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 23600 778 510 27 558 333 486 +123
C MAR-25 25000 750 185 28 390 173 692 -175
P MAR-25 23000 548 286 28 311 179 444 +60
P MAR-25 22400 508 150 29 161 95 799 +26
P MAR-25 23400 476 423 27 460 271 262 +97
C MAR-25 25200 469 150 28 332 138 697 -157
P MAR-25 23800 468 611 27 660 404 214 +152
C MAR-25 24400 450 335 28 621 310 623 -247
C MAR-25 24600 432 280 28 538 256 338 -221
P MAR-25 22600 427 188 29 203 118 614 +35
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 MAR 2025, FRIDAY 10 MAR 2025, MONDAY
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 13758 -480 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13658 -480 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13558 -480 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13458 -480 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13358 -480 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 13258 -480 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 13158 -480 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 13058 -480 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12958 -480 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12858 -480 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12758 -480 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12658 -480 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12558 -480 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12458 -480 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12358 -480 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 12258 -480 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 12158 -480 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 12058 -480 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11958 -480 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11858 -480 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11758 -480 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11658 -480 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11558 -480 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11458 -480 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11358 -480 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 11258 -480 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 11158 -480 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 11058 -480 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10958 -480 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10858 -480 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10758 -480 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10658 -480 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10558 -480 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10458 -480 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10358 -480 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 10258 -480 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 10158 -480 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 10058 -480 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9958 -480 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9858 -480 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9758 -480 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9658 -480 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9558 -480 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9458 -480 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9358 -480 0 0 | 8290 2925 0 9 0
MAR-25 14500 C 0 0 0 0 0 | 9330 9330 9195 9258 -480 0 6 | 9330 2590 6 14 -4
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 9158 -480 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 9058 -480 0 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8958 -480 0 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8858 -480 0 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8758 -480 0 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8658 -480 0 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8558 -480 0 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8458 -480 0 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8358 -480 0 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 8258 -480 0 0 | 6480 5194 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 8158 -480 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 8058 -480 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7958 -480 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7858 -480 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7758 -480 0 0 | 7630 1800 0 26 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7658 -480 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7558 -480 0 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7458 -480 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7358 -480 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 7258 -480 0 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 7158 -480 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 7058 -480 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6958 -480 0 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6858 -480 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6758 -480 0 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6658 -480 0 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6558 -480 0 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6458 -480 0 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6358 -480 0 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 6258 -480 0 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 6158 -480 0 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 6058 -480 0 0 | 4193 4193 0 1 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5958 -480 0 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5858 -480 0 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5758 -480 0 0 | 3750 583 0 20 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5658 -480 0 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5558 -480 0 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5458 -480 0 0 | 4995 510 0 2 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5358 -480 0 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 5258 -481 0 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 5158 -481 0 0 | 3010 483 0 3 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 5058 -481 0 0 | 2905 445 0 22 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4958 -481 0 0 | 4818 404 0 54 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4859 -480 35 0 | 1914 408 0 7 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4759 -480 35 0 | 3165 333 0 17 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4659 -480 34 1 | 4095 443 1 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4559 -481 33 0 | 3925 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 4800 4800 4600 4459 -481 32 2 | 5300 268 2 14 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4360 -480 34 0 | 4150 616 0 33 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 4260 -481 33 0 | 1251 240 0 58 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 4160 -481 32 0 | 2718 229 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 4061 -481 33 0 | 3189 239 0 112 0
MAR-25 19800 C 0 0 0 0 0 | 4080 4080 4080 3961 -481 32 1 | 4600 225 1 92 -1
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3862 -481 32 0 | 3488 213 0 149 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 3763 -481 32 0 | 3490 180 0 40 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3565 -481 32 0 | 3495 155 0 43 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3368 -501 32 0 | 2135 140 0 59 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 3187 -465 36 0 | 2905 123 0 63 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2976 -481 31 0 | 3000 125 0 118 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2782 -480 31 0 | 2830 175 0 26 0
MAR-25 21200 C 0 0 0 0 0 | 2600 2600 2600 2591 -494 31 1 | 2660 153 1 158 +1
MAR-25 21400 C 0 0 0 0 0 | 2520 2520 2520 2410 -469 32 1 | 3122 132 1 209 0
MAR-25 21600 C 0 0 0 0 0 | 2218 2218 2218 2215 -475 30 1 | 2770 96 1 146 0
MAR-25 21800 C 0 0 0 0 0 | 2280 2280 2038 2033 -471 30 5 | 2420 132 5 222 -5
MAR-25 22000 C 2215 2225 2215 2225 2 | 1870 1870 1870 1854 -467 30 1 | 2610 108 3 115 +1
MAR-25 22200 C 0 0 0 0 0 | 1950 1950 1668 1681 -460 29 16 | 2153 108 16 152 -16
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1501 -472 28 1 | 2275 61 1 62 -1
MAR-25 22600 C 0 0 0 0 0 | 1690 1690 1343 1338 -457 28 6 | 1900 81 6 257 0
MAR-25 22800 C 1462 1462 1462 1462 1 | 0 0 0 1179 -463 28 0 | 1740 88 1 109 0
MAR-25 23000 C 1362 1493 1333 1400 8 | 1441 1441 980 1034 -415 27 92 | 2000 41 100 427 -9
MAR-25 23200 C 0 0 0 0 0 | 1276 1276 885 902 -392 27 34 | 1650 42 34 325 +12
MAR-25 23400 C 1120 1210 1080 1210 13 | 1070 1070 735 775 -376 27 81 | 1466 24 94 277 +67
MAR-25 23600 C 0 0 0 0 0 | 892 892 616 663 -356 27 64 | 1398 22 64 571 +2
MAR-25 23800 C 802 906 735 735 9 | 810 888 520 564 -338 27 244 | 1210 47 253 497 +32
MAR-25 24000 C 714 815 666 680 24 | 710 800 440 478 -306 27 360 | 1660 71 384 329 +40
MAR-25 24200 C 653 703 540 540 20 | 594 697 374 405 -270 28 295 | 1568 62 315 343 +29
MAR-25 24400 C 580 621 460 490 98 | 510 600 310 335 -247 28 352 | 837 55 450 623 +65
MAR-25 24600 C 487 538 385 430 78 | 448 497 256 280 -221 28 354 | 860 43 432 338 +51
MAR-25 24800 C 419 455 330 370 82 | 385 439 208 229 -195 28 339 | 639 38 421 437 +29
MAR-25 25000 C 364 390 280 308 198 | 300 371 173 185 -175 28 552 | 1248 36 750 692 +128
MAR-25 25200 C 305 332 235 270 63 | 250 316 138 150 -157 28 406 | 693 40 469 697 +1
MAR-25 25400 C 257 278 196 208 65 | 228 266 112 123 -136 29 234 | 904 34 299 430 +41
MAR-25 25600 C 215 228 160 170 53 | 178 215 90 99 -115 29 141 | 389 26 194 427 +17
MAR-25 25800 C 179 192 136 148 33 | 158 169 72 78 -101 29 188 | 400 29 221 402 +66
MAR-25 26000 C 148 164 114 121 56 | 128 150 57 62 -87 29 313 | 980 18 369 576 +83
MAR-25 26200 C 122 131 90 90 36 | 98 123 45 49 -74 29 122 | 318 20 158 357 +27
MAR-25 26400 C 100 108 73 83 23 | 88 101 36 39 -62 29 149 | 745 17 172 595 +12
MAR-25 26600 C 75 87 61 63 27 | 70 80 29 31 -52 30 106 | 716 14 133 215 +21
MAR-25 26800 C 60 75 48 52 83 | 58 69 23 24 -44 30 194 | 800 11 277 471 +81
MAR-25 27000 C 54 59 41 41 9 | 38 38 19 19 -37 30 26 | 568 9 35 287 -6
MAR-25 27200 C 46 46 34 44 10 | 39 39 15 15 -30 30 38 | 95 10 48 79 -24
MAR-25 27400 C 33 33 29 29 41 | 32 32 13 12 -25 30 4 | 90 8 45 174 +10
MAR-25 27600 C 25 25 25 25 1 | 18 18 9 10 -20 31 7 | 556 8 8 166 0
MAR-25 27800 C 23 23 19 19 22 | 13 13 8 7 -18 31 5 | 518 5 27 105 0
MAR-25 28000 C 19 19 14 14 3 | 13 13 6 6 -14 31 18 | 502 4 21 264 -4
MAR-25 28200 C 17 17 13 13 3 | 15 15 6 5 -11 32 6 | 476 3 9 200 +2
MAR-25 28400 C 0 0 0 0 0 | 12 12 4 4 -9 32 18 | 364 4 18 133 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 3 -8 32 0 | 357 4 0 55 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 2 -6 32 0 | 136 5 0 111 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 1 -6 31 0 | 508 5 0 84 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 -5 31 0 | 11 10 0 0 0
MAR-25 29400 C 0 0 0 0 0 | 0 0 0 1 -3 32 0 | 6 6 0 3 0
TOTAL CALL 1061 | TOTAL CALL 4784 | TOTAL CALL 5845 13339 +748
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 0 124 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 10 1 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 320 1 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 20 1 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 34 1 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 104 1 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 15 3 0 59 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 248 2 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 310 14 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 482 3 0 37 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 254 11 0 3 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 335 4 0 57 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 575 10 0 60 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 416 1 0 8 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 610 8 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 689 5 0 125 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 505 10 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 394 10 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 502 10 0 8 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 850 25 0 56 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1026 52 0 8 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1010 11 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 676 29 0 35 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 514 29 0 30 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1157 2 0 64 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 957 6 0 31 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 943 9 0 71 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 901 31 0 4 0
MAR-25 17400 P 0 0 0 0 0 | 2 2 2 1 0 47 1 | 1008 2 1 6 -1
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 979 7 0 168 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 725 9 0 154 0
MAR-25 17700 P 0 0 0 0 0 | 3 3 3 1 0 45 1 | 506 3 1 81 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1295 9 0 37 -15
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1030 9 0 13 0
MAR-25 18000 P 0 0 0 0 0 | 3 3 3 1 0 42 5 | 1580 3 5 175 -5
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 628 9 0 173 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 41 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 | 0 0 0 1 0 38 0 | 975 5 0 129 0
MAR-25 18600 P 5 5 5 5 1 | 0 0 0 1 0 38 0 | 925 5 1 67 -1
MAR-25 18700 P 6 6 6 6 1 | 0 0 0 1 0 37 0 | 680 6 1 44 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 2008 6 0 73 0
MAR-25 18900 P 0 0 0 0 0 | 5 6 5 1 0 35 26 | 861 5 26 151 0
MAR-25 19000 P 6 6 6 6 1 | 4 7 4 1 0 35 19 | 2000 4 20 170 0
MAR-25 19100 P 0 0 0 0 0 | 6 6 6 1 0 34 16 | 1534 6 16 211 +13
MAR-25 19200 P 0 0 0 0 0 | 7 7 7 1 0 33 15 | 1007 7 15 166 +14
MAR-25 19300 P 0 0 0 0 0 | 7 7 7 1 0 32 15 | 2350 7 15 238 +15
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 932 10 0 151 0
MAR-25 19500 P 0 0 0 0 0 | 10 10 10 1 0 31 16 | 1145 10 16 193 +14
MAR-25 19600 P 0 0 0 0 0 | 10 10 10 1 -1 30 1 | 1145 10 1 221 +1
MAR-25 19700 P 0 0 0 0 0 | 10 11 10 2 -1 31 28 | 1234 10 28 193 +10
MAR-25 19800 P 0 0 0 0 0 | 10 11 10 3 -1 32 15 | 1300 10 15 260 +15
MAR-25 19900 P 0 0 0 0 0 | 13 13 12 4 -1 32 16 | 1111 12 16 161 +9
MAR-25 20000 P 15 15 15 15 2 | 12 15 12 5 -1 32 6 | 1665 12 8 396 0
MAR-25 20200 P 15 15 15 15 1 | 16 18 14 7 -2 32 22 | 2789 14 23 359 -2
MAR-25 20400 P 19 19 19 19 41 | 15 20 15 10 -1 32 5 | 1629 15 46 475 +43
MAR-25 20600 P 0 0 0 0 0 | 22 23 21 14 -1 32 19 | 1750 20 19 450 0
MAR-25 20800 P 27 27 25 25 3 | 22 29 22 19 0 32 39 | 3489 22 42 588 -9
MAR-25 21000 P 33 33 28 30 21 | 28 35 24 25 0 31 57 | 3555 24 78 523 +13
MAR-25 21200 P 38 39 33 37 50 | 34 41 32 34 +1 31 40 | 3566 31 90 360 -10
MAR-25 21400 P 46 48 39 45 37 | 44 53 36 45 +3 31 111 | 3940 36 148 326 +8
MAR-25 21600 P 55 57 48 57 37 | 47 65 43 59 +6 30 271 | 4355 41 308 365 -45
MAR-25 21800 P 66 71 57 71 38 | 62 82 55 76 +10 30 238 | 2700 49 276 333 -1
MAR-25 22000 P 82 85 70 80 112 | 79 102 65 94 +14 30 306 | 4689 57 418 509 -24
MAR-25 22200 P 97 110 87 96 80 | 92 129 75 119 +19 29 241 | 3926 69 321 338 -28
MAR-25 22400 P 124 135 106 118 154 | 128 161 95 150 +26 29 354 | 5252 85 508 799 -7
MAR-25 22600 P 146 165 130 143 135 | 154 203 118 188 +35 29 292 | 5600 100 427 614 +6
MAR-25 22800 P 179 205 159 188 75 | 183 252 152 233 +47 28 229 | 5900 123 304 299 +24
MAR-25 23000 P 219 253 196 228 99 | 230 311 179 286 +60 28 449 | 6350 150 548 444 +14
MAR-25 23200 P 266 310 238 269 78 | 291 380 222 347 +75 28 263 | 3335 183 341 283 -21
MAR-25 23400 P 325 375 300 351 99 | 355 460 271 423 +97 27 377 | 1111 222 476 262 -12
MAR-25 23600 P 382 440 351 398 173 | 422 558 333 510 +123 27 605 | 3672 267 778 486 +97
MAR-25 23800 P 472 533 422 501 91 | 486 660 404 611 +152 27 377 | 3700 328 468 214 -5
MAR-25 24000 P 539 625 499 589 100 | 602 779 490 722 +175 28 288 | 4741 390 388 255 +25
MAR-25 24200 P 637 709 581 698 83 | 676 873 579 846 +203 28 193 | 2800 462 276 291 -44
MAR-25 24400 P 740 845 696 810 31 | 751 996 707 980 +230 28 65 | 3800 547 96 91 -7
MAR-25 24600 P 836 836 836 836 1 | 852 1140 852 1122 +255 28 28 | 4400 657 29 41 +3
MAR-25 24800 P 1024 1042 940 952 6 | 958 1220 958 1275 +281 28 4 | 4490 770 10 23 +1
MAR-25 25000 P 1153 1210 1153 1200 4 | 1233 1498 1101 1435 +307 29 6 | 6156 901 10 16 +1
MAR-25 25200 P 1295 1345 1295 1345 2 | 1361 1600 1361 1596 +324 29 10 | 4890 1032 12 14 -1
MAR-25 25400 P 0 0 0 0 0 | 1801 1801 1801 1767 +340 29 1 | 1850 1135 1 4 -1
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 1942 +361 29 0 | 2611 1363 0 8 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2122 +376 29 0 | 2210 1632 0 1 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2306 +391 29 0 | 7080 3320 0 17 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2493 +404 29 0 | 2050 2050 0 1 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2682 +416 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 2874 +426 30 0 | 0 0 0 1 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3067 +435 30 0 | 3240 3060 0 1 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3261 +442 30 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3457 +449 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3654 +454 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 3851 +459 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4049 +463 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4247 +465 30 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4446 +468 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4645 +470 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 4844 +472 31 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5044 +474 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5243 +475 31 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5443 +476 31 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 5643 +477 32 0 | 0 0 0 0 0
TOTAL PUT 1556 | TOTAL PUT 5070 | TOTAL PUT 6626 14282 +87
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 12471 27621 +835
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 8717 -482 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8617 -482 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8517 -482 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8417 -482 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8317 -482 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 8217 -482 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 8117 -482 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 8017 -482 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7917 -482 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7817 -482 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7717 -482 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7617 -482 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7517 -482 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7418 -481 33 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7318 -482 33 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 7218 -482 32 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 7118 -482 32 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 7018 -482 31 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6918 -482 31 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6818 -482 30 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6719 -481 32 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6619 -482 31 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6519 -482 31 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6419 -482 30 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6320 -481 31 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 6220 -482 30 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 6121 -481 31 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 6021 -481 30 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5922 -481 31 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5822 -481 30 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5723 -481 30 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5624 -481 30 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5525 -480 30 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5426 -480 30 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5327 -480 30 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 5228 -480 30 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 5130 -479 30 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 5031 -480 30 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4933 -479 30 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4835 -478 29 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4737 -478 29 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4639 -478 29 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4542 -477 29 0 | 0 0 0 0 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4445 -476 29 0 | 0 0 0 0 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4348 -476 29 1 | 0 0 1 1 +1
APR-25 19600 C 0 0 0 0 0 | 0 0 0 4251 -476 29 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 4155 -475 29 0 | 0 0 0 0 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 4059 -474 29 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3963 -473 29 0 | 0 0 0 0 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3868 -472 29 0 | 0 0 0 0 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3679 -470 28 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3492 -468 28 0 | 0 0 0 0 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 3307 -491 28 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 3124 -462 28 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2949 -453 28 0 | 0 0 0 0 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2768 -471 27 0 | 0 0 0 0 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2595 -448 27 0 | 0 0 0 0 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2425 -443 27 0 | 0 0 0 0 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 2251 -446 26 0 | 1750 1625 0 0 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 2099 -430 27 0 | 2625 1535 0 1 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1927 -423 26 0 | 0 0 0 0 0
APR-25 22400 C 2110 2110 2110 2110 2 | 1773 1773 1773 1793 -412 26 1 | 2110 1773 3 1 +1
APR-25 22600 C 0 0 0 0 0 | 0 0 0 1629 -421 26 0 | 2377 938 0 8 0
APR-25 22800 C 0 0 0 0 0 | 0 0 0 1498 -402 26 0 | 1262 837 0 7 0
APR-25 23000 C 0 0 0 0 0 | 1435 1435 1322 1358 -394 25 4 | 1835 785 4 18 +1
APR-25 23200 C 0 0 0 0 0 | 0 0 0 1241 -354 25 0 | 1625 668 0 11 0
APR-25 23400 C 0 0 0 0 0 | 1131 1155 1131 1156 -308 26 2 | 1155 594 2 4 0
APR-25 23600 C 1280 1365 1255 1365 5 | 1075 1075 998 1044 -294 26 17 | 1365 558 22 15 +11
APR-25 23800 C 0 0 0 0 0 | 910 951 890 909 -311 25 20 | 1287 523 20 51 +3
APR-25 24000 C 1047 1047 982 982 2 | 1091 1091 808 816 -298 25 41 | 1315 412 43 55 +13
APR-25 24200 C 0 0 0 0 0 | 928 928 710 733 -279 25 22 | 1167 368 22 102 +15
APR-25 24400 C 875 890 794 794 3 | 868 868 633 680 -237 26 29 | 1120 324 32 133 +2
APR-25 24600 C 807 828 807 828 2 | 808 808 593 589 -242 25 42 | 1049 277 44 78 +11
APR-25 24800 C 752 752 746 746 2 | 731 731 495 524 -226 26 12 | 936 251 14 68 +1
APR-25 25000 C 0 0 0 0 0 | 674 678 445 485 -192 26 93 | 892 223 93 148 +23
APR-25 25200 C 0 0 0 0 0 | 607 607 405 415 -194 26 44 | 754 217 44 165 +7
APR-25 25400 C 577 577 577 577 1 | 546 546 359 383 -166 26 49 | 676 177 50 204 -9
APR-25 25600 C 492 492 460 460 3 | 461 481 321 326 -166 26 111 | 650 181 114 197 -1
APR-25 25800 C 443 443 409 436 9 | 457 457 276 288 -154 26 47 | 497 136 56 86 +33
APR-25 26000 C 374 415 366 415 3 | 390 390 240 254 -142 26 128 | 547 117 131 144 +87
APR-25 26200 C 353 377 353 371 4 | 350 350 211 224 -130 26 70 | 412 100 74 150 +55
APR-25 26400 C 290 290 290 290 1 | 304 304 204 197 -119 27 32 | 316 94 33 38 -13
APR-25 26600 C 263 263 242 242 6 | 271 271 176 173 -109 27 64 | 401 77 70 77 +46
APR-25 26800 C 0 0 0 0 0 | 206 206 145 152 -99 27 74 | 296 65 74 126 +20
APR-25 27000 C 0 0 0 0 0 | 211 218 126 133 -91 27 13 | 320 60 13 42 +6
APR-25 27200 C 190 190 190 190 1 | 162 162 121 115 -85 27 17 | 254 53 18 190 +15
APR-25 27400 C 153 153 153 153 1 | 184 184 103 101 -76 27 14 | 254 55 15 174 -1
APR-25 27600 C 163 163 163 163 1 | 149 149 86 89 -68 27 32 | 208 56 33 74 +3
APR-25 27800 C 0 0 0 0 0 | 105 105 73 78 -61 27 50 | 194 60 50 101 +24
APR-25 28000 C 118 130 105 105 5 | 65 68 65 68 -55 27 54 | 187 44 59 157 +45
APR-25 28200 C 104 108 96 96 6 | 58 60 58 60 -49 28 15 | 162 31 21 12 0
APR-25 28400 C 0 0 0 0 0 | 69 69 50 53 -44 28 11 | 118 26 11 120 +9
APR-25 28600 C 91 91 81 81 5 | 80 80 45 47 -38 28 36 | 110 26 41 67 +16
APR-25 28800 C 72 72 72 72 1 | 70 73 56 41 -35 28 31 | 84 56 32 10 -10
APR-25 29000 C 0 0 0 0 0 | 63 63 39 35 -32 28 62 | 100 39 62 45 +27
APR-25 29200 C 0 0 0 0 0 | 0 0 0 30 -30 28 0 | 66 60 0 71 -5
APR-25 29400 C 0 0 0 0 0 | 0 0 0 27 -24 29 0 | 76 68 0 56 0
TOTAL CALL 63 | TOTAL CALL 1238 | TOTAL CALL 1301 3007 +436
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 40 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 39 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 | 6 6 6 1 0 38 1 | 7 6 1 1 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 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 36 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 35 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 34 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 | 10 10 10 1 0 33 1 | 11 10 1 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 32 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 31 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 | 0 0 0 1 0 30 0 | 22 11 0 4 0
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 | 12 12 12 1 0 29 1 | 23 12 1 2 +1
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 36 20 0 2 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 4 +2 30 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 5 +2 30 0 | 41 20 0 36 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 6 +2 30 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 7 +2 30 0 | 28 28 0 2 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 8 +2 30 0 | 0 0 0 0 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 9 +2 30 0 | 56 56 0 2 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 10 +2 30 0 | 62 61 0 4 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 12 +3 30 0 | 27 27 0 2 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 13 +3 30 0 | 0 0 0 0 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 14 +2 30 0 | 68 68 0 1 0
APR-25 18900 P 0 0 0 0 0 | 30 30 30 16 +3 30 1 | 76 30 1 91 +1
APR-25 19000 P 0 0 0 0 0 | 0 0 0 18 +4 29 0 | 83 62 0 9 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 20 +4 29 0 | 85 68 0 63 0
APR-25 19200 P 0 0 0 0 0 | 0 0 0 23 +5 29 0 | 72 44 0 19 0
APR-25 19300 P 0 0 0 0 0 | 0 0 0 25 +5 29 0 | 98 47 0 13 0
APR-25 19400 P 0 0 0 0 0 | 42 42 42 28 +6 29 8 | 81 37 8 53 +8
APR-25 19500 P 0 0 0 0 0 | 39 42 39 32 +7 29 66 | 108 39 66 67 +66
APR-25 19600 P 0 0 0 0 0 | 42 46 41 35 +7 29 178 | 118 41 178 149 +128
APR-25 19700 P 0 0 0 0 0 | 45 45 42 39 +7 29 88 | 117 42 88 25 -23
APR-25 19800 P 0 0 0 0 0 | 46 52 46 43 +8 29 13 | 129 45 13 56 +2
APR-25 19900 P 52 52 52 52 1 | 0 0 0 47 +8 29 0 | 153 48 1 63 0
APR-25 20000 P 0 0 0 0 0 | 50 54 48 52 +9 29 14 | 161 48 14 95 0
APR-25 20200 P 65 65 65 65 1 | 63 73 60 64 +12 29 83 | 180 58 84 190 +70
APR-25 20400 P 0 0 0 0 0 | 69 81 68 77 +15 28 114 | 214 65 114 229 +66
APR-25 20600 P 0 0 0 0 0 | 79 93 77 92 +17 28 163 | 241 76 163 209 +119
APR-25 20800 P 0 0 0 0 0 | 93 100 89 108 +18 28 63 | 269 84 63 146 +56
APR-25 21000 P 108 108 108 108 2 | 107 128 105 124 +18 27 25 | 306 91 27 75 +15
APR-25 21200 P 0 0 0 0 0 | 123 137 114 146 +21 27 97 | 348 104 97 146 +90
APR-25 21400 P 0 0 0 0 0 | 133 164 133 172 +30 27 83 | 389 119 83 148 +83
APR-25 21600 P 0 0 0 0 0 | 154 207 152 202 +37 27 189 | 481 138 189 308 +154
APR-25 21800 P 201 201 201 201 1 | 175 237 175 236 +44 27 222 | 456 153 223 355 +92
APR-25 22000 P 223 232 207 207 9 | 221 278 215 274 +51 26 139 | 601 178 148 415 +63
APR-25 22200 P 255 272 236 236 8 | 226 302 226 317 +59 26 114 | 665 203 122 221 +50
APR-25 22400 P 309 309 301 301 2 | 287 366 287 364 +67 26 52 | 785 230 54 103 +6
APR-25 22600 P 354 354 343 343 2 | 308 411 308 417 +76 26 41 | 851 270 43 54 -17
APR-25 22800 P 395 395 395 395 1 | 345 486 345 476 +87 25 75 | 988 324 76 154 +24
APR-25 23000 P 438 463 410 463 14 | 450 560 417 541 +98 25 62 | 950 353 76 84 +7
APR-25 23200 P 470 470 470 470 1 | 476 638 476 612 +110 25 50 | 985 428 51 181 +20
APR-25 23400 P 0 0 0 0 0 | 523 718 523 696 +130 25 27 | 1090 468 27 159 +14
APR-25 23600 P 683 683 683 683 1 | 627 815 627 773 +131 25 45 | 1390 559 46 53 +17
APR-25 23800 P 768 800 768 768 3 | 710 927 710 888 +164 25 95 | 974 596 98 66 +38
APR-25 24000 P 818 889 818 889 6 | 845 1029 796 997 +183 25 64 | 1542 690 70 32 +11
APR-25 24200 P 928 988 872 988 12 | 952 1119 860 1109 +198 25 31 | 1719 758 43 44 +7
APR-25 24400 P 0 0 0 0 0 | 1031 1031 1031 1238 +222 25 12 | 1051 857 12 34 0
APR-25 24600 P 0 0 0 0 0 | 1120 1255 1120 1368 +239 25 9 | 1255 957 9 45 +5
APR-25 24800 P 0 0 0 0 0 | 1228 1502 1228 1501 +255 25 4 | 1502 1090 4 2 +1
APR-25 25000 P 1401 1403 1401 1403 2 | 1395 1690 1395 1654 +289 26 5 | 1690 1190 7 5 +5
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1793 +296 26 0 | 0 0 0 0 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 1947 +291 26 0 | 0 0 0 0 0
APR-25 25600 P 1825 1830 1825 1830 2 | 0 0 0 2112 +312 26 0 | 1830 1630 2 1 -1
APR-25 25800 P 0 0 0 0 0 | 0 0 0 2274 +326 26 0 | 0 0 0 0 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2440 +338 26 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2610 +350 27 0 | 0 0 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2783 +362 27 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 2958 +371 27 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3137 +381 27 0 | 0 0 0 0 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3318 +390 27 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3501 +398 27 0 | 0 0 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3687 +407 27 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 3874 +414 27 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4062 +420 27 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4252 +426 28 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4443 +432 28 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4635 +436 28 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 4829 +442 28 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 5023 +446 28 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 5218 +450 28 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 5413 +452 28 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 5609 +455 28 0 | 0 0 0 0 0
TOTAL PUT 68 | TOTAL PUT 2235 | TOTAL PUT 2303 4222 +1178
| MONTH PUT/CALL RATIO 1.77
| MONTH TOTAL 3604 7229 +1614
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 11674 -485 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11474 -485 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11274 -485 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11074 -485 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10874 -485 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10674 -485 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10474 -485 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10374 -485 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10274 -485 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10174 -485 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10074 -485 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9974 -485 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9874 -485 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9774 -485 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9674 -485 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9575 -484 31 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9475 -484 30 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9375 -485 30 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9275 -485 29 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9175 -485 29 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9075 -485 29 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8975 -485 28 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8875 -485 28 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8776 -484 29 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8676 -484 29 0 | 9420 4328 0 2 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8576 -485 28 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8476 -485 28 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8377 -484 29 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8277 -484 28 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8177 -485 28 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8078 -484 28 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7978 -484 28 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7879 -484 28 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7780 -483 29 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7680 -484 28 0 | 7300 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7581 -483 28 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7482 -483 28 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7383 -483 28 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7283 -483 28 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7185 -482 28 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7086 -482 28 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6987 -482 28 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6888 -482 28 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6790 -481 28 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6691 -482 28 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6593 -481 28 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6495 -481 28 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6397 -480 28 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6300 -479 28 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6202 -479 27 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6105 -478 27 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6007 -479 27 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5911 -477 27 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5814 -477 27 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5717 -477 27 0 | 6120 2380 0 0 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5621 -476 27 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5525 -476 27 0 | 5670 1608 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5430 -474 27 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5335 -473 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5240 -473 27 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5145 -472 27 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5051 -471 27 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4957 -470 27 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4864 -469 27 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4771 -468 27 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4678 -467 27 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4586 -466 27 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4495 -464 27 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4403 -463 26 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4313 -461 26 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4223 -460 26 0 | 2559 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4133 -459 26 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4045 -456 26 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3956 -455 26 0 | 4100 864 0 29 0
JUN-25 20000 C 0 0 0 0 0 | 3940 3940 3940 3869 -453 26 1 | 4040 706 1 44 -1
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3696 -449 26 0 | 4150 620 0 33 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3525 -446 26 0 | 3960 807 0 53 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3358 -441 26 0 | 1668 554 0 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3194 -436 26 0 | 972 515 0 38 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3033 -431 26 0 | 3720 450 0 28 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2876 -425 26 0 | 2560 418 0 27 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2722 -420 25 0 | 2679 493 0 7 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2573 -413 25 0 | 2400 420 0 28 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2427 -407 25 0 | 3126 443 0 24 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2286 -400 25 0 | 2250 315 0 31 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2149 -392 25 0 | 1880 340 0 3 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2016 -385 25 0 | 2400 314 0 51 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1888 -376 25 0 | 1599 343 0 8 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1747 -386 24 0 | 2160 300 0 40 0
JUN-25 23000 C 0 0 0 0 0 | 1700 1700 1700 1634 -371 24 1 | 2242 276 1 58 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1526 -337 24 0 | 2118 268 0 19 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 1414 -333 24 0 | 1359 343 0 23 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 1318 -320 24 0 | 1460 266 0 80 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 1229 -296 24 5 | 1303 244 5 76 +5
JUN-25 24000 C 0 0 0 0 0 | 1195 1195 1178 1139 -281 24 2 | 1490 254 2 12 -1
JUN-25 24200 C 1346 1346 1346 1346 1 | 1090 1090 1085 1058 -278 25 2 | 1430 260 3 9 +3
JUN-25 24400 C 0 0 0 0 0 | 1200 1200 1200 981 -264 25 1 | 1450 179 1 21 +1
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 906 -262 25 0 | 1366 252 0 26 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 846 -240 25 0 | 966 182 0 9 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 783 -239 25 0 | 1100 105 0 38 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 722 -221 25 0 | 400 202 0 27 0
JUN-25 25400 C 825 825 825 825 1 | 680 680 680 669 -210 25 1 | 825 118 2 42 +1
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 616 -202 25 0 | 1000 111 0 6 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 572 -189 25 0 | 755 100 0 28 0
JUN-25 26000 C 660 660 660 660 2 | 610 610 535 527 -180 25 9 | 860 127 11 33 +1
JUN-25 26200 C 0 0 0 0 0 | 644 644 505 487 -170 25 3 | 644 123 3 30 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 452 -157 26 0 | 330 102 0 7 0
JUN-25 26600 C 0 0 0 0 0 | 550 550 550 417 -149 26 1 | 550 152 1 9 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 384 -140 26 0 | 408 235 0 12 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 351 -137 26 0 | 422 85 0 6 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 323 -130 26 0 | 333 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 309 309 309 298 -121 26 1 | 310 192 1 5 +1
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 276 -113 26 0 | 335 335 0 7 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 253 -108 26 0 | 385 193 0 8 0
JUN-25 28000 C 330 330 286 286 2 | 0 0 0 232 -103 26 0 | 392 38 2 79 +1
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 213 -97 26 0 | 228 58 0 1 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 195 -86 26 0 | 0 0 0 0 0
JUN-25 28600 C 277 277 277 277 1 | 0 0 0 179 -80 26 0 | 277 277 1 1 +1
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 165 -74 27 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 155 -66 27 0 | 236 69 0 14 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 138 -66 27 0 | 55 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 127 -61 27 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 116 -58 27 0 | 195 18 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 98 -50 27 0 | 163 17 0 80 0
TOTAL CALL 7 | TOTAL CALL 27 | TOTAL CALL 34 1481 +12
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 36 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 68 31 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 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 29 0 | 22 12 0 2 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 26 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 33 33 33 5 +2 28 1 | 248 30 1 15 -1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 6 +2 28 0 | 183 145 0 0 0
JUN-25 16200 P 33 33 33 33 1 | 0 0 0 7 +2 28 0 | 182 33 1 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 8 +2 28 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 11 +3 28 0 | 340 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 13 +3 28 0 | 235 112 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 14 +3 28 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 16 +4 28 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 17 +3 28 0 | 359 65 0 5 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 19 +4 28 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 21 +4 28 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 23 +5 28 0 | 513 219 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 26 +6 28 0 | 389 63 0 3 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 28 +6 27 0 | 493 200 0 5 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 31 +7 27 0 | 515 40 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 33 +6 27 0 | 468 96 0 3 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 37 +8 27 0 | 733 60 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 40 +8 27 0 | 587 85 0 29 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 43 +8 27 0 | 827 91 0 37 0
JUN-25 18100 P 74 74 74 74 1 | 0 0 0 47 +9 27 0 | 860 65 1 55 +1
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 51 +9 27 0 | 842 81 0 33 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 56 +11 27 0 | 621 100 0 32 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 61 +12 27 0 | 624 82 0 15 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 68 +14 27 0 | 920 101 0 82 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 71 +13 27 0 | 1008 88 0 51 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 77 +14 27 0 | 1150 118 0 29 0
JUN-25 18800 P 110 110 110 110 1 | 0 0 0 83 +15 27 0 | 1137 94 1 87 -1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 90 +16 27 0 | 995 113 0 73 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 100 +20 27 0 | 1150 167 0 73 0
JUN-25 19100 P 112 112 112 112 1 | 0 0 0 104 +18 27 0 | 951 101 1 18 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 112 +19 27 0 | 1245 152 0 27 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 121 +21 27 0 | 1130 158 0 16 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 129 +22 26 0 | 1220 169 0 39 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 139 +24 26 0 | 1314 195 0 27 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 149 +25 26 0 | 1276 125 0 8 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 159 +26 26 0 | 1500 226 0 27 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 171 +29 26 0 | 1626 157 0 21 0
JUN-25 19900 P 175 175 173 173 2 | 0 0 0 188 +36 27 0 | 1347 164 2 25 0
JUN-25 20000 P 0 0 0 0 0 | 184 184 184 201 +38 26 1 | 1789 170 1 66 0
JUN-25 20200 P 0 0 0 0 0 | 235 235 235 227 +41 26 3 | 1222 235 3 22 +3
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 252 +34 26 0 | 2127 266 0 31 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 282 +35 26 0 | 1648 235 0 57 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 312 +35 26 0 | 1020 250 0 31 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 348 +40 25 0 | 2087 285 0 46 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 390 +51 25 0 | 1225 312 0 12 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 435 +60 25 0 | 1200 338 0 111 0
JUN-25 21600 P 0 0 0 0 0 | 483 483 483 484 +68 25 1 | 2230 357 1 25 -1
JUN-25 21800 P 462 478 462 465 3 | 464 483 464 537 +76 25 2 | 2080 398 5 24 0
JUN-25 22000 P 0 0 0 0 0 | 498 576 498 594 +83 25 4 | 1810 435 4 33 -1
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 655 +90 25 0 | 1349 516 0 32 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 720 +98 25 0 | 1360 589 0 9 0
JUN-25 22600 P 0 0 0 0 0 | 686 711 686 791 +107 24 2 | 1394 583 2 12 0
JUN-25 22800 P 0 0 0 0 0 | 880 880 845 869 +119 24 3 | 3940 702 3 6 0
JUN-25 23000 P 818 828 783 783 3 | 827 827 827 959 +137 24 1 | 3960 750 4 17 +3
JUN-25 23200 P 0 0 0 0 0 | 888 888 888 1046 +147 24 1 | 3880 790 1 3 +1
JUN-25 23400 P 0 0 0 0 0 | 1078 1079 1078 1146 +161 24 2 | 4438 866 2 6 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1248 +174 24 0 | 4080 1033 0 4 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1355 +185 24 0 | 4764 1088 0 3 0
JUN-25 24000 P 0 0 0 0 0 | 1297 1460 1297 1469 +200 25 3 | 4338 1275 3 13 +2
JUN-25 24200 P 1350 1350 1350 1350 1 | 0 0 0 1581 +205 24 0 | 4880 1350 1 4 0
JUN-25 24400 P 1520 1520 1520 1520 1 | 0 0 0 1710 +220 25 0 | 4930 1323 1 3 +1
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1839 +235 25 0 | 1570 1570 0 1 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1975 +259 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2115 +274 25 0 | 1655 1655 0 3 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2257 +286 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2402 +280 25 0 | 0 0 0 0 0
JUN-25 25600 P 2290 2301 2290 2301 2 | 0 0 0 2551 +291 25 0 | 2301 2125 2 3 +2
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2703 +300 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 2800 2800 2800 2859 +325 25 1 | 7350 2800 1 26 -1
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3017 +319 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3179 +328 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3343 +337 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3510 +345 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3680 +354 26 0 | 6500 3800 0 1 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3851 +361 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4025 +368 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4201 +375 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4379 +382 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4558 +388 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4739 +394 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4921 +399 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5105 +405 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5291 +411 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5477 +415 27 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5664 +419 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5853 +424 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6042 +427 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6424 +435 27 0 | 10777 9555 0 3 0
TOTAL PUT 16 | TOTAL PUT 25 | TOTAL PUT 41 1571 +8
| MONTH PUT/CALL RATIO 1.20
| MONTH TOTAL 75 3052 +20
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 10056 -482 26 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9956 -482 26 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9857 -482 26 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9757 -482 26 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9657 -483 26 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9558 -483 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9459 -482 26 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9359 -483 26 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9260 -483 26 0 | 10060 8200 0 15 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9161 -483 26 0 | 10037 7900 0 20 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9061 -484 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8962 -484 26 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8863 -484 26 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8764 -484 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8666 -483 26 0 | 9586 6699 0 18 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8567 -484 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8468 -484 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8370 -484 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8271 -485 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8173 -484 26 0 | 8950 8700 0 10 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8075 -484 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7977 -485 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7879 -485 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7782 -484 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7684 -485 26 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7587 -485 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7490 -485 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7393 -485 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7297 -484 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7200 -485 25 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7104 -485 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7008 -485 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6912 -485 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6817 -484 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6722 -484 25 0 | 6060 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6627 -484 25 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6533 -484 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6438 -484 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6345 -483 25 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6251 -483 25 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6158 -483 25 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6065 -483 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5973 -482 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5881 -482 25 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5790 -481 25 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5699 -480 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5608 -480 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5518 -479 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5428 -478 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5339 -477 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5251 -476 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5163 -475 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5075 -474 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4988 -473 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4902 -472 25 0 | 2980 2980 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4816 -471 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4731 -469 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4646 -468 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4562 -467 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4479 -465 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4396 -463 25 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4314 -462 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4233 -459 25 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4152 -458 25 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4072 -456 25 0 | 4700 1620 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3915 -451 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3760 -447 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3609 -441 25 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3460 -437 25 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3315 -431 25 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3174 -424 25 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3035 -418 25 0 | 1490 1490 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2901 -411 24 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2769 -404 24 0 | 1470 1225 0 14 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2642 -396 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2518 -388 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2397 -381 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2280 -372 24 0 | 1960 1643 0 1 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2154 -377 24 0 | 1818 1368 0 1 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2047 -365 24 0 | 1668 1655 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1948 -319 24 0 | 1859 1515 0 4 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1857 -302 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1750 -305 24 0 | 1700 525 0 2 0
SEP-25 23800 C 0 0 0 0 0 | 1860 1860 1858 1660 -285 24 2 | 1860 1170 2 6 +2
SEP-25 24000 C 0 0 0 0 0 | 1838 1838 1838 1579 -296 24 5 | 1838 695 5 8 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1491 -288 24 0 | 1805 512 0 7 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1422 -267 24 0 | 1646 1003 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1350 -261 24 0 | 1243 985 0 7 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1273 -247 24 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 1366 1366 1366 1208 -248 24 1 | 1472 835 1 13 +1
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 1139 -232 24 0 | 991 700 0 15 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 1076 -238 24 0 | 1389 895 0 7 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 1022 -225 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 973 -212 25 0 | 583 583 0 1 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 916 -207 25 0 | 970 445 0 6 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 865 -194 25 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 840 840 840 817 -194 25 1 | 840 539 1 1 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 776 -186 25 0 | 670 670 0 1 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 728 -184 25 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 810 810 810 690 -177 25 1 | 890 451 1 13 -1
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 650 -166 25 0 | 625 192 0 2 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 613 -164 25 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 600 600 600 580 -151 25 1 | 655 490 1 4 -1
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 531 -165 25 0 | 143 143 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 510 510 510 500 -156 25 1 | 662 390 1 4 -1
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 470 -152 25 0 | 716 508 0 2 0
SEP-25 28400 C 0 0 0 0 0 | 452 452 452 442 -150 25 1 | 452 452 1 1 +1
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 416 -145 25 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 391 -140 25 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 367 -136 25 0 | 458 200 0 4 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 345 -131 25 0 | 200 148 0 2 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 324 -127 25 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 305 -122 25 0 | 443 230 0 1 0
SEP-25 30000 C 0 0 0 0 0 | 370 370 297 269 -113 25 2 | 413 188 2 57 +2
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 255 +3
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 1 -1 23 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 49 49 0 2 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 3 -3 25 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 6 -3 26 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 7 -3 26 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 8 -3 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 9 -3 26 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 54 54 0 1 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 13 -2 26 0 | 125 125 0 5 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 15 -3 26 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 17 -3 26 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 143 125 0 2 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 20 -3 26 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 22 -3 26 0 | 160 86 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 24 -4 26 0 | 193 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 26 -4 26 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 29 -3 26 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 31 -4 26 0 | 260 80 0 16 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 34 -5 26 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 37 -4 26 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 40 -4 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 44 -3 26 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 47 -4 25 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 51 -4 25 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 55 -4 25 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 59 -4 25 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 64 -3 25 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 69 -3 25 0 | 227 112 0 15 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 74 -3 25 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 80 -3 25 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 85 -3 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 92 -2 25 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 98 -2 25 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 105 -2 25 0 | 232 232 0 1 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 112 -2 25 0 | 270 270 0 1 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 120 -1 25 0 | 270 161 0 2 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 128 -1 25 0 | 347 169 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 137 0 25 0 | 485 175 0 15 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 146 +1 25 0 | 420 215 0 1 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 155 +1 25 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 165 +2 25 0 | 404 368 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 175 +3 25 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 186 +4 25 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 198 +5 25 0 | 308 235 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 210 +6 25 0 | 689 689 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 222 0 25 0 | 816 300 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 235 +1 25 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 249 +9 25 0 | 879 284 0 4 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 263 +3 25 0 | 702 249 0 2 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 278 +12 25 0 | 852 462 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 293 +13 25 0 | 835 340 0 1 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 309 +14 25 0 | 1100 287 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 326 +16 25 0 | 1034 373 0 1 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 343 +18 25 0 | 1070 440 0 8 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 361 +11 25 0 | 750 450 0 1 0
SEP-25 19800 P 0 0 0 0 0 | 388 388 388 380 +22 25 1 | 935 343 1 1 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 411 +35 25 0 | 620 415 0 1 0
SEP-25 20000 P 0 0 0 0 0 | 431 431 425 431 +37 25 2 | 1530 352 2 3 -1
SEP-25 20200 P 0 0 0 0 0 | 420 468 420 471 +39 25 40 | 1211 405 40 41 +38
SEP-25 20400 P 0 0 0 0 0 | 462 508 462 510 +47 25 8 | 1413 462 8 8 +7
SEP-25 20600 P 0 0 0 0 0 | 484 484 484 556 +51 25 7 | 666 484 7 8 +7
SEP-25 20800 P 0 0 0 0 0 | 562 562 562 601 +53 25 7 | 719 562 7 8 +7
SEP-25 21000 P 0 0 0 0 0 | 572 652 561 652 +58 24 15 | 1190 520 15 23 +15
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 702 +58 24 0 | 978 600 0 4 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 766 +68 24 0 | 1113 899 0 2 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 827 +73 24 0 | 2126 863 0 1 0
SEP-25 21800 P 0 0 0 0 0 | 833 833 833 893 +79 24 1 | 1540 770 1 2 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 966 +89 24 0 | 1275 819 0 5 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1040 +97 24 0 | 1600 1115 0 1 0
SEP-25 22400 P 0 0 0 0 0 | 990 990 990 1120 +108 24 1 | 1520 896 1 4 -1
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1203 +118 24 0 | 1782 990 0 4 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1291 +130 24 0 | 1640 1059 0 2 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1389 +148 24 0 | 1765 1380 0 1 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1486 +156 24 0 | 1888 1239 0 3 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1591 +164 24 0 | 1685 1685 0 1 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1701 +179 24 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1805 +180 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1920 +196 24 0 | 3795 1690 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2034 +196 24 0 | 3750 1790 0 2 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2156 +210 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2287 +228 24 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2416 +230 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2550 +255 24 0 | 3068 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2684 +262 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2822 +242 24 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2963 +249 24 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3106 +255 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 3253 3253 3253 3253 +262 25 1 | 4210 2910 1 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3402 +268 25 0 | 3640 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3553 +274 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3707 +280 25 0 | 3700 3350 0 2 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3864 +287 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4023 +293 25 0 | 4275 3750 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4183 +298 25 0 | 3800 3800 0 1 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4346 +304 25 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4511 +309 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4678 +315 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4847 +321 25 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5017 +326 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5189 +331 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5363 +336 25 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 5500 5600 5500 5538 +341 25 2 | 6472 4880 2 4 +2
SEP-25 29000 P 5363 5363 5363 5363 1 | 5569 5800 5569 5714 +345 25 4 | 6780 5350 5 22 -3
SEP-25 29200 P 0 0 0 0 0 | 5842 5850 5800 5892 +350 25 3 | 6850 5510 3 18 +3
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6071 +354 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6252 +359 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6616 +368 25 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 92 | TOTAL PUT 93 301 +74
| MONTH PUT/CALL RATIO 6.20
| MONTH TOTAL 108 556 +77
MARKET PUT/CALL RATIO 1.25
MARKET TOTAL 16258 38458 +2546
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED