153 2153 2153 2141 -162 31 1 | 2153 108 1 168 +1
MAR-25 22400 C 1980 1980 1980 1980 1 | 2275 2275 2275 1973 -153 31 1 | 2275 61 2 63 -1
MAR-25 22600 C 0 0 0 0 0 | 1800 1800 1680 1795 -158 30 2 | 1900 81 2 257 0
MAR-25 22800 C 0 0 0 0 0 | 1700 1700 1700 1642 -142 31 1 | 1740 88 1 109 -1
MAR-25 23000 C 1520 1539 1406 1406 6 | 1421 1800 1421 1449 -143 28 5 | 2000 41 11 436 -3
MAR-25 23200 C 1500 1500 1270 1270 5 | 1263 1650 1263 1294 -143 28 17 | 1650 42 22 313 +5
MAR-25 23400 C 1360 1360 1068 1128 7 | 1168 1466 1065 1151 -138 28 13 | 1466 24 20 210 -3
MAR-25 23600 C 1223 1223 1065 1065 2 | 1025 1350 993 1019 -121 28 45 | 1398 22 47 569 +4
MAR-25 23800 C 1070 1070 850 859 10 | 901 1210 858 902 -111 28 102 | 1210 47 112 465 -63
MAR-25 24000 C 865 950 697 707 73 | 778 1055 709 784 -100 28 138 | 1660 71 211 289 -70
MAR-25 24200 C 740 845 600 613 54 | 688 943 609 675 -107 28 265 | 1568 62 319 314 -140
MAR-25 24400 C 645 743 520 545 149 | 560 837 522 582 -91 28 421 | 837 55 570 558 +13
MAR-25 24600 C 568 648 450 480 126 | 510 730 450 501 -79 28 502 | 860 43 628 287 +40
MAR-25 24800 C 501 548 378 425 97 | 438 639 395 424 -83 28 416 | 639 38 513 408 +38
MAR-25 25000 C 410 485 332 363 143 | 377 555 329 360 -76 28 508 | 1248 36 651 564 -10
MAR-25 25200 C 355 419 288 288 87 | 309 480 277 307 -65 28 310 | 693 40 397 696 -21
MAR-25 25400 C 307 360 235 245 56 | 268 411 232 259 -56 29 284 | 904 34 340 389 +40
MAR-25 25600 C 300 303 208 210 86 | 234 351 196 214 -54 29 264 | 389 26 350 410 +51
MAR-25 25800 C 214 260 174 180 93 | 191 294 163 179 -48 29 186 | 400 29 279 336 +61
MAR-25 26000 C 181 220 140 147 146 | 155 257 135 149 -46 29 288 | 980 18 434 493 +69
MAR-25 26200 C 150 183 119 119 52 | 137 218 113 123 -38 29 104 | 318 20 156 330 -11
MAR-25 26400 C 125 152 102 103 35 | 114 178 100 101 -34 29 150 | 745 17 185 583 +24
MAR-25 26600 C 104 132 84 92 29 | 95 151 76 83 -29 29 192 | 716 14 221 194 +7
MAR-25 26800 C 86 111 68 68 85 | 69 127 64 68 -25 30 208 | 800 11 293 390 +120
MAR-25 27000 C 69 81 59 60 42 | 64 108 55 56 -21 30 246 | 568 9 288 293 +108
MAR-25 27200 C 75 75 54 54 12 | 50 90 44 45 -19 30 82 | 95 10 94 103 -5
MAR-25 27400 C 48 53 41 48 15 | 38 72 36 37 -16 30 27 | 90 8 42 164 -67
MAR-25 27600 C 45 50 35 35 32 | 31 61 31 30 -13 30 43 | 556 8 75 166 +11
MAR-25 27800 C 45 45 34 34 2 | 26 46 25 25 -11 31 31 | 518 5 33 105 +4
MAR-25 28000 C 38 38 30 30 3 | 25 42 21 20 -10 31 88 | 502 4 91 268 +5
MAR-25 28200 C 29 30 25 25 11 | 21 33 17 16 -9 31 43 | 476 3 54 198 +6
MAR-25 28400 C 22 22 22 22 15 | 15 25 15 13 -8 31 22 | 364 7 37 133 +14
MAR-25 28600 C 0 0 0 0 0 | 15 23 11 11 -6 31 30 | 357 4 30 55 +1
MAR-25 28800 C 16 16 16 16 15 | 0 0 0 8 -6 31 0 | 136 5 15 111 +15
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 7 -4 32 0 | 508 5 0 84 0
MAR-25 29200 C - - - - - | 11 11 10 6 - 32 4 | 11 10 4 0 -
MAR-25 29400 C - - - - - | 6 6 6 4 - 32 3 | 6 6 3 3 -
TOTAL CALL 1496 | TOTAL CALL 5048 | TOTAL CALL 6544 12591 +233
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 0 117 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 10 1 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
MAR-25 10600 P 1 1 1 1 1 | 0 0 0 1 0 110 0 | 320 1 1 1 -1
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 20 1 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 34 1 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 104 1 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 73 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 71 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 248 2 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 66 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 64 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 254 11 0 3 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 62 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 | 1 1 1 1 0 59 1 | 416 1 1 8 -1
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 610 8 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 58 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 55 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 54 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 51 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 48 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 45 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 0
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 40 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 0 0 0 0 0 | 5 5 5 1 0 38 1 | 975 5 1 129 -1
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 0 0 0 0 0 | 0 0 0 1 0 37 0 | 680 7 0 44 0
MAR-25 18800 P 0 0 0 0 0 | 6 6 6 1 0 36 1 | 2008 6 1 73 -1
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 861 10 0 151 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 2000 6 0 170 0
MAR-25 19100 P 0 0 0 0 0 | 8 8 8 1 0 34 15 | 1534 7 15 198 0
MAR-25 19200 P 0 0 0 0 0 | 8 9 8 1 0 33 30 | 1007 8 30 152 0
MAR-25 19300 P 0 0 0 0 0 | 9 9 9 1 0 33 30 | 2350 9 30 223 +30
MAR-25 19400 P 0 0 0 0 0 | 10 10 10 1 0 32 14 | 932 10 14 151 +2
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 1145 11 0 179 0
MAR-25 19600 P 0 0 0 0 0 | 11 11 10 2 -1 33 14 | 1145 10 14 220 -1
MAR-25 19700 P 14 14 14 14 5 | 0 0 0 3 -1 33 0 | 1234 12 5 183 0
MAR-25 19800 P 13 13 12 12 4 | 12 14 12 4 -1 34 2 | 1300 12 6 245 +6
MAR-25 19900 P 14 14 14 14 1 | 0 0 0 5 -1 34 0 | 1111 14 1 152 0
MAR-25 20000 P 15 17 15 16 11 | 15 16 13 6 -1 34 5 | 1665 13 16 396 +4
MAR-25 20200 P 17 18 17 18 3 | 17 18 16 9 0 34 11 | 2789 16 14 361 -1
MAR-25 20400 P 20 20 20 20 1 | 19 22 17 11 0 33 176 | 1629 17 177 432 -134
MAR-25 20600 P 25 25 24 24 6 | 22 25 20 15 0 33 30 | 1750 20 36 450 -11
MAR-25 20800 P 29 29 28 29 13 | 28 30 22 19 0 33 35 | 3489 22 48 597 -4
MAR-25 21000 P 31 34 30 33 20 | 29 35 25 25 0 33 82 | 3555 25 102 510 -10
MAR-25 21200 P 37 41 37 38 5 | 38 41 31 33 +1 32 40 | 3566 31 45 370 0
MAR-25 21400 P 44 50 44 48 10 | 41 48 37 42 +2 32 78 | 3940 37 88 318 -34
MAR-25 21600 P 52 60 52 57 47 | 50 58 41 53 +2 32 177 | 4355 41 224 410 -5
MAR-25 21800 P 63 73 60 68 59 | 64 70 49 66 +3 31 135 | 2700 49 194 334 -18
MAR-25 22000 P 77 91 72 85 111 | 75 85 57 80 +4 31 341 | 4689 57 452 533 -90
MAR-25 22200 P 96 114 90 114 61 | 91 104 69 100 +6 30 288 | 3926 69 349 366 -55
MAR-25 22400 P 115 140 105 134 236 | 123 128 85 124 +8 30 382 | 5252 85 618 806 +210
MAR-25 22600 P 138 172 129 172 112 | 144 158 101 153 +11 30 357 | 5600 100 469 608 +70
MAR-25 22800 P 166 217 164 217 60 | 170 193 123 186 +13 30 203 | 5900 123 263 275 -51
MAR-25 23000 P 208 261 192 234 133 | 209 237 150 226 +17 29 422 | 6350 150 555 430 +176
MAR-25 23200 P 255 318 228 285 133 | 268 290 183 272 +21 29 333 | 3335 183 466 304 -39
MAR-25 23400 P 295 377 283 339 153 | 327 346 222 326 +26 29 383 | 1111 222 536 274 +6
MAR-25 23600 P 371 453 331 440 207 | 395 418 267 387 +31 28 464 | 3672 267 671 389 +59
MAR-25 23800 P 440 541 400 541 117 | 454 500 328 459 +38 28 367 | 3700 328 484 219 +4
MAR-25 24000 P 560 626 471 600 95 | 539 593 390 547 +51 28 500 | 4741 390 595 230 +116
MAR-25 24200 P 603 728 557 726 119 | 648 704 462 643 +56 28 658 | 2800 462 777 335 +250
MAR-25 24400 P 710 852 660 813 48 | 751 790 547 750 +60 28 171 | 3800 547 219 98 +46
MAR-25 24600 P 770 929 770 929 18 | 880 880 657 867 +81 28 54 | 4400 657 72 38 +15
MAR-25 24800 P 0 0 0 0 0 | 1059 1059 770 994 +89 28 15 | 4490 770 15 22 +6
MAR-25 25000 P 1020 1185 1020 1185 5 | 1200 1200 901 1128 +91 28 11 | 6156 901 16 15 +3
MAR-25 25200 P 1180 1180 1180 1180 2 | 1301 1370 1032 1272 +103 29 20 | 4890 1032 22 15 +7
MAR-25 25400 P 0 0 0 0 0 | 1135 1462 1135 1427 +109 29 5 | 1850 1135 5 5 +3
MAR-25 25600 P 1430 1515 1430 1515 4 | 1370 1580 1363 1581 +111 29 7 | 2611 1363 11 8 +5
MAR-25 25800 P 1632 1632 1632 1632 1 | 0 0 0 1746 +116 29 0 | 2210 1632 1 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 1915 +124 29 0 | 7080 3320 0 17 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2089 +129 29 0 | 2050 2050 0 1 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2266 +133 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 2448 +138 30 0 | 0 0 0 1 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 2632 +142 30 0 | 3240 3060 0 1 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 2819 +145 30 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3008 +148 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3200 +152 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 3392 +153 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 3586 +155 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 3782 +158 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 3978 +159 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4175 +161 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 4372 +162 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 4570 +163 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 4768 +163 31 0 | 0 0 0 0 0
MAR-25 29200 P - - - - - | 0 0 0 4967 - 31 0 | 0 0 0 0 -
MAR-25 29400 P - - - - - | 0 0 0 5166 - 32 0 | 0 0 0 0 -
TOTAL PUT 1801 | TOTAL PUT 5858 | TOTAL PUT 7659 14195 +561
| MONTH PUT/CALL RATIO 1.17
| MONTH TOTAL 14203 26786 +794
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 9199 -178 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 9099 -178 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8999 -178 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8899 -178 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8799 -178 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8699 -178 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 8599 -178 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 8499 -178 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 8399 -178 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 8299 -178 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 8199 -178 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 8099 -178 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7999 -178 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7899 -178 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7800 -177 33 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7700 -178 33 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 7600 -178 32 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 7500 -178 32 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 7400 -178 31 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 7300 -178 31 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 7200 -178 30 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 7101 -177 32 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 7001 -178 32 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6901 -178 31 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6801 -178 31 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6702 -177 31 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 6602 -178 31 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 6502 -178 30 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 6403 -177 31 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 6303 -178 30 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 6204 -177 30 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 6105 -177 31 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 6005 -178 30 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5906 -177 30 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5807 -177 30 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5708 -177 30 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 5609 -177 30 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 5511 -176 30 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 5412 -176 30 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 5313 -177 30 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 5215 -176 30 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 5117 -176 30 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 5019 -176 29 0 | 0 0 0 0 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4921 -176 29 0 | 0 0 0 0 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4824 -175 29 0 | 0 0 0 0 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4727 -174 29 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 4630 -174 29 0 | 0 0 0 0 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 4533 -174 29 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 4436 -174 29 0 | 0 0 0 0 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 4340 -174 29 0 | 0 0 0 0 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 4149 -172 29 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3960 -171 29 0 | 0 0 0 0 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 3798 -131 31 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 3586 -162 28 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 3402 -146 28 0 | 0 0 0 0 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 3239 -147 29 0 | 0 0 0 0 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 3043 -163 28 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2868 -160 28 0 | 0 0 0 0 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 2697 -157 28 0 | 1750 1625 0 0 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 2529 -154 27 0 | 2625 1535 0 1 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 2350 -166 27 0 | 0 0 0 0 0
APR-25 22400 C 0 0 0 0 0 | 0 0 0 2205 -148 27 0 | 0 0 0 0 0
APR-25 22600 C 0 0 0 0 0 | 2377 2377 2377 2050 -144 27 1 | 2377 938 1 8 +1
APR-25 22800 C 0 0 0 0 0 | 0 0 0 1900 -140 27 0 | 1262 837 0 7 0
APR-25 23000 C 1800 1800 1800 1800 1 | 0 0 0 1752 -139 26 0 | 1835 785 1 17 -1
APR-25 23200 C 0 0 0 0 0 | 0 0 0 1595 -152 26 0 | 1625 668 0 11 0
APR-25 23400 C 0 0 0 0 0 | 0 0 0 1464 -97 26 0 | 998 594 0 4 0
APR-25 23600 C 0 0 0 0 0 | 0 0 0 1338 -94 26 0 | 1259 558 0 4 0
APR-25 23800 C 0 0 0 0 0 | 0 0 0 1220 -89 25 0 | 1287 523 0 48 0
APR-25 24000 C 1165 1165 1165 1165 6 | 1051 1315 1051 1114 -98 26 2 | 1315 412 8 42 +1
APR-25 24200 C 1059 1084 965 965 9 | 1137 1167 1137 1012 -93 26 6 | 1167 368 15 87 -3
APR-25 24400 C 970 970 866 866 3 | 914 1120 858 917 -86 26 48 | 1120 324 51 131 -4
APR-25 24600 C 885 921 761 761 19 | 926 1049 815 831 -80 26 37 | 1049 277 56 67 +9
APR-25 24800 C 885 885 837 837 8 | 823 936 736 750 -75 26 38 | 936 251 46 67 +16
APR-25 25000 C 758 758 658 658 6 | 658 892 655 677 -73 26 53 | 892 223 59 125 +39
APR-25 25200 C 639 660 639 655 3 | 625 754 625 609 -66 26 45 | 754 217 48 158 +45
APR-25 25400 C 595 595 595 595 1 | 616 676 613 549 -59 26 52 | 676 177 53 213 +53
APR-25 25600 C 505 505 505 505 1 | 556 650 494 492 -60 26 43 | 650 181 44 198 +12
APR-25 25800 C 0 0 0 0 0 | 418 497 418 442 -55 26 2 | 497 136 2 53 0
APR-25 26000 C 448 448 448 448 1 | 394 547 394 396 -42 26 6 | 547 117 7 57 +3
APR-25 26200 C 0 0 0 0 0 | 368 412 368 354 -39 27 28 | 412 100 28 95 +27
APR-25 26400 C 0 0 0 0 0 | 316 316 316 316 -42 27 3 | 316 94 3 51 -7
APR-25 26600 C 307 307 301 301 2 | 401 401 282 282 -39 27 6 | 401 77 8 31 +2
APR-25 26800 C 0 0 0 0 0 | 258 290 253 251 -36 27 22 | 296 65 22 106 +2
APR-25 27000 C 256 256 256 256 2 | 216 320 216 224 -34 27 38 | 320 60 40 36 +20
APR-25 27200 C 0 0 0 0 0 | 217 254 204 200 -31 27 135 | 254 53 135 175 +90
APR-25 27400 C 206 213 206 213 2 | 198 254 188 177 -28 27 135 | 254 55 137 175 +57
APR-25 27600 C 0 0 0 0 0 | 183 208 180 157 -27 28 65 | 208 56 65 71 +5
APR-25 27800 C 0 0 0 0 0 | 137 194 137 139 -25 28 37 | 194 60 37 77 +34
APR-25 28000 C 143 160 143 160 2 | 122 187 121 123 -21 28 36 | 187 44 38 112 +32
APR-25 28200 C 0 0 0 0 0 | 113 162 113 109 -20 28 21 | 162 31 21 12 -1
APR-25 28400 C 106 106 106 106 15 | 105 118 94 97 -18 28 89 | 118 26 104 111 +51
APR-25 28600 C 99 110 99 102 3 | 103 103 103 85 -17 28 8 | 110 26 11 51 +2
APR-25 28800 C - - - - - | 84 84 84 76 - 28 20 | 84 84 20 20 -
APR-25 29000 C - - - - - | 74 100 74 67 - 28 18 | 100 74 18 18 -
APR-25 29200 C - - - - - | 65 66 60 60 - 29 76 | 66 60 76 76 -
APR-25 29400 C - - - - - | 76 76 68 51 - 29 56 | 76 68 56 56 -
TOTAL CALL 84 | TOTAL CALL 1126 | TOTAL CALL 1210 2571 +485
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 38 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 37 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 36 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 35 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 34 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 33 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 32 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 31 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 11 11 11 1 0 31 1 | 22 11 1 4 +1
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 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 0 28 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 36 20 0 2 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 41 20 0 36 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 28 28 0 2 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 0 0 0 0 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 56 56 0 2 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 62 61 0 4 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 9 +1 30 0 | 27 27 0 2 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 10 +1 30 0 | 0 0 0 0 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 12 +2 30 0 | 68 68 0 1 0
APR-25 18900 P 0 0 0 0 0 | 0 0 0 13 +2 30 0 | 76 70 0 90 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 14 +1 30 0 | 83 62 0 9 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 16 +2 30 0 | 85 68 0 63 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 18 +2 30 0 | 72 44 0 19 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 20 +2 29 0 | 98 47 0 13 0
APR-25 19400 P 39 39 39 39 1 | 37 37 37 22 +2 29 15 | 81 37 16 45 +15
APR-25 19500 P 0 0 0 0 0 | 0 0 0 25 +3 29 0 | 108 80 0 1 0
APR-25 19600 P 42 42 42 42 1 | 44 44 44 28 +3 29 15 | 118 42 16 21 +14
APR-25 19700 P 45 45 45 45 1 | 43 46 43 32 +4 29 70 | 117 43 71 48 +21
APR-25 19800 P 0 0 0 0 0 | 45 48 45 35 +4 29 60 | 129 45 60 54 +24
APR-25 19900 P 0 0 0 0 0 | 49 49 48 39 +5 29 27 | 153 48 27 63 +6
APR-25 20000 P 53 54 53 54 2 | 52 60 51 43 +5 29 51 | 161 51 53 95 +42
APR-25 20200 P 0 0 0 0 0 | 58 65 58 52 +6 29 16 | 180 58 16 120 +9
APR-25 20400 P 0 0 0 0 0 | 74 74 74 62 +7 29 6 | 214 65 6 163 +6
APR-25 20600 P 81 83 81 83 2 | 77 86 77 75 +8 29 24 | 241 76 26 90 +6
APR-25 20800 P 0 0 0 0 0 | 90 96 90 90 +10 29 13 | 269 84 13 90 0
APR-25 21000 P 95 102 95 102 2 | 102 107 91 106 +11 28 37 | 306 91 39 60 -1
APR-25 21200 P 120 130 120 130 2 | 121 121 104 125 +17 28 30 | 348 104 32 56 +21
APR-25 21400 P 130 130 130 130 1 | 138 144 119 142 +16 28 53 | 389 119 54 65 +3
APR-25 21600 P 161 168 161 168 2 | 138 169 138 165 +18 27 37 | 481 138 39 154 +29
APR-25 21800 P 191 191 191 191 1 | 177 194 153 192 +20 27 153 | 456 153 154 263 +76
APR-25 22000 P 200 233 200 233 9 | 209 224 178 223 +23 27 159 | 601 178 168 352 +104
APR-25 22200 P 250 270 250 270 2 | 255 257 203 258 +26 27 87 | 665 203 89 171 +67
APR-25 22400 P 278 307 278 298 8 | 262 278 230 297 +29 27 38 | 785 230 46 97 +23
APR-25 22600 P 360 360 359 359 2 | 327 335 270 341 +33 26 12 | 851 270 14 71 +5
APR-25 22800 P 0 0 0 0 0 | 371 383 324 389 +37 26 27 | 988 324 27 130 +1
APR-25 23000 P 421 472 419 472 8 | 443 448 353 443 +41 26 78 | 950 353 86 77 +36
APR-25 23200 P 496 496 474 490 5 | 455 458 428 502 +46 26 114 | 985 428 119 161 +114
APR-25 23400 P 536 536 536 536 1 | 522 542 468 566 +50 26 81 | 1090 468 82 145 +80
APR-25 23600 P 598 614 559 614 4 | 574 649 567 642 +61 26 27 | 1390 559 31 36 +21
APR-25 23800 P 691 798 691 798 3 | 734 734 596 724 +66 26 31 | 974 596 34 28 +3
APR-25 24000 P 800 838 800 838 2 | 778 840 690 814 +72 26 21 | 1542 690 23 21 +12
APR-25 24200 P 867 900 867 900 2 | 898 913 758 911 +78 26 48 | 1719 758 50 37 +34
APR-25 24400 P 909 909 908 908 2 | 996 996 857 1016 +82 26 37 | 1051 857 39 34 +25
APR-25 24600 P 1065 1091 1065 1091 4 | 984 994 957 1129 +89 26 34 | 1145 957 38 40 +34
APR-25 24800 P 0 0 0 0 0 | 1090 1090 1090 1246 +83 26 1 | 1090 1090 1 1 +1
APR-25 25000 P 0 0 0 0 0 | 1190 1340 1190 1365 +80 26 2 | 1340 1190 2 0 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1497 +84 26 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 1656 +107 26 0 | 0 0 0 0 0
APR-25 25600 P 1715 1775 1715 1775 2 | 1630 1790 1630 1800 +122 26 3 | 1790 1630 5 2 +1
APR-25 25800 P 0 0 0 0 0 | 0 0 0 1948 +126 27 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2102 +131 27 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2260 +135 27 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2421 +138 27 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 2587 +142 27 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 2756 +146 27 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 2928 +149 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3103 +152 27 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3280 +154 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 3460 +156 28 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 3642 +158 28 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 3826 +160 28 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4011 +161 28 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4199 +164 28 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4387 +165 28 0 | 0 0 0 0 0
APR-25 28800 P - - - - - | 0 0 0 4577 - 28 0 | 0 0 0 0 -
APR-25 29000 P - - - - - | 0 0 0 4768 - 28 0 | 0 0 0 0 -
APR-25 29200 P - - - - - | 0 0 0 4961 - 29 0 | 0 0 0 0 -
APR-25 29400 P - - - - - | 0 0 0 5154 - 29 0 | 0 0 0 0 -
TOTAL PUT 69 | TOTAL PUT 1408 | TOTAL PUT 1477 3044 +833
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 2687 5615 +1318
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 12159 -178 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11959 -178 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11759 -178 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11559 -178 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11359 -178 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11159 -178 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10959 -178 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10859 -178 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10759 -178 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10659 -178 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10559 -178 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10459 -178 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10359 -178 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10259 -178 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10159 -178 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10059 -178 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9959 -178 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9860 -177 30 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9760 -177 30 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9660 -177 30 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9560 -177 29 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9460 -178 29 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9360 -178 29 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9260 -178 28 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 9420 9420 9420 9160 -178 28 1 | 9420 4328 1 2 -1
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9061 -177 29 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8961 -177 29 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8861 -177 28 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8761 -177 28 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 8909 9087 8887 8662 -177 29 3 | 9087 3690 3 0 -3
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8562 -177 28 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8462 -177 28 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8363 -176 29 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8263 -177 28 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8164 -176 28 0 | 7300 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8064 -176 28 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7965 -176 28 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7866 -175 28 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7766 -176 28 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7667 -176 28 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7568 -175 28 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7469 -175 28 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7370 -175 28 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7271 -175 28 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7173 -174 28 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7074 -174 28 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6976 -173 28 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6877 -174 28 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6779 -173 28 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6681 -173 28 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6583 -172 27 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6486 -171 28 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6388 -171 27 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6291 -171 27 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6194 -170 27 0 | 6120 2380 0 0 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6097 -170 27 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6001 -169 27 0 | 5670 1608 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5904 -169 27 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5808 -168 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5713 -167 27 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5617 -167 27 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5522 -166 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5427 -165 27 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5333 -164 27 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5239 -163 27 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5145 -163 27 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5052 -162 27 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4959 -161 27 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4866 -161 27 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4774 -160 27 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4683 -158 27 0 | 2559 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4592 -157 27 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4501 -157 27 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4411 -156 27 0 | 4100 864 0 29 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4322 -155 27 0 | 4040 706 0 45 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4145 -152 26 0 | 4150 620 0 33 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3971 -150 26 0 | 3960 807 0 53 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3799 -148 26 0 | 1668 554 0 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3630 -145 26 0 | 972 515 0 38 0
JUN-25 21000 C 3570 3570 3570 3570 1 | 3720 3720 3720 3464 -133 26 1 | 3720 450 2 28 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3301 -141 26 0 | 2560 418 0 27 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 3142 -138 26 0 | 2679 493 0 7 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2986 -135 26 0 | 2400 420 0 28 0
JUN-25 21800 C 0 0 0 0 0 | 3126 3126 3126 2834 -132 26 1 | 3126 443 1 24 +1
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2686 -129 26 0 | 2250 315 0 31 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2541 -126 26 0 | 1880 340 0 3 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2401 -123 26 0 | 2400 314 0 51 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 2264 -61 26 0 | 1599 343 0 8 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 2133 -117 25 0 | 2160 300 0 40 0
JUN-25 23000 C 2045 2045 2045 2045 1 | 2242 2242 2242 2005 -115 25 2 | 2242 276 3 58 +1
JUN-25 23200 C 0 0 0 0 0 | 2118 2118 1872 1863 -130 25 2 | 2118 268 2 19 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1747 -69 25 0 | 1359 343 0 23 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1638 -65 25 0 | 1460 266 0 80 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1525 -69 25 0 | 1303 244 0 71 0
JUN-25 24000 C 1490 1490 1490 1490 1 | 0 0 0 1420 -101 25 0 | 1490 254 1 13 +1
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 1336 -86 25 0 | 1430 260 0 6 0
JUN-25 24400 C 0 0 0 0 0 | 1450 1450 1450 1245 -81 25 1 | 1450 179 1 20 +1
JUN-25 24600 C 0 0 0 0 0 | 1366 1366 1366 1168 -73 25 1 | 1366 252 1 26 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 1086 -73 25 0 | 966 182 0 9 0
JUN-25 25000 C 1035 1035 1035 1035 1 | 950 1100 950 1022 -57 25 4 | 1100 105 5 38 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 943 -66 25 0 | 400 202 0 27 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 879 -60 25 0 | 740 118 0 41 0
JUN-25 25600 C 0 0 0 0 0 | 1000 1000 1000 818 -60 25 1 | 1000 111 1 6 -1
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 761 -56 26 0 | 755 100 0 28 0
JUN-25 26000 C 0 0 0 0 0 | 810 860 710 707 -52 26 6 | 860 127 6 32 0
JUN-25 26200 C 0 0 0 0 0 | 644 644 644 657 -49 26 1 | 644 123 1 30 +1
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 609 -48 26 0 | 330 102 0 7 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 566 -43 26 0 | 430 152 0 9 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 524 -42 26 0 | 408 235 0 12 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 488 -41 26 0 | 422 85 0 6 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 453 -40 26 0 | 333 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 419 -36 26 0 | 310 192 0 4 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 389 -35 26 0 | 335 335 0 7 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 361 -31 26 0 | 385 193 0 8 0
JUN-25 28000 C 0 0 0 0 0 | 392 392 360 335 -28 27 2 | 392 38 2 78 -29
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 310 -27 27 0 | 228 58 0 1 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 281 -33 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 259 -24 27 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 239 -22 27 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 221 -21 27 0 | 236 69 0 14 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 204 -19 27 0 | 55 55 0 1 0
JUN-25 29400 C - - - - - | 0 0 0 188 - 27 0 | 0 0 0 0 -
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 174 -16 27 0 | 195 18 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 148 -14 27 0 | 163 17 0 80 0
TOTAL CALL 4 | TOTAL CALL 26 | TOTAL CALL 30 1469 -29
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 38 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 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 33 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 32 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 31 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 30 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 29 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 27 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 26 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 25 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 248 30 0 16 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 182 77 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 6 +3 28 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 8 +3 28 0 | 340 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 43 43 43 9 +3 28 1 | 360 43 1 1 -1
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 10 +3 28 0 | 235 112 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 337 212 0 1 0
JUN-25 17000 P 69 69 69 69 1 | 0 0 0 14 +4 28 0 | 359 65 1 5 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 17 +5 28 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 513 219 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 20 +5 28 0 | 389 63 0 3 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 22 +5 28 0 | 493 200 0 5 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 24 +6 27 0 | 515 40 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 27 +7 28 0 | 468 96 0 3 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 29 +7 27 0 | 733 60 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 32 +7 27 0 | 587 85 0 29 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 35 +8 27 0 | 827 91 0 37 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 38 +8 27 0 | 860 65 0 54 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 42 +9 27 0 | 842 81 0 33 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 45 +9 27 0 | 621 100 0 32 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 49 +10 27 0 | 624 82 0 15 -15
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 54 +11 27 0 | 920 101 0 82 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 58 +11 27 0 | 1008 88 0 51 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 63 +12 27 0 | 1150 118 0 29 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 68 +13 27 0 | 1137 94 0 88 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 74 +14 27 0 | 995 113 0 73 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 80 +15 27 0 | 1150 167 0 73 0
JUN-25 19100 P 0 0 0 0 0 | 106 111 101 86 +15 27 4 | 951 101 4 18 -3
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 93 +16 27 0 | 1245 152 0 27 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 100 +17 27 0 | 1130 158 0 16 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 107 +17 27 0 | 1220 169 0 39 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 115 +18 27 0 | 1314 195 0 27 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 124 +20 27 0 | 1276 125 0 8 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 133 +21 27 0 | 1500 226 0 27 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 142 +21 27 0 | 1626 157 0 21 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 152 +22 27 0 | 1347 164 0 25 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 163 +23 27 0 | 1789 170 0 66 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 186 +26 26 0 | 1222 242 0 19 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 218 +29 27 0 | 2127 266 0 31 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 247 +31 27 0 | 1648 235 0 57 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 277 +31 26 0 | 1020 250 0 31 0
JUN-25 21000 P 0 0 0 0 0 | 313 313 313 308 +30 26 3 | 2087 285 3 46 0
JUN-25 21200 P 0 0 0 0 0 | 328 342 328 339 +29 26 2 | 1225 312 2 12 0
JUN-25 21400 P 0 0 0 0 0 | 338 380 338 375 +31 26 2 | 1200 338 2 111 0
JUN-25 21600 P 0 0 0 0 0 | 357 404 357 416 +35 26 3 | 2230 357 3 26 0
JUN-25 21800 P 437 456 437 445 6 | 415 432 398 461 +38 26 5 | 2080 398 11 24 +5
JUN-25 22000 P 486 486 486 486 1 | 460 504 435 511 +46 25 4 | 1810 435 5 34 +4
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 565 +48 25 0 | 1349 516 0 32 0
JUN-25 22400 P 589 615 589 615 2 | 622 622 622 622 +51 25 1 | 1360 589 3 9 0
JUN-25 22600 P 0 0 0 0 0 | 688 688 583 684 +55 25 5 | 1394 583 5 12 +2
JUN-25 22800 P 702 702 702 702 1 | 0 0 0 750 +58 25 0 | 3940 702 1 6 0
JUN-25 23000 P 0 0 0 0 0 | 750 815 750 822 +60 25 2 | 3960 750 2 14 +2
JUN-25 23200 P 0 0 0 0 0 | 790 895 790 899 +62 25 2 | 3880 790 2 2 -1
JUN-25 23400 P 0 0 0 0 0 | 1000 1000 866 985 +71 25 2 | 4438 866 2 6 -1
JUN-25 23600 P 0 0 0 0 0 | 1033 1033 1033 1074 +70 25 1 | 4080 1033 1 4 0
JUN-25 23800 P 0 0 0 0 0 | 1190 1190 1093 1170 +77 25 2 | 4764 1088 2 3 +1
JUN-25 24000 P 0 0 0 0 0 | 1275 1275 1275 1269 +74 25 2 | 4338 1275 2 11 +2
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1376 +78 25 0 | 4880 1351 0 4 0
JUN-25 24400 P 0 0 0 0 0 | 1323 1323 1323 1490 +87 25 1 | 4930 1323 1 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1604 +93 25 0 | 1570 1570 0 1 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1716 +104 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 1655 1655 1655 1841 +87 25 1 | 1655 1655 1 3 +1
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1971 +90 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2122 +112 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 2125 2125 2125 2260 +116 25 1 | 2125 2125 1 1 +1
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2403 +120 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2534 +109 25 0 | 7350 2985 0 27 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2698 +126 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2851 +130 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3006 +132 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3165 +135 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3326 +137 26 0 | 6500 3800 0 1 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3490 +140 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3657 +143 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3826 +145 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3997 +147 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4170 +149 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4345 +151 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4522 +153 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4700 +154 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4880 +156 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5062 +157 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5245 +159 27 0 | 0 0 0 0 0
JUN-25 29400 P - - - - - | 0 0 0 5429 - 27 0 | 0 0 0 0 -
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5615 +162 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5989 +164 27 0 | 10777 9555 0 3 0
TOTAL PUT 11 | TOTAL PUT 44 | TOTAL PUT 55 1563 -3
| MONTH PUT/CALL RATIO 1.83
| MONTH TOTAL 85 3032 -32
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 10538 -177 28 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10438 -178 27 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10339 -177 28 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10239 -178 27 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10140 -177 28 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10041 -177 28 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9941 -177 27 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9842 -177 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 10060 10060 9750 9743 -177 28 2 | 10060 8200 2 15 0
SEP-25 14500 C 0 0 0 0 0 | 10037 10037 9740 9644 -176 28 2 | 10037 7900 2 20 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9545 -176 27 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9446 -176 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9347 -176 27 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9248 -176 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 9482 9586 9482 9149 -176 27 2 | 9586 6699 2 18 -2
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9051 -175 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8952 -176 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8854 -175 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8756 -175 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 8950 8950 8750 8657 -175 27 3 | 8950 8700 3 10 +3
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8559 -175 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8462 -174 27 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8364 -174 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8266 -174 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8169 -174 27 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8072 -173 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7975 -173 27 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7878 -173 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7781 -173 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7685 -172 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7589 -171 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7493 -171 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7397 -171 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7301 -171 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7206 -170 27 0 | 6060 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7111 -169 27 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7017 -168 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6922 -168 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6828 -168 27 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6734 -167 26 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6641 -166 26 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6548 -166 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6455 -165 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6363 -164 26 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6271 -163 26 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6179 -163 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6088 -162 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5997 -162 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5906 -161 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5816 -161 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5727 -159 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5638 -158 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5549 -158 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5461 -157 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5374 -155 26 0 | 2980 2980 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5287 -154 26 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5200 -154 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5114 -153 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5029 -151 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4944 -150 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4859 -150 26 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4776 -148 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4692 -148 26 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4610 -146 26 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 4470 4470 4470 4528 -145 26 1 | 4700 1620 1 1 -1
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4366 -143 26 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4207 -140 26 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4050 -138 26 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3897 -135 26 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3746 -132 25 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3598 -129 25 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3453 -127 25 0 | 1490 1490 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3312 -123 25 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3173 -121 25 0 | 1470 1225 0 14 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3038 -118 25 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2906 -114 25 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2778 -111 25 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2652 -108 25 0 | 1960 1643 0 1 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2531 -104 25 0 | 1818 1368 0 1 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2412 -102 25 0 | 1668 1655 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2267 -129 24 0 | 1859 1515 0 4 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2159 -65 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2055 -63 24 0 | 1700 525 0 2 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1945 -74 24 0 | 1602 1170 0 4 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1875 -74 25 0 | 1693 695 0 8 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1779 -66 25 0 | 1805 512 0 7 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1689 -65 25 0 | 1646 1003 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1611 -58 25 0 | 1243 985 0 7 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1520 -67 25 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 1456 -52 25 0 | 1472 835 0 12 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1371 -71 25 0 | 991 700 0 15 0
SEP-25 25400 C 1340 1340 1335 1335 2 | 0 0 0 1314 -46 25 0 | 1389 895 2 7 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1247 -53 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 1185 -40 25 0 | 583 583 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 1123 -45 25 0 | 970 445 0 6 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 1059 -50 25 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 1011 -47 25 0 | 628 539 0 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 962 -42 25 0 | 670 670 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 912 -35 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 860 890 860 867 -30 25 3 | 890 451 3 14 +3
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 816 -33 25 0 | 625 192 0 2 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 777 -30 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 731 -33 25 0 | 655 490 0 5 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 696 -27 26 0 | 143 143 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 662 662 662 656 -36 26 1 | 662 390 1 5 +1
SEP-25 28200 C 0 0 0 0 0 | 716 716 625 622 -30 26 2 | 716 508 2 2 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 592 -32 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 561 -24 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 531 -22 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 503 -21 26 0 | 458 200 0 4 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 476 -20 26 0 | 200 148 0 2 0
SEP-25 29400 C - - - - - | 0 0 0 451 - 26 0 | 0 0 0 0 -
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 427 -17 26 0 | 443 230 0 1 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 382 -16 26 0 | 413 188 0 55 0
TOTAL CALL 2 | TOTAL CALL 16 | TOTAL CALL 18 252 +4
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 24 0 | 35 35 0 1 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 49 49 0 2 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 12 +2 27 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 13 +2 27 0 | 54 54 0 1 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 15 +2 27 0 | 125 125 0 5 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 17 +3 27 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 20 +3 27 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 143 125 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 23 +3 27 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 25 +3 27 0 | 160 86 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 28 +4 27 0 | 193 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 30 +4 27 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 32 +4 27 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 80 80 80 35 +4 27 15 | 260 80 15 16 +5
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 39 +6 27 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 41 +5 27 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 44 +5 27 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 47 +5 27 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 51 +6 27 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 55 +7 27 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 59 +7 27 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 63 +7 27 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 67 +7 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 72 +8 27 0 | 227 112 0 15 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 77 +9 27 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 83 +10 27 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 88 +10 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 94 +10 27 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 100 +11 26 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 107 +12 26 0 | 232 232 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 114 +12 26 0 | 270 270 0 1 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 121 +13 26 0 | 270 161 0 2 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 129 +14 26 0 | 347 169 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 137 +15 26 0 | 485 175 0 15 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 145 +15 26 0 | 420 215 0 1 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 154 +16 26 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 163 +16 26 0 | 404 368 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 172 +17 26 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 182 +17 26 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 193 +19 26 0 | 308 235 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 204 +20 26 0 | 689 689 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 222 +27 26 0 | 816 300 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 234 +22 26 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 240 +23 26 0 | 879 284 0 4 0
SEP-25 19100 P 0 0 0 0 0 | 249 249 249 260 +31 26 1 | 702 249 1 2 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 266 +24 26 0 | 852 462 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 280 +25 26 0 | 835 340 0 1 0
SEP-25 19400 P 0 0 0 0 0 | 287 287 287 295 +27 26 1 | 1100 287 1 0 -1
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 310 +28 26 0 | 1034 373 0 1 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 325 +28 26 0 | 1070 440 0 8 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 350 +38 26 0 | 750 450 0 1 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 358 +30 26 0 | 935 343 0 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 376 +32 26 0 | 620 415 0 1 0
SEP-25 20000 P 0 0 0 0 0 | 352 352 352 394 +33 26 1 | 1530 352 1 4 +1
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 432 +35 26 0 | 1211 405 0 3 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 463 +27 25 0 | 1413 555 0 1 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 505 +30 25 0 | 666 666 0 1 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 548 +34 25 0 | 719 719 0 1 0
SEP-25 21000 P 0 0 0 0 0 | 545 545 520 594 +41 25 5 | 1190 520 5 8 +2
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 644 +47 25 0 | 978 600 0 4 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 698 +44 25 0 | 1113 899 0 2 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 754 +52 25 0 | 2126 863 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 814 +56 25 0 | 1540 770 0 2 0
SEP-25 22000 P 844 844 844 844 1 | 0 0 0 877 +59 25 0 | 1275 819 1 5 +1
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 943 +61 25 0 | 1600 1115 0 1 0
SEP-25 22400 P 0 0 0 0 0 | 920 1000 896 1012 +63 25 3 | 1520 896 3 5 +2
SEP-25 22600 P 1015 1015 1015 1015 1 | 1010 1010 990 1085 +64 24 3 | 1782 990 4 4 +1
SEP-25 22800 P 0 0 0 0 0 | 1059 1059 1059 1161 +65 24 1 | 1640 1059 1 2 +1
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1241 +61 24 0 | 1765 1380 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 1239 1239 1239 1330 +73 24 1 | 1888 1239 1 3 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1427 +69 24 0 | 1685 1685 0 1 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1522 +75 24 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1625 +81 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 1690 1690 1690 1724 +83 24 1 | 3795 1690 1 1 -1
SEP-25 24200 P 0 0 0 0 0 | 1822 1822 1822 1838 +83 24 1 | 3750 1790 1 2 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1946 +91 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 2061 2061 2046 2059 +86 24 2 | 2061 2046 2 2 +2
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2186 +112 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2295 +101 24 0 | 3068 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2422 +91 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2580 +122 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2714 +125 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2851 +127 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2991 +130 25 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3134 +133 25 0 | 3640 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3279 +135 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3427 +137 25 0 | 3700 3350 0 2 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3577 +139 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 3750 3750 3750 3730 +141 25 1 | 4275 3750 1 2 +1
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3885 +143 25 0 | 3800 3800 0 1 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4042 +145 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4202 +147 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4363 +148 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4526 +150 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4691 +151 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4858 +153 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5027 +154 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 4880 4880 4880 5197 +156 26 1 | 6472 4880 1 2 -1
SEP-25 29000 P 0 0 0 0 0 | 5358 5358 5358 5369 +157 26 1 | 6780 5350 1 25 0
SEP-25 29200 P 0 0 0 0 0 | 5550 5550 5550 5542 +158 26 1 | 6850 5510 1 15 -1
SEP-25 29400 P - - - - - | 0 0 0 5717 - 26 0 | 0 0 0 0 -
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5893 +161 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6248 +162 26 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 39 | TOTAL PUT 41 227 +12
| MONTH PUT/CALL RATIO 2.27
| MONTH TOTAL 59 479 +16
MARKET PUT/CALL RATIO 1.18
MARKET TOTAL 17034 35912 +2096
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED