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 23200 1487 90 27 166 66 485 -79
P MAR-25 23400 1169 161 26 246 118 414 -107
C MAR-25 23600 1096 125 27 250 100 623 -2
C MAR-25 23800 715 65 27 151 50 582 -9
C MAR-25 24000 615 32 27 89 23 553 -9
P MAR-25 23000 607 45 27 100 35 599 -61
P MAR-25 23600 503 270 26 360 193 633 -118
C MAR-25 23400 488 219 28 350 180 211 +14
C APR-25 25000 309 198 23 242 180 333 +19
C MAR-25 24200 266 15 28 45 10 569 -6
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 MAR 2025, TUESDAY 26 MAR 2025, WEDNESDAY
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 13447 +103 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 13347 +103 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13247 +103 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 13147 +103 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 13047 +103 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 12947 +103 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 12847 +103 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 12747 +103 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 12647 +103 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 12547 +103 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 12447 +103 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 12347 +103 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 12247 +103 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 12147 +103 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 12047 +103 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 11947 +103 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 11847 +103 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 11747 +103 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 11647 +103 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 11547 +103 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 11447 +103 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 11347 +103 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 11247 +103 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 11147 +103 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 11047 +103 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 10947 +103 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 10847 +103 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 10747 +103 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 10647 +103 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 10547 +103 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 10447 +103 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 10347 +103 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 10247 +103 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 10147 +103 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 10047 +103 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 9947 +103 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 9847 +103 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 9747 +103 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 9647 +103 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 9547 +103 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 9447 +103 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 9347 +103 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 9247 +103 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 9147 +103 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 9047 +103 0 0 | 8290 2925 0 9 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 8947 +103 0 0 | 9330 2590 0 14 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 8847 +103 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 8747 +103 0 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 8647 +103 0 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 8547 +103 0 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 8447 +103 0 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 8347 +103 0 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 8247 +103 0 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 8147 +103 0 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 8047 +103 0 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 7947 +103 0 0 | 6480 5194 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 7847 +103 0 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 7747 +103 0 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 7647 +103 0 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 7547 +103 0 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 7447 +103 0 0 | 7630 1800 0 26 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 7347 +103 0 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 7247 +103 0 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 7147 +103 0 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 7047 +103 0 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 6947 +103 0 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 6847 +103 0 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 6747 +103 0 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 6647 +103 0 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 6547 +103 0 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 6447 +103 0 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 6347 +103 0 0 | 6332 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 6247 +103 0 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 6147 +103 0 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 6047 +103 0 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 5947 +103 0 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 5847 +103 0 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 5747 +103 0 0 | 5810 4193 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 5647 +103 0 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 5547 +103 0 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 5447 +103 0 0 | 3750 583 0 20 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 5347 +103 0 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 5247 +103 0 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 5147 +103 0 0 | 4995 510 0 2 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 5047 +103 0 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 4947 +103 0 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 4847 +103 0 0 | 6069 483 0 2 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 4747 +103 0 0 | 2905 445 0 22 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 4647 +103 0 0 | 4818 404 0 53 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 4547 +103 0 0 | 1914 408 0 7 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 4447 +103 0 0 | 3165 333 0 17 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 4347 +103 0 0 | 4095 443 0 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 4247 +103 0 0 | 3925 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 4147 +103 0 0 | 5300 268 0 14 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 4047 +103 0 0 | 4150 616 0 33 0
MAR-25 19500 C 0 0 0 0 0 | 4008 4008 4008 3947 +103 0 1 | 4008 240 1 58 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 3847 +103 0 0 | 2718 229 0 58 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 3747 +103 0 0 | 3189 239 0 110 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 3647 +103 0 0 | 4860 225 0 91 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 3547 +103 0 0 | 3488 213 0 149 0
MAR-25 20000 C 0 0 0 0 0 | 3504 3504 3504 3447 +103 0 1 | 4810 180 1 38 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 3247 +103 0 0 | 3495 155 0 42 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 3047 +103 0 0 | 3050 140 0 58 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 2847 +103 0 0 | 2905 123 0 63 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 2647 +103 0 0 | 3000 125 0 118 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 2447 +103 0 0 | 2830 175 0 23 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 2247 +103 0 0 | 3660 153 0 156 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 2047 +102 0 0 | 3122 132 0 209 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 1847 +102 0 0 | 2770 96 0 146 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 1647 +100 0 0 | 2420 132 0 219 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 1447 +96 0 0 | 2803 108 0 110 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 1257 +102 41 0 | 2552 108 0 136 0
MAR-25 22400 C 0 0 0 0 0 | 991 991 990 1053 +88 32 2 | 2275 61 2 50 0
MAR-25 22600 C 925 954 925 954 2 | 0 0 0 850 +74 24 0 | 2128 81 2 253 0
MAR-25 22800 C 0 0 0 0 0 | 757 757 650 667 +76 28 2 | 2035 88 2 106 -1
MAR-25 23000 C 478 640 478 640 17 | 563 620 469 505 +65 30 19 | 2000 41 36 423 -15
MAR-25 23200 C 325 520 322 400 36 | 472 472 299 334 +18 26 108 | 1700 42 144 367 -13
MAR-25 23400 C 233 350 230 262 117 | 267 316 180 219 +14 28 371 | 1500 24 488 211 -18
MAR-25 23600 C 131 250 131 150 367 | 150 205 100 125 -2 27 729 | 1398 22 1096 623 +70
MAR-25 23800 C 79 151 79 104 255 | 90 122 50 65 -9 27 460 | 1210 47 715 582 -7
MAR-25 24000 C 42 89 42 49 187 | 49 68 23 32 -9 27 428 | 1660 23 615 553 +25
MAR-25 24200 C 23 45 23 26 89 | 23 34 10 15 -6 28 177 | 1568 10 266 569 +24
MAR-25 24400 C 15 23 11 13 44 | 11 17 6 6 -4 28 69 | 837 6 113 580 -45
MAR-25 24600 C 9 11 8 8 14 | 6 7 3 3 -2 30 63 | 860 3 77 371 +21
MAR-25 24800 C 6 6 4 4 11 | 4 4 2 1 -1 30 11 | 639 2 22 644 -11
MAR-25 25000 C 3 4 3 3 20 | 3 3 1 1 0 33 10 | 1248 1 30 858 -28
MAR-25 25200 C 2 3 2 3 2 | 1 2 1 1 0 37 4 | 693 1 6 505 -5
MAR-25 25400 C 2 2 2 2 2 | 1 1 1 1 0 41 4 | 904 1 6 494 -5
MAR-25 25600 C 2 2 2 2 2 | 0 0 0 1 0 44 0 | 389 2 2 479 -2
MAR-25 25800 C 1 1 1 1 3 | 1 1 1 1 0 48 1 | 400 1 4 368 -4
MAR-25 26000 C 1 1 1 1 1 | 0 0 0 1 0 51 1 | 980 1 2 661 -1
MAR-25 26200 C 0 0 0 0 0 | 1 1 1 1 0 55 1 | 318 1 1 250 -1
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 745 1 0 563 0
MAR-25 26600 C 1 1 1 1 2 | 0 0 0 1 0 61 0 | 716 1 2 234 -2
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 800 1 0 482 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 568 1 0 283 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 95 2 0 145 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 90 1 0 183 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 556 1 0 182 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 518 5 0 101 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 502 2 0 254 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 476 1 0 159 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 364 1 0 134 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 92 0 | 357 2 0 97 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 136 3 0 126 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 508 1 0 82 0
MAR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 11 10 0 0 0
MAR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 6 2 0 4 0
MAR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
MAR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
TOTAL CALL 1171 | TOTAL CALL 2462 | TOTAL CALL 3633 14158 -18
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 0 368 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 363 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 359 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 355 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 351 0 | 10 1 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 347 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 344 0 | 320 1 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 340 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 336 0 | 20 1 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 332 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 328 0 | 34 1 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 325 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 321 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 317 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 313 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 310 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 306 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 303 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 299 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 296 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 289 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 285 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 282 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 279 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 275 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 272 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 269 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 266 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 259 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 256 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 253 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 250 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 243 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 104 1 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 220 0 | 15 3 0 59 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 208 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 248 2 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 310 14 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 482 3 0 37 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 197 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 194 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 254 11 0 3 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 335 4 0 57 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 575 10 0 60 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 416 1 0 8 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 610 8 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 175 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 689 1 0 124 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 505 10 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 394 10 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 165 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 502 1 0 7 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 850 25 0 56 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 1026 52 0 8 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 154 0 | 1010 11 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 676 29 0 35 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 149 0 | 514 29 0 30 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 1157 2 0 64 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 957 6 0 31 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 943 9 0 71 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 901 31 0 4 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 1008 2 0 6 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 979 7 0 53 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 725 9 0 154 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 506 2 0 81 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 1295 9 0 32 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 1030 9 0 13 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 1580 2 0 174 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 628 9 0 173 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 1979 2 0 145 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 940 1 0 111 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 914 6 0 105 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 975 3 0 128 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 925 5 0 67 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 680 6 0 44 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 2008 2 0 59 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 861 5 0 166 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 2000 4 0 175 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 1534 3 0 236 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 1007 5 0 156 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 2350 3 0 224 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 932 3 0 252 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 1145 2 0 86 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 1145 1 0 236 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 1234 2 0 190 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 1300 2 0 249 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 1111 2 0 144 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 1665 1 0 451 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 2789 1 0 274 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1629 2 0 299 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 1750 2 0 346 0
MAR-25 20800 P 0 0 0 0 0 | 1 1 1 1 0 59 1 | 3489 1 1 615 0
MAR-25 21000 P 3 3 3 3 1 | 2 2 2 1 0 55 3 | 3555 2 4 420 -1
MAR-25 21200 P 0 0 0 0 0 | 2 2 2 1 0 51 1 | 3566 2 1 299 0
MAR-25 21400 P 4 4 4 4 1 | 3 3 2 1 0 46 13 | 3940 2 14 236 -2
MAR-25 21600 P 4 4 4 4 1 | 4 4 4 1 -1 42 2 | 4355 4 3 317 0
MAR-25 21800 P 0 0 0 0 0 | 4 4 2 1 -2 38 9 | 2700 2 9 416 0
MAR-25 22000 P 5 5 5 5 1 | 5 6 4 1 -5 33 12 | 4689 4 13 458 -5
MAR-25 22200 P 12 12 8 9 23 | 6 7 6 2 -9 32 27 | 3926 6 50 348 +17
MAR-25 22400 P 18 18 10 11 11 | 10 12 7 4 -17 30 17 | 5252 7 28 807 -3
MAR-25 22600 P 35 35 14 19 21 | 18 23 10 10 -26 29 69 | 5600 10 90 458 -48
MAR-25 22800 P 55 55 24 32 91 | 34 40 18 22 -42 28 154 | 5900 17 245 516 -5
MAR-25 23000 P 100 100 40 57 199 | 57 75 35 45 -61 27 408 | 6350 24 607 599 +14
MAR-25 23200 P 166 166 68 111 306 | 96 136 66 90 -79 27 1181 | 3335 31 1487 485 +168
MAR-25 23400 P 246 246 118 180 326 | 168 220 120 161 -107 26 843 | 1111 42 1169 414 -28
MAR-25 23600 P 360 360 193 252 181 | 269 340 202 270 -118 26 322 | 3672 57 503 633 -55
MAR-25 23800 P 510 510 301 416 87 | 415 455 325 412 -125 26 86 | 3700 77 173 556 -13
MAR-25 24000 P 552 582 443 582 23 | 555 649 470 578 -122 25 42 | 4741 106 65 486 -10
MAR-25 24200 P 840 840 610 663 14 | 730 830 635 760 -122 24 19 | 2800 146 33 280 -11
MAR-25 24400 P 935 945 847 847 4 | 834 1000 834 959 -109 28 7 | 3800 198 11 167 -9
MAR-25 24600 P 1056 1058 1056 1058 4 | 1087 1230 1087 1155 -107 28 3 | 4400 264 7 269 -4
MAR-25 24800 P 1170 1170 1170 1170 1 | 1280 1280 1280 1354 -110 30 1 | 4490 349 2 124 -1
MAR-25 25000 P 1500 1500 1380 1380 2 | 0 0 0 1560 -97 43 0 | 6156 454 2 60 -1
MAR-25 25200 P 1750 1750 1707 1707 3 | 1680 1680 1680 1753 -117 0 1 | 4890 568 4 24 -4
MAR-25 25400 P 2025 2025 1938 1938 4 | 1868 1868 1868 1953 -103 0 1 | 2025 702 5 18 -5
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 2153 -103 0 0 | 2611 977 0 13 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 2353 -103 0 0 | 2210 1058 0 3 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 2553 -103 0 0 | 7080 1231 0 16 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 2753 -103 0 0 | 2073 1413 0 2 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 2953 -103 0 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 3153 -103 0 0 | 2875 2365 0 2 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 3353 -103 0 0 | 3240 2760 0 1 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 3553 -103 0 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 3753 -103 0 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 3953 -103 0 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 4153 -103 0 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 4353 -103 0 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 4553 -103 0 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 4753 -103 0 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 4953 -103 0 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 5153 -103 0 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 5353 -103 0 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 5553 -103 0 0 | 0 0 0 0 0
MAR-25 29200 P 0 0 0 0 0 | 0 0 0 5753 -103 0 0 | 0 0 0 0 0
MAR-25 29400 P 0 0 0 0 0 | 0 0 0 5953 -103 0 0 | 0 0 0 0 0
MAR-25 29600 P 0 0 0 0 0 | 0 0 0 6153 -103 0 0 | 0 0 0 0 0
MAR-25 29800 P 0 0 0 0 0 | 0 0 0 6353 -103 0 0 | 0 0 0 0 0
TOTAL PUT 1304 | TOTAL PUT 3222 | TOTAL PUT 4526 15368 -6
| MONTH PUT/CALL RATIO 1.24
| MONTH TOTAL 8159 29526 -24
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 8406 +101 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 8306 +101 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 8206 +101 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 8106 +101 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 8006 +101 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 7906 +101 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 7806 +101 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 7706 +101 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 7606 +101 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 7506 +101 0 0 | 0 0 0 0 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 7406 +101 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 7306 +101 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 7206 +101 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 7106 +101 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 7006 +101 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 6906 +101 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 6806 +101 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 6706 +101 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 6606 +101 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 6506 +101 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 6406 +101 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 6306 +101 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 6206 +101 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 6106 +101 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 6006 +101 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 5906 +101 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 5806 +101 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 5706 +101 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 5606 +101 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 5506 +101 0 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 5406 +100 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 5307 +101 28 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 5207 +101 28 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 5107 +101 27 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 5007 +101 27 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 4907 +100 26 0 | 0 0 0 0 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 4807 +100 26 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 4708 +101 27 0 | 0 0 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 4608 +100 26 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 4508 +100 26 0 | 0 0 0 0 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 4409 +100 26 0 | 0 0 0 0 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 4309 +100 26 0 | 0 0 0 0 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 4210 +100 26 0 | 0 0 0 0 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 4111 +100 26 0 | 0 0 0 1 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 4012 +100 26 0 | 0 0 0 1 0
APR-25 19600 C 0 0 0 0 0 | 0 0 0 3913 +100 26 0 | 0 0 0 0 0
APR-25 19700 C 0 0 0 0 0 | 0 0 0 3814 +99 26 0 | 0 0 0 0 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 3715 +99 25 0 | 0 0 0 0 0
APR-25 19900 C 0 0 0 0 0 | 0 0 0 3617 +99 25 0 | 0 0 0 1 0
APR-25 20000 C 0 0 0 0 0 | 0 0 0 3519 +99 25 0 | 0 0 0 1 0
APR-25 20200 C 0 0 0 0 0 | 0 0 0 3324 +98 25 0 | 0 0 0 0 0
APR-25 20400 C 0 0 0 0 0 | 0 0 0 3129 +97 25 0 | 0 0 0 0 0
APR-25 20600 C 0 0 0 0 0 | 0 0 0 2937 +96 25 0 | 0 0 0 0 0
APR-25 20800 C 0 0 0 0 0 | 0 0 0 2747 +95 25 0 | 0 0 0 0 0
APR-25 21000 C 0 0 0 0 0 | 0 0 0 2559 +94 25 0 | 2590 2590 0 1 0
APR-25 21200 C 0 0 0 0 0 | 0 0 0 2374 +92 24 0 | 0 0 0 0 0
APR-25 21400 C 0 0 0 0 0 | 0 0 0 2193 +90 24 0 | 3578 3578 0 1 0
APR-25 21600 C 0 0 0 0 0 | 0 0 0 2016 +88 24 0 | 0 0 0 0 0
APR-25 21800 C 0 0 0 0 0 | 0 0 0 1844 +86 24 0 | 1750 1625 0 0 0
APR-25 22000 C 0 0 0 0 0 | 0 0 0 1677 +80 24 0 | 2625 1535 0 2 0
APR-25 22200 C 0 0 0 0 0 | 0 0 0 1517 +82 24 0 | 0 0 0 0 0
APR-25 22400 C 0 0 0 0 0 | 1320 1336 1320 1367 +97 24 4 | 2110 1298 4 4 +3
APR-25 22600 C 1231 1231 1231 1231 1 | 1175 1175 1175 1208 +80 23 1 | 2492 938 2 5 -2
APR-25 22800 C 0 0 0 0 0 | 0 0 0 1071 +75 23 0 | 2230 837 0 7 0
APR-25 23000 C 970 970 970 970 1 | 960 960 904 939 +37 23 2 | 1835 785 3 21 +1
APR-25 23200 C 860 860 860 860 4 | 870 904 778 822 +82 23 35 | 1845 668 39 31 0
APR-25 23400 C 690 753 690 753 5 | 688 760 679 713 +69 23 60 | 1155 594 65 96 +33
APR-25 23600 C 586 710 586 623 40 | 630 680 570 618 +34 23 147 | 1365 558 187 194 +90
APR-25 23800 C 502 602 502 563 25 | 551 572 507 530 +28 23 65 | 1287 486 90 65 +6
APR-25 24000 C 438 535 438 480 46 | 477 503 421 455 +41 23 124 | 1338 412 170 134 +22
APR-25 24200 C 397 428 395 400 16 | 398 442 364 385 +28 23 89 | 1198 355 105 275 +30
APR-25 24400 C 354 395 340 340 16 | 338 370 303 331 +20 23 47 | 1120 298 63 298 -7
APR-25 24600 C 286 331 286 301 26 | 288 320 262 280 +20 23 63 | 1049 248 89 249 0
APR-25 24800 C 239 280 239 251 24 | 242 268 216 236 +16 23 134 | 936 210 158 243 -28
APR-25 25000 C 202 242 202 210 45 | 205 229 180 198 +19 23 264 | 892 175 309 333 -17
APR-25 25200 C 185 198 184 184 4 | 178 184 149 165 +15 24 55 | 754 145 59 266 +11
APR-25 25400 C 131 153 131 153 5 | 150 153 128 138 +15 24 56 | 676 123 61 140 -59
APR-25 25600 C 112 134 112 134 5 | 132 132 103 114 +13 24 26 | 650 99 31 187 +7
APR-25 25800 C 95 115 95 106 7 | 98 108 86 94 +10 24 76 | 508 83 83 236 +46
APR-25 26000 C 78 91 78 82 12 | 81 88 68 77 +7 24 56 | 547 67 68 579 +3
APR-25 26200 C 75 77 66 66 25 | 66 70 58 63 +8 24 35 | 412 54 60 196 0
APR-25 26400 C 0 0 0 0 0 | 60 60 48 52 +6 24 17 | 347 45 17 136 +1
APR-25 26600 C 46 50 45 50 3 | 39 43 38 42 +4 24 37 | 401 37 40 142 +6
APR-25 26800 C 37 37 37 37 1 | 35 35 34 36 +5 25 2 | 296 31 3 67 -14
APR-25 27000 C 32 32 32 32 2 | 30 30 25 28 +3 25 3 | 320 24 5 121 0
APR-25 27200 C 25 25 25 25 4 | 24 24 24 23 +2 25 1 | 254 20 5 308 -20
APR-25 27400 C 0 0 0 0 0 | 0 0 0 19 +2 25 0 | 254 18 0 281 0
APR-25 27600 C 0 0 0 0 0 | 18 18 18 16 +3 25 15 | 208 14 15 95 +1
APR-25 27800 C 0 0 0 0 0 | 0 0 0 13 +2 26 0 | 194 14 0 224 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 11 +2 26 0 | 187 16 0 216 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 162 9 0 128 0
APR-25 28400 C 0 0 0 0 0 | 7 7 7 7 +1 26 1 | 118 7 1 191 +1
APR-25 28600 C 0 0 0 0 0 | 0 0 0 5 0 26 0 | 110 13 0 193 0
APR-25 28800 C 6 6 6 6 1 | 0 0 0 4 0 26 0 | 84 6 1 19 +1
APR-25 29000 C 0 0 0 0 0 | 0 0 0 3 0 26 0 | 100 4 0 144 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 66 7 0 159 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 76 4 0 145 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 17 5 0 2 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 6 0 1 0
TOTAL CALL 318 | TOTAL CALL 1415 | TOTAL CALL 1733 6139 +115
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 48 0 | 10 10 0 1 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 7 6 0 1 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 11 10 0 1 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 21 21 0 2 0
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 22 4 0 17 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 23 12 0 5 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
APR-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 36 20 0 2 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
APR-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 41 18 0 37 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 28 17 0 1 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
APR-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 56 56 0 2 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 62 14 0 6 0
APR-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 27 11 0 3 0
APR-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 28 0 1 0
APR-25 18800 P 0 0 0 0 0 | 11 11 11 1 0 25 1 | 68 11 1 2 +1
APR-25 18900 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 76 29 0 137 0
APR-25 19000 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 83 11 0 74 0
APR-25 19100 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 85 68 0 63 0
APR-25 19200 P 13 13 13 13 1 | 0 0 0 3 -2 26 0 | 72 13 1 24 -1
APR-25 19300 P 0 0 0 0 0 | 15 16 14 4 -2 26 16 | 98 14 16 24 -6
APR-25 19400 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 81 16 0 183 0
APR-25 19500 P 0 0 0 0 0 | 17 17 17 6 -2 26 1 | 108 17 1 208 -1
APR-25 19600 P 0 0 0 0 0 | 18 18 18 7 -2 26 1 | 118 15 1 187 0
APR-25 19700 P 0 0 0 0 0 | 19 19 19 9 -1 26 2 | 117 16 2 85 0
APR-25 19800 P 0 0 0 0 0 | 22 22 22 10 -2 26 9 | 129 17 9 56 -1
APR-25 19900 P 0 0 0 0 0 | 21 21 21 12 -2 26 9 | 153 16 9 214 -9
APR-25 20000 P 0 0 0 0 0 | 25 25 25 13 -3 25 8 | 161 17 8 176 0
APR-25 20200 P 0 0 0 0 0 | 28 28 28 18 -3 25 1 | 180 19 1 211 0
APR-25 20400 P 0 0 0 0 0 | 30 33 30 24 -4 25 9 | 214 24 9 342 +2
APR-25 20600 P 35 35 35 35 1 | 35 40 35 32 -5 25 74 | 241 29 75 241 -4
APR-25 20800 P 42 42 41 41 17 | 43 48 39 42 -6 25 169 | 269 29 186 356 +109
APR-25 21000 P 50 50 50 50 1 | 51 58 48 55 -5 25 120 | 306 33 121 210 +38
APR-25 21200 P 63 63 59 59 6 | 63 69 61 71 -4 25 9 | 348 37 15 207 +6
APR-25 21400 P 81 81 81 81 5 | 74 85 74 86 -9 24 98 | 389 43 103 297 -6
APR-25 21600 P 99 99 83 83 9 | 96 107 87 107 -12 24 106 | 481 52 115 182 +50
APR-25 21800 P 135 135 104 112 25 | 119 135 107 134 -14 24 105 | 456 60 130 198 -30
APR-25 22000 P 167 167 130 145 35 | 151 163 133 166 -17 23 140 | 601 70 175 737 +55
APR-25 22200 P 200 200 162 170 15 | 181 204 175 205 -18 23 71 | 665 87 86 154 +34
APR-25 22400 P 257 257 198 221 37 | 224 255 209 249 -22 23 120 | 785 103 157 311 +63
APR-25 22600 P 320 320 248 275 24 | 280 308 249 301 -25 23 100 | 851 121 124 239 +13
APR-25 22800 P 384 384 298 324 26 | 345 372 308 361 -28 23 61 | 988 147 87 368 +9
APR-25 23000 P 448 448 355 395 39 | 410 449 370 431 -43 23 149 | 950 177 188 264 -5
APR-25 23200 P 537 537 427 476 27 | 485 527 443 511 -48 22 77 | 985 208 104 414 +2
APR-25 23400 P 640 640 517 575 24 | 582 629 538 603 -59 22 104 | 1090 251 128 447 +3
APR-25 23600 P 738 738 600 688 21 | 690 740 639 704 -81 22 65 | 1390 294 86 395 +6
APR-25 23800 P 796 796 715 750 7 | 785 861 730 822 -69 23 14 | 1034 360 21 397 0
APR-25 24000 P 900 900 900 900 1 | 907 965 907 949 -71 23 2 | 1542 410 3 159 0
APR-25 24200 P 0 0 0 0 0 | 1050 1050 1050 1070 -83 22 1 | 1719 475 1 149 +1
APR-25 24400 P 1120 1120 1120 1120 1 | 1140 1140 1140 1211 -99 23 1 | 1356 555 2 63 0
APR-25 24600 P 0 0 0 0 0 | 1365 1365 1365 1374 -75 23 1 | 1580 647 1 60 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 1530 -79 23 0 | 1750 750 0 6 0
APR-25 25000 P 0 0 0 0 0 | 1641 1641 1641 1692 -82 23 1 | 1792 831 1 24 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 1860 -84 24 0 | 1245 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 2035 2035 2035 2032 -87 24 1 | 2035 1071 1 2 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 2209 -89 24 0 | 1830 1223 0 3 0
APR-25 25800 P 0 0 0 0 0 | 2398 2398 2398 2389 -91 24 1 | 2585 1385 1 2 -1
APR-25 26000 P 0 0 0 0 0 | 0 0 0 2572 -93 24 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 2758 -94 24 0 | 1637 1637 0 1 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 2947 -95 25 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 3137 -96 25 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 3329 -97 25 0 | 2129 2129 0 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 3523 -97 25 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 3717 -99 25 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 3913 -99 25 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 4109 -100 25 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 4306 -100 25 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 4504 -100 26 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 4702 -100 26 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 4901 -100 26 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 5099 -101 26 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 5298 -101 26 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 5497 -101 26 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 5697 -100 27 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 5896 -101 26 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 6096 -101 27 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 6295 -101 26 0 | 5700 5555 0 1 0
TOTAL PUT 322 | TOTAL PUT 1647 | TOTAL PUT 1969 7956 +328
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 3702 14095 +443
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 11349 +115 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11149 +115 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10949 +115 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10749 +115 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10549 +115 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10349 +115 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10149 +115 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10049 +115 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9949 +115 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9849 +115 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9749 +115 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9649 +115 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9549 +115 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9449 +115 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9349 +115 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9249 +115 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9149 +115 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9049 +115 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8949 +115 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8849 +115 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8749 +115 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8649 +115 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8549 +115 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8449 +115 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8349 +115 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8249 +115 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8149 +114 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8050 +115 27 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7950 +115 27 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7850 +115 27 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7750 +115 26 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7650 +115 26 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7550 +115 25 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7450 +114 25 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7351 +115 26 0 | 7300 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7251 +115 26 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7151 +115 25 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7051 +114 25 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6952 +115 26 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6852 +114 25 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6753 +115 26 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6653 +114 25 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6554 +115 25 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6454 +114 25 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6355 +114 25 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6256 +114 25 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6157 +114 25 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6058 +114 25 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5959 +114 25 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5860 +113 25 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5762 +114 25 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5663 +113 25 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5565 +113 25 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5467 +113 25 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5369 +112 25 0 | 6120 2380 0 0 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5272 +113 25 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5174 +112 25 0 | 5670 1608 0 1 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5077 +112 25 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4980 +111 25 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4883 +111 25 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4787 +111 25 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4691 +110 25 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4595 +110 24 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4500 +109 24 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4405 +109 24 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4311 +109 24 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4217 +108 24 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4123 +107 24 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4030 +107 24 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3938 +107 24 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3846 +106 24 0 | 2559 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3754 +105 24 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3664 +105 24 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3574 +104 24 0 | 4100 864 0 29 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3484 +103 24 0 | 4334 706 0 45 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3308 +102 24 0 | 4150 620 0 33 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3134 +99 24 0 | 3960 807 0 53 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2964 +97 24 0 | 1668 554 0 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2797 +95 24 0 | 972 515 0 38 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2635 +93 24 0 | 3860 450 0 28 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2476 +90 24 0 | 2885 418 0 26 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2322 +107 23 0 | 2679 493 0 7 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2173 +86 23 0 | 2750 420 0 27 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2028 +82 23 0 | 3126 443 0 24 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1888 +79 23 0 | 3030 315 0 31 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1754 +76 23 0 | 1880 340 0 2 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1609 +82 23 0 | 2400 314 0 51 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1488 +76 23 0 | 1599 343 0 8 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 1371 +71 23 0 | 2160 300 0 40 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 1266 +65 23 0 | 2345 276 0 63 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 1159 +53 23 0 | 2118 268 0 18 0
JUN-25 23400 C 1090 1090 1090 1090 1 | 1080 1080 1080 1062 +53 23 1 | 1359 343 2 24 +1
JUN-25 23600 C 1002 1022 1002 1022 3 | 0 0 0 977 +51 23 0 | 1860 266 3 83 +3
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 895 +49 23 0 | 1665 244 0 78 0
JUN-25 24000 C 0 0 0 0 0 | 800 810 800 816 +40 23 2 | 1620 254 2 15 +1
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 745 +38 23 0 | 1490 260 0 3 0
JUN-25 24400 C 705 705 705 705 2 | 699 699 699 679 +35 23 1 | 1450 179 3 8 +2
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 623 +34 23 0 | 1366 252 0 20 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 566 +31 23 0 | 1234 182 0 42 0
JUN-25 25000 C 0 0 0 0 0 | 502 502 502 516 +31 23 1 | 1200 105 1 48 +1
JUN-25 25200 C 505 505 505 505 1 | 0 0 0 469 +29 23 0 | 1068 202 1 29 +1
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 428 +28 24 0 | 832 118 0 37 0
JUN-25 25600 C 0 0 0 0 0 | 395 395 395 385 +20 24 2 | 1000 111 2 4 +2
JUN-25 25800 C 0 0 0 0 0 | 374 374 340 350 +20 24 3 | 806 100 3 36 +3
JUN-25 26000 C 0 0 0 0 0 | 308 318 308 317 +20 24 3 | 860 127 3 124 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 288 +19 24 0 | 730 123 0 30 0
JUN-25 26400 C 0 0 0 0 0 | 248 254 248 259 +12 24 2 | 645 102 2 15 +2
JUN-25 26600 C 0 0 0 0 0 | 227 227 227 235 +12 24 1 | 634 152 1 12 +1
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 213 +12 24 0 | 580 200 0 13 0
JUN-25 27000 C 203 203 203 203 1 | 183 183 183 191 +10 24 1 | 516 85 2 11 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 172 +9 24 0 | 465 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 155 +13 24 0 | 362 191 0 2 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 141 +13 25 0 | 335 190 0 6 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 130 +15 25 0 | 385 169 0 7 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 117 +14 25 0 | 392 38 0 82 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 106 +14 25 0 | 325 58 0 3 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 95 +12 25 0 | 302 165 0 1 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 86 +12 25 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 77 +11 25 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 70 +11 25 0 | 239 69 0 16 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 63 +10 26 0 | 72 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 56 +9 26 0 | 0 0 0 0 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 51 +9 26 0 | 206 18 0 3 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 46 +8 26 0 | 113 113 0 2 0
JUN-25 30000 C 42 45 42 45 2 | 0 0 0 42 +8 26 0 | 163 17 2 82 0
TOTAL CALL 10 | TOTAL CALL 17 | TOTAL CALL 27 1627 +17
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 42 0 | 51 12 0 1 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 68 31 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 14 12 0 2 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 98 15 0 9 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 12 0 3 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 114 16 0 9 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 80 26 0 23 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 150 13 0 7 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 14 14 0 1 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 106 14 0 3 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 17 17 17 1 0 25 3 | 248 17 3 19 +3
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 182 22 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 340 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 235 33 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 5 -1 25 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 359 30 0 8 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 513 219 0 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 389 63 0 3 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 12 -1 25 0 | 493 200 0 5 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 13 -1 25 0 | 515 40 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 468 96 0 3 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 733 60 0 17 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 18 -2 25 0 | 587 85 0 29 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 20 -3 25 0 | 827 42 0 38 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 860 65 0 54 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 25 -3 25 0 | 842 54 0 33 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 28 -3 25 0 | 621 100 0 32 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 31 -4 25 0 | 624 57 0 15 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 34 -4 25 0 | 920 101 0 82 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 38 -4 25 0 | 1008 57 0 58 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 42 -5 25 0 | 1150 118 0 29 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 46 -5 24 0 | 1137 94 0 87 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 51 -6 24 0 | 995 113 0 73 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 56 -6 24 0 | 1150 45 0 79 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 62 -6 24 0 | 951 71 0 17 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 68 -7 24 0 | 1245 88 0 28 0
JUN-25 19300 P 93 93 93 93 1 | 86 92 86 74 -8 24 2 | 1130 74 3 30 +1
JUN-25 19400 P 0 0 0 0 0 | 99 99 99 81 -8 24 1 | 1220 80 1 38 -1
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 89 -8 24 0 | 1314 85 0 28 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 97 -9 24 0 | 1276 90 0 11 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 105 -14 24 0 | 1500 83 0 36 0
JUN-25 19800 P 0 0 0 0 0 | 121 121 121 118 -11 24 7 | 1626 115 7 28 +7
JUN-25 19900 P 0 0 0 0 0 | 129 140 129 128 -12 24 25 | 1347 123 25 59 +24
JUN-25 20000 P 147 147 140 140 2 | 0 0 0 139 -13 24 0 | 1789 95 2 77 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 163 -15 24 0 | 1222 130 0 24 0
JUN-25 20400 P 0 0 0 0 0 | 195 195 188 189 -14 24 3 | 2127 122 3 25 +2
JUN-25 20600 P 217 217 217 217 1 | 218 218 218 215 -15 24 1 | 1648 135 2 60 +2
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 244 -20 24 0 | 1020 172 0 37 0
JUN-25 21000 P 0 0 0 0 0 | 270 276 270 278 -22 23 2 | 2087 180 2 49 0
JUN-25 21200 P 0 0 0 0 0 | 317 317 317 318 -23 23 2 | 1225 205 2 12 0
JUN-25 21400 P 0 0 0 0 0 | 365 365 365 362 -26 23 1 | 1200 238 1 107 +1
JUN-25 21600 P 0 0 0 0 0 | 415 419 415 411 -29 23 2 | 2230 260 2 7 +2
JUN-25 21800 P 0 0 0 0 0 | 438 438 438 465 -31 23 1 | 2080 278 1 29 0
JUN-25 22000 P 0 0 0 0 0 | 499 534 489 523 -36 23 11 | 1810 300 11 56 +10
JUN-25 22200 P 588 588 587 587 2 | 566 590 566 588 -41 23 8 | 1349 348 10 45 +6
JUN-25 22400 P 0 0 0 0 0 | 636 685 620 660 -41 23 3 | 1360 419 3 14 0
JUN-25 22600 P 0 0 0 0 0 | 710 710 710 737 -46 23 7 | 1394 450 7 32 +7
JUN-25 22800 P 786 788 786 788 4 | 0 0 0 824 -50 23 0 | 3940 530 4 43 +4
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 913 -56 23 0 | 3960 590 0 16 0
JUN-25 23200 P 1021 1021 978 978 5 | 975 975 950 1010 -61 23 2 | 3880 580 7 12 +2
JUN-25 23400 P 1075 1075 1075 1075 1 | 0 0 0 1119 -62 23 0 | 4438 675 1 8 +1
JUN-25 23600 P 0 0 0 0 0 | 1150 1150 1150 1229 -70 23 1 | 4080 759 1 8 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1349 -59 23 0 | 4764 805 0 15 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1462 -83 23 0 | 4338 887 0 9 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1591 -87 23 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1726 -91 23 0 | 4930 1323 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1879 -79 23 0 | 1570 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2024 -80 23 0 | 1807 1296 0 2 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2173 -82 23 0 | 2235 1466 0 8 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2326 -84 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2482 -86 24 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2643 -87 24 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2806 -89 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2973 -90 24 0 | 7350 2225 0 25 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3143 -91 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3315 -93 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3490 -94 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3667 -95 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3846 -96 24 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4028 -96 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4210 -98 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4395 -99 25 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4581 -100 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4768 -101 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4957 -101 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5146 -103 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5337 -103 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5528 -104 25 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5721 -104 25 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5914 -105 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6108 -105 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6302 -106 26 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6497 -107 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6693 -107 26 0 | 10777 9555 0 3 0
TOTAL PUT 16 | TOTAL PUT 82 | TOTAL PUT 98 1792 +71
| MONTH PUT/CALL RATIO 3.62
| MONTH TOTAL 125 3419 +88
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 9746 +106 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9646 +105 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9547 +106 25 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9447 +106 25 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9347 +106 24 0 | 9500 9465 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9248 +106 25 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9148 +106 25 0 | 10480 9068 0 5 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9048 +106 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8949 +106 25 0 | 10124 8200 0 20 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8849 +106 25 0 | 10150 7900 0 21 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8750 +106 25 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8650 +105 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8551 +106 25 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8452 +106 25 0 | 0 0 0 0 0
SEP-25 15000 C 8500 8500 8500 8500 1 | 8520 8520 8520 8352 +105 24 1 | 9650 6699 2 18 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8253 +105 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8154 +105 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8055 +105 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7956 +105 24 0 | 0 0 0 0 0
SEP-25 15500 C 8000 8050 8000 8050 2 | 7903 7953 7903 7858 +106 25 3 | 9340 7830 5 21 -1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7759 +105 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7660 +105 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7562 +105 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7464 +105 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7366 +105 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7268 +105 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7170 +105 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7072 +104 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6975 +105 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6878 +105 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6781 +104 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6684 +104 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6587 +103 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6491 +104 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6395 +103 24 0 | 6060 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6299 +103 24 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6204 +103 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6109 +103 24 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6014 +103 24 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5920 +103 24 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5825 +102 24 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5732 +102 24 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5638 +101 24 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5545 +101 24 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5453 +101 24 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5361 +101 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5269 +100 24 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5178 +100 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5087 +99 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4997 +99 24 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4908 +99 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4818 +98 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4730 +98 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4642 +97 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4555 +97 24 0 | 4900 2980 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4468 +96 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4382 +96 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4296 +95 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4212 +95 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4127 +94 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4044 +93 24 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3961 +92 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3879 +92 24 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3798 +91 24 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3718 +91 24 0 | 4755 1620 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3559 +89 23 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3404 +88 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3252 +86 23 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3104 +85 23 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2960 +84 23 0 | 3195 3195 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2819 +82 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2681 +79 23 0 | 1490 1490 0 1 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2548 +78 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2419 +76 23 0 | 1470 1225 0 14 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2293 +74 23 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2172 +72 23 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2042 +72 23 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1930 +70 23 0 | 1960 1643 0 1 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1823 +68 23 0 | 1818 1368 0 1 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1728 +75 23 0 | 1668 1655 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1618 +60 23 0 | 1859 1515 0 4 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1531 +63 23 0 | 1838 1484 0 2 0
SEP-25 23600 C 0 0 0 0 0 | 1420 1420 1420 1441 +51 23 1 | 1700 525 1 3 +1
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1362 +54 23 0 | 1860 1170 0 4 0
SEP-25 24000 C 1310 1310 1310 1310 1 | 0 0 0 1281 +51 23 0 | 1838 695 1 14 -1
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1196 +32 23 0 | 1805 512 0 7 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1128 +34 23 0 | 1646 1003 0 1 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1061 +33 23 0 | 1243 985 0 8 0
SEP-25 24800 C 0 0 0 0 0 | 1025 1025 1025 1001 +35 23 1 | 1619 1025 1 2 +1
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 936 +29 23 0 | 1472 835 0 13 0
SEP-25 25200 C 0 0 0 0 0 | 850 850 850 885 +33 23 1 | 992 700 1 23 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 829 +29 23 0 | 1474 895 0 32 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 778 +27 23 0 | 1055 884 0 60 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 734 +30 24 0 | 1280 583 0 2 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 688 +28 24 0 | 1200 445 0 9 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 647 +27 24 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 606 +25 24 0 | 1090 539 0 8 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 564 +19 24 0 | 886 670 0 7 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 529 +19 24 0 | 522 512 0 8 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 501 +23 24 0 | 890 451 0 27 0
SEP-25 27200 C 0 0 0 0 0 | 468 468 468 471 +24 24 1 | 668 192 1 51 0
SEP-25 27400 C 0 0 0 0 0 | 440 440 440 436 +19 24 1 | 858 440 1 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 408 +18 24 0 | 790 455 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 382 +18 24 0 | 490 143 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 357 +16 24 0 | 740 351 0 9 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 334 +16 24 0 | 716 508 0 9 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 312 +14 24 0 | 641 385 0 17 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 292 +14 24 0 | 607 287 0 23 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 273 +13 24 0 | 265 265 0 1 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 255 +12 25 0 | 460 200 0 5 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 238 +11 25 0 | 200 148 0 2 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 223 +11 25 0 | 372 299 0 14 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 208 +10 25 0 | 443 227 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 195 +10 25 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 187 187 170 182 +9 25 2 | 413 170 2 56 +2
TOTAL CALL 4 | TOTAL CALL 11 | TOTAL CALL 15 564 +2
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 0 24 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 49 49 0 2 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 6 -1 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 7 -1 24 0 | 125 45 0 8 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 8 -1 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 143 51 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 13 0 25 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 14 -1 24 0 | 160 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 15 -1 24 0 | 193 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 17 -1 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 19 -1 24 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 21 -1 24 0 | 260 63 0 26 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 25 -1 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 27 -2 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 30 -1 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 33 -1 24 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 36 -2 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 39 -2 24 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 42 -3 24 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 46 -2 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 94 94 94 50 -3 24 2 | 227 94 2 13 -2
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 54 -3 24 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 59 -3 24 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 64 -3 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 69 -3 24 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 75 -3 24 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 120 120 119 80 -4 24 2 | 232 102 2 2 -1
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 87 -4 24 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 93 -5 24 0 | 270 122 0 2 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 100 -5 24 0 | 347 169 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 108 -5 24 0 | 485 126 0 15 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 116 -5 24 0 | 420 131 0 2 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 124 -6 24 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 133 -6 24 0 | 404 368 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 142 -7 24 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 152 -7 24 0 | 147 147 0 2 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 163 -7 24 0 | 308 235 0 1 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 173 -8 24 0 | 689 689 0 1 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 185 -8 24 0 | 816 178 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 197 -9 24 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 210 -9 24 0 | 879 190 0 5 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 223 -10 24 0 | 702 180 0 4 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 237 -10 24 0 | 852 272 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 251 -11 24 0 | 835 340 0 1 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 267 -11 24 0 | 1100 287 0 0 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 282 -12 24 0 | 1034 212 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 299 -13 24 0 | 1070 440 0 8 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 316 -23 24 0 | 750 404 0 2 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 344 -15 24 0 | 935 260 0 3 0
SEP-25 19900 P 0 0 0 0 0 | 357 371 357 364 -14 24 2 | 620 317 2 3 +2
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 383 -14 24 0 | 1530 280 0 5 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 418 -18 24 0 | 1211 399 0 43 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 461 -17 23 0 | 1413 322 0 10 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 506 -19 23 0 | 666 357 0 5 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 553 -22 23 0 | 719 511 0 8 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 606 -23 23 0 | 1190 424 0 24 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 664 -23 23 0 | 978 500 0 3 0
SEP-25 21400 P 0 0 0 0 0 | 730 733 730 727 -28 23 2 | 1113 549 2 5 +2
SEP-25 21600 P 0 0 0 0 0 | 785 785 785 791 -38 23 1 | 2126 526 1 10 +1
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 859 -34 23 0 | 1540 634 0 9 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 935 -42 23 0 | 1275 650 0 4 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1012 -45 23 0 | 1600 802 0 2 0
SEP-25 22400 P 1056 1056 1056 1056 1 | 0 0 0 1099 -43 23 0 | 1520 763 1 6 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1186 -47 23 0 | 1782 850 0 4 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1275 -53 23 0 | 1640 870 0 4 0
SEP-25 23000 P 1346 1346 1346 1346 1 | 1390 1390 1340 1376 -53 23 2 | 1765 972 3 8 +2
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1473 -59 23 0 | 1888 1045 0 3 0
SEP-25 23400 P 0 0 0 0 0 | 1546 1612 1546 1582 -59 23 5 | 1685 1546 5 7 +5
SEP-25 23600 P 0 0 0 0 0 | 1712 1712 1712 1692 -63 23 1 | 3600 1638 1 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1810 -57 23 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1920 -59 23 0 | 3795 1690 0 2 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2051 -71 23 0 | 3750 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2179 -74 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2325 -65 23 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2461 -67 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2600 -70 23 0 | 3068 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2743 -71 23 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2889 -73 23 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3038 -74 24 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3190 -76 24 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3344 -78 24 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3501 -79 24 0 | 3640 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3660 -81 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3822 -82 24 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3986 -83 24 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4152 -85 24 0 | 4275 3283 0 3 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4321 -85 24 0 | 4120 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4491 -87 24 0 | 4330 4110 0 2 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4663 -88 24 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4837 -88 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5012 -90 24 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5189 -90 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5367 -92 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 5580 5612 5500 5547 -92 24 3 | 5650 5500 3 11 +1
SEP-25 28800 P 5696 5696 5584 5584 2 | 0 0 0 5728 -93 24 0 | 6472 4657 2 2 -2
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5910 -94 25 0 | 6780 4928 0 23 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6093 -95 25 0 | 6850 5050 0 28 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6278 -95 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6463 -96 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6650 -96 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6837 -97 25 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 20 | TOTAL PUT 24 391 +8
| MONTH PUT/CALL RATIO 1.60
| MONTH TOTAL 39 955 +10
MARKET PUT/CALL RATIO 1.22
MARKET TOTAL 12025 47995 +517
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED