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
C APR-25 21000 950 366 40 649 282 335 -71
C APR-25 22000 722 140 38 262 113 796 -58
P APR-25 19000 638 486 46 806 290 218 -164
C APR-25 20600 530 505 41 800 399 144 -68
C APR-25 22200 528 112 38 213 98 556 -53
C APR-25 22400 485 89 37 169 74 553 -49
C APR-25 20800 477 432 40 733 342 141 -70
P MAY-25 17700 456 415 42 394 277 435 -106
P MAY-25 17600 453 396 42 415 268 464 -101
P APR-25 20000 450 850 42 1160 543 237 -227
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 APR 2025, MONDAY 08 APR 2025, TUESDAY
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
APR-25 15100 C 0 0 0 0 0 | 0 0 0 4856 +117 64 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 4759 +115 63 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4662 +114 63 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4566 +113 62 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4469 +110 62 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4373 +109 62 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4277 +107 61 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4182 +105 61 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4087 +103 60 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 3992 +101 60 0 | 0 0 0 1 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 3897 +98 59 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 3803 +96 59 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3709 +94 59 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3615 +91 58 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3522 +88 58 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3429 +85 57 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3337 +82 57 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3245 +79 56 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3154 +76 56 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3063 +72 56 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 2973 +68 55 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 2883 +64 55 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 2795 +62 54 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2706 +57 54 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2619 +53 53 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2532 +49 53 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2446 +45 53 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2361 +41 52 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2276 +36 52 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 2193 +32 51 0 | 0 0 0 0 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2110 +27 51 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2029 +23 50 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 1948 +18 50 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 1869 +13 50 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 1790 +8 49 0 | 0 0 0 0 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1713 +44 49 0 | 2140 2140 0 1 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1637 -2 48 0 | 0 0 0 0 0
APR-25 18800 C 1682 1682 1682 1682 1 | 1628 1628 1628 1563 -6 48 1 | 1682 1628 2 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1489 -11 47 0 | 0 0 0 0 0
APR-25 19000 C 1326 1326 1190 1220 7 | 1680 1680 1310 1430 +10 48 4 | 1680 1190 11 7 +5
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1347 +1 47 0 | 1332 1332 0 2 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 1274 -10 46 0 | 0 0 0 0 0
APR-25 19300 C 966 966 966 966 1 | 0 0 0 1202 -18 45 0 | 966 966 1 1 +1
APR-25 19400 C 1000 1040 920 1040 9 | 1253 1347 1220 1136 -23 45 14 | 1347 920 23 3 0
APR-25 19500 C 1054 1258 734 980 18 | 1235 1235 1020 1079 -22 45 13 | 1550 734 31 14 +8
APR-25 19600 C 996 1412 811 980 17 | 1220 1220 1014 1017 -33 44 14 | 1412 811 31 22 +15
APR-25 19700 C 1123 1313 905 905 4 | 1097 1170 865 956 -29 44 30 | 1313 865 34 46 +20
APR-25 19800 C 870 1300 730 900 52 | 1000 1123 800 894 -48 43 55 | 1300 730 107 41 +13
APR-25 19900 C 835 1250 711 820 35 | 871 1100 751 841 -30 43 66 | 1250 711 101 33 +26
APR-25 20000 C 794 1135 650 770 136 | 864 1048 700 794 -46 43 148 | 1135 650 284 110 +30
APR-25 20200 C 712 1068 570 670 114 | 850 930 609 676 -58 42 221 | 1068 570 335 80 +52
APR-25 20400 C 657 950 455 621 145 | 700 800 530 591 -59 41 209 | 980 455 354 98 +20
APR-25 20600 C 548 800 399 550 243 | 650 720 450 505 -68 41 287 | 1050 399 530 144 +59
APR-25 20800 C 451 733 342 480 200 | 519 632 378 432 -70 40 277 | 2457 342 477 141 +59
APR-25 21000 C 410 649 282 337 458 | 412 540 322 366 -71 40 492 | 2700 282 950 335 +86
APR-25 21200 C 350 537 247 299 140 | 400 460 270 309 -69 40 265 | 2136 247 405 146 +41
APR-25 21400 C 299 428 198 286 138 | 350 392 225 257 -68 39 220 | 3578 198 358 141 +9
APR-25 21600 C 255 380 164 240 176 | 300 328 184 212 -66 39 231 | 1396 164 407 171 +35
APR-25 21800 C 210 315 136 174 111 | 195 262 152 173 -62 38 193 | 1750 136 304 190 +65
APR-25 22000 C 189 262 113 149 367 | 199 222 125 140 -58 38 355 | 2625 113 722 796 +179
APR-25 22200 C 160 213 98 118 266 | 130 180 102 112 -53 38 262 | 1758 98 528 556 -15
APR-25 22400 C 130 169 74 100 159 | 118 140 85 89 -49 37 326 | 2110 74 485 553 +112
APR-25 22600 C 115 137 66 90 87 | 92 115 70 72 -47 37 115 | 2492 66 202 150 -28
APR-25 22800 C 93 111 55 66 74 | 74 96 59 56 -41 37 139 | 2230 55 213 182 +52
APR-25 23000 C 79 90 49 65 175 | 65 84 48 42 -36 37 181 | 1835 48 356 452 +54
APR-25 23200 C 67 78 42 45 170 | 56 68 40 31 -31 36 72 | 1845 40 242 312 -26
APR-25 23400 C 59 61 40 40 77 | 46 59 36 23 -26 36 97 | 1155 36 174 346 -15
APR-25 23600 C 50 54 32 38 114 | 47 48 30 16 -22 35 157 | 1365 30 271 288 +11
APR-25 23800 C 44 45 29 34 67 | 34 42 25 12 -17 35 142 | 1287 25 209 483 +2
APR-25 24000 C 40 40 27 31 71 | 31 37 23 8 -14 34 62 | 1338 23 133 441 -7
APR-25 24200 C 37 37 25 27 71 | 32 32 19 6 -11 34 55 | 1198 19 126 336 +22
APR-25 24400 C 32 32 20 25 68 | 25 29 18 4 -9 34 76 | 1120 14 144 250 +10
APR-25 24600 C 31 31 18 23 58 | 19 26 15 3 -6 34 127 | 1049 15 185 406 -45
APR-25 24800 C 20 23 17 21 39 | 23 23 15 2 -5 34 23 | 936 15 62 330 -21
APR-25 25000 C 22 23 16 20 71 | 18 22 12 1 -4 32 47 | 892 12 118 604 -6
APR-25 25200 C 20 20 16 18 4 | 19 19 10 1 -3 33 19 | 754 10 23 115 -2
APR-25 25400 C 18 18 14 14 27 | 17 17 10 1 -2 34 122 | 676 10 149 329 +4
APR-25 25600 C 16 16 16 16 2 | 11 12 10 1 -1 35 25 | 650 10 27 291 +8
APR-25 25800 C 15 15 13 13 24 | 12 12 10 1 0 36 6 | 508 9 30 311 -40
APR-25 26000 C 12 12 10 12 43 | 11 11 7 1 0 37 9 | 547 7 52 316 -211
APR-25 26200 C 9 9 9 9 1 | 8 8 8 1 0 38 13 | 412 8 14 309 -14
APR-25 26400 C 10 10 10 10 20 | 6 6 6 1 0 39 4 | 347 6 24 253 +15
APR-25 26600 C 7 7 7 7 1 | 0 0 0 1 0 40 0 | 401 5 1 205 -1
APR-25 26800 C 0 0 0 0 0 | 6 6 6 1 0 41 5 | 296 4 5 141 -5
APR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 320 4 0 67 0
APR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 254 4 0 265 0
APR-25 27400 C 6 6 6 6 13 | 0 0 0 1 0 44 0 | 254 4 13 149 -37
APR-25 27600 C 6 6 6 6 3 | 0 0 0 1 0 45 0 | 208 5 3 35 +3
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 194 4 0 165 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 187 3 0 173 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 162 4 0 117 0
APR-25 28400 C 0 0 0 0 0 | 2 2 2 1 0 49 1 | 118 1 1 175 -5
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 110 6 0 223 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 84 3 0 19 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 100 4 0 143 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 66 3 0 125 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 76 3 0 114 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 17 2 0 1 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 28 6 0 1 0
TOTAL CALL 4077 | TOTAL CALL 5180 | TOTAL CALL 9257 12254 +538
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 67 80 34 53 39 | 28 37 20 38 -23 64 12 | 80 10 51 35 +17
APR-25 15200 P 61 61 61 61 1 | 0 0 0 43 -21 64 0 | 61 61 1 2 +1
APR-25 15300 P 39 39 39 39 1 | 0 0 0 46 -24 63 0 | 81 39 1 1 -1
APR-25 15400 P 43 81 43 81 3 | 41 44 29 49 -27 63 56 | 81 29 59 53 +27
APR-25 15500 P 48 103 42 83 105 | 35 50 28 50 -29 62 27 | 103 6 132 79 +57
APR-25 15600 P 45 100 40 100 176 | 30 40 30 55 -29 62 13 | 100 30 189 160 +160
APR-25 15700 P 56 72 56 72 2 | 42 57 42 59 -31 61 9 | 72 42 11 9 +9
APR-25 15800 P 59 59 58 59 4 | 61 67 44 64 -32 61 78 | 67 44 82 57 +53
APR-25 15900 P 64 64 62 62 4 | 44 71 44 68 -35 60 26 | 71 44 30 9 +9
APR-25 16000 P 106 140 37 140 64 | 62 77 34 71 -38 59 48 | 140 34 112 34 +17
APR-25 16100 P 0 0 0 0 0 | 38 60 38 76 -42 59 77 | 110 33 77 25 +7
APR-25 16200 P 142 164 142 164 2 | 45 87 41 84 -42 59 47 | 164 41 49 47 +32
APR-25 16300 P 0 0 0 0 0 | 55 68 55 91 -47 59 6 | 68 55 6 6 +6
APR-25 16400 P 118 174 57 174 85 | 82 106 50 97 -46 58 47 | 174 10 132 61 +44
APR-25 16500 P 105 209 56 167 91 | 65 112 54 104 -48 58 28 | 209 21 119 113 +81
APR-25 16600 P 92 193 84 193 27 | 66 100 59 108 -55 57 6 | 193 59 33 11 +2
APR-25 16700 P 185 210 95 185 16 | 62 135 57 119 -60 57 8 | 214 57 24 15 +6
APR-25 16800 P 115 230 72 230 50 | 101 134 65 129 -62 57 9 | 230 65 59 56 +33
APR-25 16900 P 214 214 96 96 4 | 150 153 100 137 -66 56 7 | 235 96 11 6 +3
APR-25 17000 P 228 380 72 212 100 | 223 223 74 145 -64 56 106 | 380 4 206 84 +29
APR-25 17100 P 172 255 98 255 47 | 150 167 80 157 -73 55 33 | 255 80 80 14 +2
APR-25 17200 P 192 243 111 243 16 | 155 175 88 167 -70 55 70 | 276 12 86 43 +12
APR-25 17300 P 262 319 122 242 72 | 125 192 93 179 -73 55 37 | 319 50 109 56 +48
APR-25 17400 P 257 340 121 318 37 | 185 204 98 186 -89 54 56 | 340 57 93 44 +6
APR-25 17500 P 275 361 103 313 46 | 188 225 109 203 -87 54 104 | 380 63 150 47 -19
APR-25 17600 P 288 317 127 317 34 | 128 237 111 217 -92 53 99 | 388 5 133 48 +4
APR-25 17700 P 226 399 119 399 19 | 233 250 129 230 -97 53 54 | 399 75 73 33 -5
APR-25 17800 P 355 439 160 345 17 | 206 269 141 245 -102 52 34 | 439 20 51 39 +2
APR-25 17900 P 290 430 145 430 20 | 177 285 144 260 -98 52 35 | 430 88 55 37 +8
APR-25 18000 P 372 488 100 380 126 | 270 308 150 278 -111 52 224 | 500 18 350 129 -12
APR-25 18100 P 390 430 204 430 13 | 213 333 170 293 -108 51 51 | 524 109 64 122 +15
APR-25 18200 P 455 525 180 500 94 | 310 350 180 309 -125 50 72 | 525 17 166 111 +52
APR-25 18300 P 283 550 223 417 16 | 330 355 199 329 -130 50 93 | 550 131 109 77 +24
APR-25 18400 P 346 602 210 520 36 | 351 386 212 349 -129 49 56 | 602 8 92 52 +24
APR-25 18500 P 527 620 250 544 81 | 360 422 222 368 -131 49 98 | 620 8 179 142 +13
APR-25 18600 P 564 675 270 493 64 | 369 450 248 390 -148 48 86 | 675 7 150 67 +29
APR-25 18700 P 520 661 235 525 24 | 425 447 301 408 -159 48 26 | 661 8 50 36 +15
APR-25 18800 P 600 742 279 634 64 | 420 500 280 440 -158 48 137 | 742 7 201 73 +31
APR-25 18900 P 428 745 345 675 19 | 535 535 306 460 -167 47 30 | 745 10 49 170 +15
APR-25 19000 P 665 806 290 640 315 | 483 565 317 486 -164 46 323 | 806 10 638 218 +94
APR-25 19100 P 704 820 454 820 24 | 425 590 360 522 -173 46 40 | 820 11 64 103 -1
APR-25 19200 P 690 879 346 691 74 | 530 637 386 555 -175 46 133 | 879 13 207 79 +37
APR-25 19300 P 780 905 400 710 77 | 579 656 400 585 -165 45 79 | 930 13 156 49 +5
APR-25 19400 P 905 971 400 740 68 | 636 700 424 609 -192 44 207 | 971 13 275 219 +46
APR-25 19500 P 869 1060 400 803 137 | 664 745 450 656 -191 45 227 | 1060 14 364 298 +43
APR-25 19600 P 930 1080 486 854 76 | 700 794 480 693 -187 44 187 | 1080 15 263 274 +8
APR-25 19700 P 930 1025 542 1025 55 | 697 825 520 733 -201 44 90 | 1025 16 145 111 +7
APR-25 19800 P 1010 1165 480 830 97 | 765 880 539 777 -198 43 191 | 1165 16 288 102 -6
APR-25 19900 P 950 950 512 801 23 | 700 921 580 820 -207 43 102 | 1098 16 125 228 +20
APR-25 20000 P 1037 1160 543 1150 144 | 866 959 615 850 -227 42 306 | 1352 17 450 237 +29
APR-25 20200 P 1143 1305 600 1305 44 | 930 1070 698 961 -225 42 95 | 1305 19 139 211 +5
APR-25 20400 P 1262 1408 688 1408 49 | 1038 1200 780 1066 -233 41 82 | 1408 24 131 288 +2
APR-25 20600 P 1388 1500 820 1400 16 | 1230 1301 897 1189 -208 41 50 | 1500 29 66 246 -3
APR-25 20800 P 1496 1580 862 862 6 | 1409 1409 999 1312 -213 40 18 | 1580 29 24 319 -19
APR-25 21000 P 1758 1886 970 1870 44 | 1320 1564 1088 1416 -238 38 24 | 1886 33 68 496 -1
APR-25 21200 P 1828 2096 1070 1946 5 | 1399 1737 1234 1581 -239 39 22 | 2096 37 27 217 -2
APR-25 21400 P 2020 2191 1370 2191 13 | 1573 1891 1383 1733 -243 39 24 | 2191 43 37 464 -14
APR-25 21600 P 2200 2310 1490 2216 36 | 1656 1874 1480 1890 -212 39 19 | 2310 52 55 327 -34
APR-25 21800 P 2320 2499 1885 2430 45 | 1916 1916 1650 2048 -212 38 28 | 2499 60 73 241 -57
APR-25 22000 P 2460 2568 1594 2435 38 | 1915 2377 1810 2220 -277 38 13 | 2568 70 51 1157 -6
APR-25 22200 P 2584 2721 1740 2721 20 | 1993 2250 1993 2391 -261 37 2 | 2721 87 22 201 -82
APR-25 22400 P 2765 2995 2193 2995 26 | 2280 2715 2160 2573 -231 38 15 | 2995 103 41 516 -31
APR-25 22600 P 2850 3114 2200 2899 16 | 2340 3074 2340 2749 -211 37 9 | 3114 121 25 287 -19
APR-25 22800 P 2479 3300 2479 3300 10 | 2650 3100 2602 2936 -216 37 4 | 3300 147 14 617 +2
APR-25 23000 P 2970 3006 2500 2500 4 | 2775 3100 2775 3123 -249 36 18 | 3438 177 22 220 -9
APR-25 23200 P 3148 3148 2920 2920 2 | 0 0 0 3318 -162 37 0 | 3600 208 2 770 +1
APR-25 23400 P 3514 3514 3290 3357 3 | 3199 3394 3199 3492 -246 31 3 | 3847 251 6 504 -3
APR-25 23600 P 3133 3314 3133 3281 4 | 3420 3420 3420 3698 -240 35 2 | 3933 294 6 425 -3
APR-25 23800 P 3600 3600 3443 3480 4 | 0 0 0 3909 -162 40 0 | 3900 360 4 429 -3
APR-25 24000 P 0 0 0 0 0 | 0 0 0 4090 -175 34 0 | 4400 410 0 196 0
APR-25 24200 P 0 0 0 0 0 | 0 0 0 4287 -184 33 0 | 4470 475 0 157 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 4485 -185 33 0 | 4200 555 0 65 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 4684 -179 32 0 | 1580 647 0 66 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 4883 -178 31 0 | 1750 750 0 6 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 5083 -172 32 0 | 2248 831 0 26 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 5283 -140 33 0 | 2075 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 5482 -140 0 0 | 2035 1071 0 2 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 5682 -139 0 0 | 1996 1223 0 3 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5882 -139 0 0 | 2585 1385 0 1 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 6082 -139 0 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 6282 -138 0 0 | 3055 1637 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 6482 -138 0 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 6682 -138 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 6882 -138 0 0 | 2129 2129 0 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 7082 -138 0 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 7282 -138 0 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 7482 -138 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 7682 -138 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 7882 -138 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 8082 -138 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 8282 -138 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 8482 -138 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 8682 -138 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 8882 -138 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 9082 -138 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 9282 -138 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 9482 -138 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 9682 -138 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 9882 -138 0 0 | 6666 5555 0 2 0
TOTAL PUT 3094 | TOTAL PUT 4318 | TOTAL PUT 7412 12584 +862
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 16669 24838 +1400
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
MAY-25 15800 C - - - - - | 0 0 0 4167 - 47 0 | 0 0 0 0 -
MAY-25 15900 C - - - - - | 0 0 0 4075 - 46 0 | 0 0 0 0 -
MAY-25 16000 C - - - - - | 0 0 0 3985 - 46 0 | 0 0 0 0 -
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 3894 +64 46 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 3805 +62 46 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3715 +58 45 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3627 +56 45 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3538 +53 45 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3451 +50 45 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3364 +47 44 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3277 +44 44 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3192 +42 44 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3106 +38 44 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3022 +35 43 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 2938 +32 43 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 2855 +29 43 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2773 +26 43 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2691 +22 42 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2611 +20 42 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2531 +16 42 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2452 +13 42 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2374 +10 41 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2297 +7 41 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2221 +4 41 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2145 0 40 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2071 -2 40 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 1998 -5 40 0 | 0 0 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 1926 -8 40 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 1855 -11 39 0 | 0 0 0 0 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1785 -14 39 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1716 -17 39 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1648 -20 39 0 | 0 0 0 0 0
MAY-25 19000 C 1445 1445 1445 1445 1 | 1810 1810 1810 1582 -22 38 1 | 1810 1445 2 0 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1517 -11 38 0 | 0 0 0 0 0
MAY-25 19200 C 1295 1295 1295 1295 1 | 1700 1700 1700 1453 -20 38 1 | 1700 1295 2 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1390 -24 38 0 | 0 0 0 0 0
MAY-25 19400 C 1310 1310 1310 1310 1 | 1360 1414 1220 1320 -39 37 4 | 1414 1220 5 1 +1
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1261 -7 37 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 1204 -32 37 0 | 0 0 0 0 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1148 -36 36 0 | 0 0 0 0 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1096 -38 36 0 | 0 0 0 0 0
MAY-25 19900 C 0 0 0 0 0 | 1062 1082 1062 1042 -43 36 2 | 1148 1062 2 2 0
MAY-25 20000 C 1087 1188 810 810 10 | 1140 1140 962 988 -46 36 14 | 1214 810 24 6 -2
MAY-25 20200 C 1110 1110 1041 1041 21 | 950 1084 930 892 -51 35 11 | 1110 930 32 22 +21
MAY-25 20400 C 905 960 905 960 2 | 952 965 774 800 -53 35 30 | 1080 774 32 24 +11
MAY-25 20600 C 732 994 732 905 29 | 805 863 670 712 -60 35 32 | 1000 670 61 46 +28
MAY-25 20800 C 660 730 660 692 6 | 780 780 635 633 -66 34 4 | 1144 635 10 28 +4
MAY-25 21000 C 575 850 462 477 9 | 683 752 511 565 -66 34 57 | 1020 462 66 37 +20
MAY-25 21200 C 530 640 525 570 7 | 580 582 502 499 -70 34 27 | 870 502 34 57 +21
MAY-25 21400 C 533 683 445 683 6 | 523 578 426 440 -71 34 58 | 683 426 64 35 +18
MAY-25 21600 C 513 513 325 389 20 | 502 530 344 386 -71 33 92 | 785 325 112 82 +58
MAY-25 21800 C 435 497 283 314 11 | 414 453 303 337 -71 33 68 | 601 283 79 37 +25
MAY-25 22000 C 363 467 235 260 31 | 320 400 272 292 -71 33 72 | 1141 235 103 73 +46
MAY-25 22200 C 317 360 243 243 3 | 320 320 238 252 -69 33 19 | 576 238 22 14 +5
MAY-25 22400 C 282 282 200 200 4 | 280 293 200 216 -67 32 47 | 1006 200 51 39 +14
MAY-25 22600 C 214 214 214 214 4 | 230 244 168 185 -64 32 130 | 899 168 134 61 -25
MAY-25 22800 C 213 216 131 131 14 | 215 215 145 160 -58 32 157 | 1045 131 171 126 -7
MAY-25 23000 C 168 230 151 160 9 | 160 200 128 138 -52 32 125 | 1017 128 134 161 +37
MAY-25 23200 C 165 166 103 103 46 | 158 170 118 117 -49 32 55 | 950 103 101 103 -20
MAY-25 23400 C 153 153 122 128 19 | 108 137 98 97 -50 32 42 | 832 98 61 23 -15
MAY-25 23600 C 137 140 108 118 8 | 107 120 91 80 -50 31 33 | 685 91 41 58 +19
MAY-25 23800 C 118 122 82 104 13 | 110 114 79 65 -47 31 26 | 660 79 39 87 +27
MAY-25 24000 C 109 109 68 72 9 | 90 100 69 53 -42 31 61 | 600 68 70 66 +8
MAY-25 24200 C 93 93 75 75 2 | 64 76 64 43 -38 30 64 | 545 64 66 63 +21
MAY-25 24400 C 80 80 80 80 1 | 68 71 58 34 -34 30 43 | 463 58 44 135 +23
MAY-25 24600 C 0 0 0 0 0 | 63 69 48 27 -29 30 83 | 435 48 83 112 -29
MAY-25 24800 C 46 46 46 46 1 | 47 47 47 21 -26 29 1 | 369 46 2 37 +1
MAY-25 25000 C 48 50 48 50 2 | 55 55 40 16 -23 29 21 | 347 40 23 36 -17
MAY-25 25200 C 43 45 41 45 8 | 47 50 47 12 -20 29 14 | 265 41 22 24 -17
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 10 -17 29 0 | 264 34 0 62 0
MAY-25 25600 C 38 38 38 38 1 | 0 0 0 7 -15 28 0 | 212 38 1 47 0
MAY-25 25800 C 0 0 0 0 0 | 18 18 18 5 -13 28 1 | 185 18 1 16 -1
MAY-25 26000 C 31 31 31 31 3 | 0 0 0 4 -11 28 0 | 162 26 3 67 -3
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 3 -8 28 0 | 140 23 0 19 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 2 -7 27 0 | 104 65 0 4 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 -6 26 0 | 115 56 0 24 -5
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 98 50 0 7 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 84 42 0 14 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 60 21 0 43 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 56 29 0 9 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 50 39 0 52 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 42 12 0 41 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 40 40 0 1 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 34 15 0 4 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 16 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 22 13 0 2 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 13 11 0 3 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 12 12 0 1 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 5 0 2 0
TOTAL CALL 302 | TOTAL CALL 1395 | TOTAL CALL 1697 2045 +267
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
MAY-25 15800 P - - - - - | 95 95 95 148 - 47 7 | 95 95 7 7 -
MAY-25 15900 P - - - - - | 0 0 0 155 - 46 0 | 0 0 0 0 -
MAY-25 16000 P - - - - - | 104 104 104 165 - 46 7 | 104 104 7 7 -
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 174 -85 46 0 | 235 113 0 41 0
MAY-25 16200 P 199 300 135 300 65 | 126 163 126 185 -79 46 2 | 300 126 67 62 +59
MAY-25 16300 P 165 165 165 165 15 | 0 0 0 195 -83 45 0 | 165 10 15 15 +14
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 207 -85 45 0 | 0 0 0 0 0
MAY-25 16500 P 309 309 219 305 3 | 163 228 163 218 -88 45 121 | 335 130 124 118 +113
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 231 -91 45 0 | 300 300 0 1 0
MAY-25 16700 P 0 0 0 0 0 | 177 178 173 244 -94 44 29 | 178 163 29 26 +18
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 257 -97 44 0 | 0 0 0 0 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 272 -99 44 0 | 0 0 0 0 0
MAY-25 17000 P 407 407 392 392 2 | 214 283 197 286 -103 44 86 | 422 11 88 141 +87
MAY-25 17100 P 0 0 0 0 0 | 230 230 228 302 -106 43 15 | 230 228 15 15 +15
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 318 -115 43 0 | 223 223 0 7 0
MAY-25 17300 P 0 0 0 0 0 | 351 357 345 335 -99 43 49 | 357 14 49 45 +41
MAY-25 17400 P 325 325 325 325 2 | 233 367 233 353 -101 43 44 | 465 233 46 45 +44
MAY-25 17500 P 365 368 365 368 2 | 331 386 326 378 -97 43 77 | 508 326 79 81 +78
MAY-25 17600 P 362 362 362 362 1 | 300 415 268 396 -101 42 452 | 459 268 453 464 +441
MAY-25 17700 P 0 0 0 0 0 | 321 394 277 415 -106 42 456 | 394 277 456 435 +435
MAY-25 17800 P 0 0 0 0 0 | 414 439 293 436 -109 42 263 | 551 240 263 246 +208
MAY-25 17900 P 0 0 0 0 0 | 358 491 306 456 -115 41 215 | 576 306 215 28 +16
MAY-25 18000 P 618 620 446 620 4 | 365 500 332 478 -118 41 155 | 624 18 159 81 +55
MAY-25 18100 P 0 0 0 0 0 | 432 485 357 500 -124 41 95 | 628 313 95 49 +14
MAY-25 18200 P 0 0 0 0 0 | 430 509 410 524 -129 40 156 | 583 27 156 138 +108
MAY-25 18300 P 0 0 0 0 0 | 396 528 396 550 -131 40 79 | 623 341 79 88 +30
MAY-25 18400 P 0 0 0 0 0 | 480 555 415 574 -157 40 81 | 639 302 81 85 +21
MAY-25 18500 P 791 791 530 768 18 | 540 638 495 602 -142 40 24 | 791 380 42 66 -3
MAY-25 18600 P 450 450 450 450 2 | 519 585 472 630 -166 39 44 | 800 28 46 59 +16
MAY-25 18700 P 547 800 533 800 11 | 582 701 492 659 -152 39 60 | 800 391 71 119 +34
MAY-25 18800 P 672 932 672 932 2 | 610 676 518 691 -155 39 53 | 932 390 55 130 +1
MAY-25 18900 P 568 568 568 568 15 | 580 580 555 723 -158 38 14 | 819 47 29 55 +19
MAY-25 19000 P 757 757 547 547 3 | 640 750 578 750 -171 38 69 | 949 45 72 65 -12
MAY-25 19100 P 0 0 0 0 0 | 667 830 608 792 -166 38 31 | 960 46 31 48 +8
MAY-25 19200 P 826 833 700 700 4 | 642 808 630 812 -187 37 31 | 1083 45 35 71 +31
MAY-25 19300 P 690 1010 690 1010 2 | 650 913 650 866 -173 37 31 | 1010 45 33 43 +12
MAY-25 19400 P 1080 1080 722 722 37 | 685 949 685 905 -198 37 47 | 1080 67 84 35 +24
MAY-25 19500 P 1170 1170 1170 1170 1 | 742 940 742 949 -177 37 28 | 1170 50 29 23 +5
MAY-25 19600 P 792 792 792 792 8 | 840 882 777 988 -184 37 28 | 1020 60 36 48 +11
MAY-25 19700 P 0 0 0 0 0 | 859 859 859 1032 -187 37 20 | 859 55 20 55 +13
MAY-25 19800 P 1215 1230 1163 1185 8 | 0 0 0 1078 -190 36 0 | 1273 70 8 25 +2
MAY-25 19900 P 0 0 0 0 0 | 996 1203 996 1126 -192 36 4 | 1203 74 4 28 +1
MAY-25 20000 P 1122 1122 1122 1122 1 | 1170 1170 919 1172 -208 36 52 | 1215 73 53 15 -20
MAY-25 20200 P 1091 1091 1091 1091 1 | 0 0 0 1273 -250 35 0 | 1505 77 1 22 +1
MAY-25 20400 P 1368 1368 1368 1368 1 | 1456 1456 1250 1379 -231 35 15 | 1550 90 16 103 +13
MAY-25 20600 P 0 0 0 0 0 | 1320 1520 1260 1494 -273 35 12 | 1560 106 12 92 -11
MAY-25 20800 P 1300 1300 1300 1300 1 | 1450 1450 1425 1614 -283 34 5 | 1450 128 6 120 -1
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1761 -270 35 0 | 1392 158 0 29 0
MAY-25 21200 P 1785 1785 1785 1785 1 | 0 0 0 1894 -240 34 0 | 1965 182 1 25 -1
MAY-25 21400 P 0 0 0 0 0 | 0 0 0 2033 -221 34 0 | 377 251 0 14 0
MAY-25 21600 P 0 0 0 0 0 | 1930 1930 1840 2178 -214 34 3 | 1930 240 3 18 -1
MAY-25 21800 P 0 0 0 0 0 | 2080 2080 2030 2327 -216 34 3 | 2080 308 3 19 0
MAY-25 22000 P 0 0 0 0 0 | 2210 2210 2210 2481 -214 33 1 | 2659 346 1 81 0
MAY-25 22200 P 0 0 0 0 0 | 2500 2500 2500 2640 -212 33 1 | 2930 400 1 22 -1
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2803 -210 33 0 | 2296 462 0 15 0
MAY-25 22600 P 0 0 0 0 0 | 2810 2810 2810 2970 -303 32 1 | 2810 517 1 7 +1
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 3141 -205 32 0 | 885 605 0 21 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 3316 -201 32 0 | 1082 696 0 101 0
MAY-25 23200 P 3320 3320 3320 3320 1 | 0 0 0 3493 -305 32 0 | 3320 768 1 36 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 3674 -194 31 0 | 1111 864 0 20 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3858 -190 31 0 | 1187 982 0 37 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 4043 -187 31 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 4231 -261 30 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 4421 -179 30 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 4613 -175 30 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 4806 -171 30 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 5000 -168 29 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 5196 -164 29 1 | 0 0 1 1 +1
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 5392 -161 29 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 5589 -159 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 5787 -156 28 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 5985 -154 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 6184 -151 28 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 6383 -149 28 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 6582 -148 27 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 6781 -147 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 6981 -146 27 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 7181 -144 27 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 7380 -144 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 7580 -144 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 7780 -143 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 7980 -143 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 8180 -142 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 8380 -142 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 8580 -142 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 8780 -141 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 8980 -141 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 9180 -141 0 1 | 0 0 1 1 +1
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 9380 -141 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 9580 -141 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 9780 -141 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 9980 -141 0 0 | 0 0 0 0 0
TOTAL PUT 211 | TOTAL PUT 2968 | TOTAL PUT 3179 3894 +1941
| MONTH PUT/CALL RATIO 1.87
| MONTH TOTAL 4876 5939 +2208
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 7760 +146 47 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7563 +144 46 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7366 +143 46 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7169 +140 46 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 6973 +138 45 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 6778 +137 45 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6583 +134 45 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6486 +133 44 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6389 +132 44 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6292 +130 44 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6196 +129 44 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6099 +127 44 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6003 +126 44 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 5907 +124 43 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 5812 +123 43 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5716 +121 43 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5621 +119 43 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5526 +117 43 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5432 +116 43 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5338 +114 42 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5244 +112 42 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5150 +110 42 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5057 +108 42 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 4964 +106 42 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 4871 +103 42 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4779 +101 41 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4688 +99 41 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4596 +96 41 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4505 +94 41 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4415 +92 41 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4325 +89 41 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4236 +87 40 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4147 +84 40 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4058 +81 40 0 | 6920 3476 0 0 0
JUN-25 16000 C 4080 4080 3960 3960 2 | 3990 4200 3990 3970 +78 40 2 | 7300 3402 4 3 +3
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 3883 +75 40 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3796 +72 40 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3710 +70 39 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3625 +67 39 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3540 +64 39 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3456 +61 39 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3372 +58 39 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3289 +55 39 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3207 +52 38 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3126 +49 38 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3045 +46 38 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 2965 +43 38 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 2886 +40 38 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2808 +37 38 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2731 +34 37 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2654 +30 37 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2578 +27 37 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2503 +24 37 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2430 +21 37 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2357 +18 37 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2285 +15 36 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 2120 2120 2120 2214 +12 36 1 | 5670 1608 1 2 +1
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2144 +9 36 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2075 +6 36 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2007 +3 36 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 1940 0 35 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 1874 -3 35 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1809 +35 35 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1746 -8 35 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1683 -11 35 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1622 -4 35 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1562 -14 34 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1503 -16 34 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1438 -29 34 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1382 0 34 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 1288 1288 1288 1327 -31 34 1 | 2559 973 1 35 +1
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1273 -37 33 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 1300 1300 1296 1223 -36 33 2 | 1390 915 2 41 +2
JUN-25 19900 C 1330 1330 1291 1291 2 | 1288 1288 1288 1173 -37 33 1 | 4100 864 3 31 +2
JUN-25 20000 C 1230 1230 1200 1200 2 | 1280 1280 1200 1124 -39 33 2 | 4334 706 4 52 0
JUN-25 20200 C 1258 1258 1258 1258 23 | 967 967 967 1028 -47 33 7 | 4150 620 30 79 +30
JUN-25 20400 C 1100 1130 1100 1130 2 | 1099 1100 882 940 -51 33 10 | 3960 807 12 108 +9
JUN-25 20600 C 980 1029 980 1029 2 | 990 990 803 855 -54 32 8 | 1668 554 10 100 +10
JUN-25 20800 C 0 0 0 0 0 | 729 729 729 778 -55 32 7 | 1141 515 7 55 +7
JUN-25 21000 C 828 828 593 593 3 | 710 710 710 705 -57 32 1 | 3860 450 4 31 +2
JUN-25 21200 C 765 910 760 910 4 | 720 720 683 637 -59 32 6 | 2885 418 10 25 -1
JUN-25 21400 C 0 0 0 0 0 | 639 639 587 575 -60 32 7 | 2679 493 7 28 +7
JUN-25 21600 C 723 723 446 446 2 | 580 580 482 519 -58 31 9 | 2750 420 11 37 +9
JUN-25 21800 C 538 545 380 449 8 | 527 569 432 466 -58 31 60 | 3126 380 68 73 +46
JUN-25 22000 C 500 620 350 360 5 | 480 520 405 418 -57 31 5 | 3030 315 10 39 -3
JUN-25 22200 C 0 0 0 0 0 | 412 412 328 373 -58 31 9 | 1880 328 9 18 +3
JUN-25 22400 C 0 0 0 0 0 | 360 360 290 332 -56 31 11 | 2400 290 11 104 +7
JUN-25 22600 C 418 418 273 273 2 | 372 372 310 294 -56 31 3 | 1599 273 5 55 +1
JUN-25 22800 C 282 282 282 282 1 | 298 298 254 261 -54 31 11 | 2160 254 12 70 -3
JUN-25 23000 C 290 290 210 210 6 | 322 322 220 232 -52 30 14 | 2345 210 20 121 +14
JUN-25 23200 C 278 278 255 255 3 | 248 271 197 207 -49 30 54 | 2118 197 57 80 +25
JUN-25 23400 C 0 0 0 0 0 | 165 201 165 183 -47 30 86 | 1359 165 86 133 +44
JUN-25 23600 C 210 210 148 148 9 | 186 186 143 160 -47 30 34 | 1860 143 43 129 +18
JUN-25 23800 C 174 177 174 177 2 | 145 145 145 141 -47 30 1 | 1665 145 3 69 -1
JUN-25 24000 C 170 170 128 134 14 | 150 168 134 122 -44 30 10 | 1620 128 24 83 -1
JUN-25 24200 C 138 138 138 138 1 | 0 0 0 105 -41 30 0 | 1490 138 1 41 +1
JUN-25 24400 C 115 119 115 119 2 | 100 100 100 90 -38 30 2 | 1450 100 4 12 +4
JUN-25 24600 C 112 112 80 80 3 | 93 93 93 77 -32 29 12 | 1366 80 15 39 +4
JUN-25 24800 C 0 0 0 0 0 | 91 91 85 65 -30 29 16 | 1234 85 16 42 -2
JUN-25 25000 C 0 0 0 0 0 | 82 82 74 53 -32 29 60 | 1200 74 60 41 -21
JUN-25 25200 C 85 85 80 80 6 | 90 95 90 45 -27 29 2 | 1068 80 8 32 +1
JUN-25 25400 C 68 78 65 65 3 | 62 62 60 38 -24 29 16 | 832 60 19 48 +16
JUN-25 25600 C 0 0 0 0 0 | 61 61 61 31 -23 28 2 | 1000 61 2 22 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 26 -20 28 0 | 806 60 0 44 0
JUN-25 26000 C 52 53 52 53 5 | 47 47 45 21 -18 28 2 | 860 45 7 149 -1
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 17 -17 28 0 | 730 123 0 29 0
JUN-25 26400 C 48 48 48 48 1 | 0 0 0 14 -15 28 0 | 645 45 1 27 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 12 -12 28 0 | 634 150 0 17 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 9 -11 27 0 | 580 55 0 17 0
JUN-25 27000 C 36 36 30 30 2 | 0 0 0 8 -10 27 0 | 516 30 2 10 -2
JUN-25 27200 C 37 37 31 31 2 | 0 0 0 6 -8 27 0 | 465 31 2 2 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 5 -7 27 0 | 362 30 0 4 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 4 -6 27 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 385 83 0 12 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 2 -5 26 0 | 392 27 0 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 302 63 0 3 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 239 32 0 9 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 72 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 24 23 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 206 18 0 3 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 113 22 0 5 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 163 10 0 82 0
TOTAL CALL 117 | TOTAL CALL 474 | TOTAL CALL 591 2505 +232
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 | 28 28 28 15 -10 47 1 | 51 12 1 62 +1
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 17 -12 46 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 20 -13 46 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 23 -16 46 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 27 -18 45 0 | 0 0 0 0 0
JUN-25 13000 P 68 68 68 68 2 | 0 0 0 32 -19 45 0 | 75 31 2 70 +2
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 37 -22 45 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 40 -23 44 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 43 -24 44 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 46 -26 44 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 50 -27 44 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 53 -29 44 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 65 65 65 57 -30 44 1 | 105 60 1 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 61 -32 43 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 66 -33 43 0 | 98 15 0 110 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 70 -35 43 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 75 -37 43 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 80 -39 43 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 86 -40 43 0 | 61 12 0 65 0
JUN-25 14500 P 112 112 112 112 1 | 94 94 94 92 -42 42 7 | 114 16 8 12 +1
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 98 -44 42 0 | 80 26 0 23 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 104 -46 42 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 111 -48 42 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 118 -50 42 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 125 -57 42 0 | 150 13 0 36 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 133 -55 41 0 | 131 131 0 2 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 142 -57 41 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 128 128 128 150 -60 41 1 | 128 14 1 1 0
JUN-25 15400 P 0 0 0 0 0 | 193 193 193 159 -62 41 2 | 193 14 2 1 -2
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 169 -64 41 0 | 139 118 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 179 -67 41 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 190 -69 40 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 201 -72 40 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 212 -75 40 0 | 208 139 0 0 0
JUN-25 16000 P 240 240 240 240 1 | 177 177 162 224 -78 40 31 | 320 17 32 39 +22
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 237 -81 40 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 250 -84 40 0 | 182 22 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 264 -86 39 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 279 -89 39 0 | 72 72 0 1 0
JUN-25 16500 P 277 277 277 277 1 | 0 0 0 294 -92 39 0 | 399 92 1 6 -1
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 310 -95 39 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 326 -98 39 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 343 -101 39 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 362 -103 38 0 | 337 212 0 1 0
JUN-25 17000 P 320 526 320 526 3 | 345 345 320 380 -107 38 2 | 526 30 5 9 +1
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 399 -110 38 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 419 -121 38 0 | 508 147 0 6 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 428 -113 37 0 | 513 219 0 3 0
JUN-25 17400 P 543 543 440 440 2 | 0 0 0 462 -104 38 0 | 543 63 2 3 0
JUN-25 17500 P 680 680 680 680 1 | 0 0 0 495 -96 38 0 | 680 200 1 20 +1
JUN-25 17600 P 0 0 0 0 0 | 414 485 414 517 -100 38 18 | 650 40 18 42 +8
JUN-25 17700 P 0 0 0 0 0 | 473 473 391 539 -105 37 32 | 473 96 32 19 +16
JUN-25 17800 P 0 0 0 0 0 | 463 580 447 564 -107 37 13 | 733 60 13 27 +7
JUN-25 17900 P 0 0 0 0 0 | 483 493 483 568 -133 36 14 | 640 85 14 36 +14
JUN-25 18000 P 590 590 530 530 3 | 517 640 453 614 -117 37 34 | 827 42 37 36 +32
JUN-25 18100 P 0 0 0 0 0 | 477 477 476 641 -121 36 9 | 860 65 9 55 0
JUN-25 18200 P 635 635 537 537 7 | 628 628 501 671 -123 36 24 | 856 54 31 23 -14
JUN-25 18300 P 687 687 687 687 1 | 551 623 526 700 -128 36 18 | 687 100 19 25 -7
JUN-25 18400 P 0 0 0 0 0 | 552 552 552 731 -135 36 7 | 865 57 7 14 +3
JUN-25 18500 P 0 0 0 0 0 | 579 684 579 762 -140 36 12 | 943 101 12 84 +2
JUN-25 18600 P 915 915 656 656 2 | 620 688 620 795 -144 36 3 | 1008 57 5 55 -2
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 829 -176 35 0 | 1150 118 0 37 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 864 -151 35 0 | 1137 74 0 83 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 901 -150 35 0 | 995 113 0 104 0
JUN-25 19000 P 1070 1183 912 1183 4 | 930 930 720 938 -155 35 7 | 1183 45 11 87 0
JUN-25 19100 P 0 0 0 0 0 | 781 802 781 977 -158 35 14 | 951 71 14 20 +8
JUN-25 19200 P 945 1300 945 1300 2 | 820 932 820 1017 -162 34 3 | 1300 88 5 32 +3
JUN-25 19300 P 0 0 0 0 0 | 964 995 964 1059 -165 34 9 | 1130 74 9 37 +7
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1100 -173 34 0 | 1220 80 0 38 0
JUN-25 19500 P 1128 1360 1125 1345 6 | 0 0 0 1144 -177 34 0 | 1360 85 6 34 -1
JUN-25 19600 P 1110 1110 1110 1110 1 | 941 1012 941 1189 -180 34 67 | 1400 90 68 78 +65
JUN-25 19700 P 0 0 0 0 0 | 1018 1200 990 1238 -181 34 8 | 1500 83 8 25 +2
JUN-25 19800 P 1105 1313 1105 1313 2 | 1105 1115 1105 1287 -182 34 2 | 1626 115 4 63 -1
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1335 -187 33 0 | 1347 123 0 29 0
JUN-25 20000 P 1350 1350 1350 1350 1 | 1280 1280 1250 1386 -191 33 2 | 1789 95 3 71 +2
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1493 -215 33 0 | 1259 130 0 31 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1587 -223 32 0 | 2127 122 0 19 0
JUN-25 20600 P 1915 1915 1554 1554 2 | 1518 1518 1518 1705 -227 32 1 | 1915 135 3 60 0
JUN-25 20800 P 1540 1540 1540 1540 1 | 0 0 0 1827 -231 32 0 | 1903 172 1 35 -1
JUN-25 21000 P 0 0 0 0 0 | 1745 1745 1740 1977 -220 32 2 | 2087 180 2 57 -1
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2110 -212 32 0 | 1225 205 0 28 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2247 -214 32 0 | 2057 238 0 118 0
JUN-25 21600 P 2434 2434 2434 2434 1 | 0 0 0 2389 -278 32 0 | 2461 260 1 15 -1
JUN-25 21800 P 2710 2710 2710 2710 1 | 0 0 0 2535 -215 32 0 | 2710 278 1 50 +1
JUN-25 22000 P 0 0 0 0 2 | 0 0 0 2685 -227 32 0 | 2952 300 2 128 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2839 -214 31 0 | 3101 348 0 74 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2996 -214 31 0 | 1360 419 0 26 0
JUN-25 22600 P 3023 3023 3023 3023 1 | 2900 2900 2900 3158 -212 31 1 | 3023 450 2 35 0
JUN-25 22800 P 0 0 0 0 0 | 3343 3343 3343 3273 -365 29 1 | 3940 530 1 21 -1
JUN-25 23000 P 0 0 0 0 2 | 3170 3473 3170 3450 -198 29 5 | 3960 590 7 21 -3
JUN-25 23200 P 3232 3232 3232 3232 1 | 0 0 0 3621 -248 28 0 | 3880 580 1 28 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3802 -239 29 0 | 4438 675 0 35 0
JUN-25 23600 P 4029 4029 4029 4029 1 | 0 0 0 3976 -239 28 0 | 4080 759 1 21 0
JUN-25 23800 P 3695 3758 3695 3758 2 | 0 0 0 4159 -233 28 0 | 4764 805 2 12 -2
JUN-25 24000 P 4716 4716 4716 4716 1 | 0 0 0 4372 -199 30 0 | 4716 887 1 29 -1
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4556 -196 30 0 | 4880 1080 0 5 0
JUN-25 24400 P 4072 4072 4072 4072 1 | 0 0 0 4741 -194 29 0 | 4930 1323 1 0 -1
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4928 -191 29 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5117 -188 29 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 4955 4955 4955 5307 -186 29 3 | 4955 1466 3 6 -2
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5499 -183 29 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5692 -180 29 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5885 -179 28 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 6080 -176 28 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6275 -219 28 0 | 7350 2225 0 20 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6471 -173 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6668 -171 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6866 -168 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 7063 -167 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7261 -166 27 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7460 -164 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7659 -163 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7858 -162 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 8057 -161 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8256 -161 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8456 -160 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8655 -160 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8855 -159 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 9055 -158 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9255 -157 27 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9454 -158 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 9654 -158 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9854 -157 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 10054 -157 0 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10254 -157 0 0 | 10777 9555 0 3 0
TOTAL PUT 56 | TOTAL PUT 354 | TOTAL PUT 410 2658 +157
| MONTH PUT/CALL RATIO 0.69
| MONTH TOTAL 1001 5163 +389
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 6254 +116 35 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6161 +114 35 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6068 +112 35 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 5976 +110 35 0 | 0 0 0 0 0
SEP-25 14000 C 5800 5900 5540 5540 3 | 5935 5935 5935 5884 +108 35 1 | 9500 5540 4 5 +2
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 5793 +106 35 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5702 +104 35 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5611 +102 34 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 5521 +100 34 0 | 10124 6370 0 22 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 5431 +97 34 0 | 10150 6300 0 23 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5342 +95 34 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5253 +93 34 0 | 0 0 0 0 0
SEP-25 14800 C 5000 5400 4718 4718 4 | 5210 5210 5210 5164 +90 34 1 | 5800 4718 5 5 +1
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5076 +88 34 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 4989 +86 34 0 | 9650 5865 0 19 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 4902 +83 34 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 4815 +80 34 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 4729 +78 34 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4644 +76 33 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 4559 +73 33 0 | 9340 4720 0 21 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4475 +71 33 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4391 +68 33 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4308 +65 33 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4225 +62 33 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4143 +59 33 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4062 +57 33 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 3982 +55 33 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 3902 +52 33 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 3822 +48 33 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 3744 +46 32 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3666 +43 32 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3589 +41 32 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3512 +38 32 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3436 +35 32 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3362 +33 32 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3287 +29 32 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3214 +27 32 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3141 +24 32 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3069 +21 32 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 2998 +19 32 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 2928 +16 31 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 2858 +13 31 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 2790 +11 31 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2722 +8 31 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2655 +6 31 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2589 +3 31 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2523 0 31 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2459 -2 31 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2395 -5 31 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2333 -7 31 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2271 -10 31 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2210 -12 30 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2150 -14 30 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2091 -17 30 0 | 0 0 0 0 0
SEP-25 19000 C 2117 2117 2040 2040 2 | 0 0 0 2033 -19 30 0 | 4900 2040 2 1 -1
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 1976 +2 30 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 1920 -1 30 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 1864 -4 30 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1805 -12 30 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1753 -7 30 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 1600 1600 1600 1702 -33 30 1 | 1600 1600 1 1 +1
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1649 -36 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1612 -26 30 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 1580 1580 1580 1564 -26 30 1 | 1580 1580 1 1 +1
SEP-25 20000 C 0 0 0 0 0 | 1620 1620 1540 1526 -23 30 2 | 4755 1540 2 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1408 -61 29 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1340 -40 29 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1256 -44 29 0 | 1266 1266 0 7 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1178 -43 29 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1104 -47 29 0 | 3195 1300 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 1045 1045 1035 1033 -53 29 2 | 1045 1035 2 2 +2
SEP-25 21400 C 0 0 0 0 0 | 980 980 980 966 -42 29 7 | 1490 975 7 15 +7
SEP-25 21600 C 0 0 0 0 0 | 923 923 911 902 -47 29 8 | 1013 911 8 22 +8
SEP-25 21800 C 950 1105 950 1100 3 | 983 983 801 842 -46 29 11 | 1470 801 14 26 +12
SEP-25 22000 C 0 0 0 0 0 | 939 939 892 786 -50 29 8 | 963 892 8 9 +6
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 733 -48 29 0 | 859 859 0 7 0
SEP-25 22400 C 0 0 0 0 0 | 812 812 812 682 -47 29 7 | 812 812 7 7 +7
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 636 -51 29 0 | 1960 830 0 3 0
SEP-25 22800 C 0 0 0 0 0 | 613 613 613 592 -47 29 1 | 1818 613 1 9 +1
SEP-25 23000 C 517 517 517 517 1 | 0 0 0 551 -49 29 0 | 1668 517 1 3 0
SEP-25 23200 C 0 0 0 0 0 | 578 578 515 512 -51 29 3 | 1859 515 3 16 +1
SEP-25 23400 C 0 0 0 0 0 | 514 514 514 476 -44 29 1 | 1838 514 1 3 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 444 -48 29 0 | 1700 506 0 4 0
SEP-25 23800 C 0 0 0 0 0 | 381 427 381 412 -45 29 10 | 1860 381 10 14 +10
SEP-25 24000 C 0 0 0 0 0 | 450 450 400 388 -37 29 6 | 1838 400 6 9 -3
SEP-25 24200 C 0 0 0 0 0 | 430 430 390 359 -35 29 9 | 1805 390 9 15 +7
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 332 -34 29 0 | 1646 470 0 9 0
SEP-25 24600 C 0 0 0 0 0 | 310 317 310 306 -33 29 14 | 1243 310 14 20 +11
SEP-25 24800 C 302 302 302 302 1 | 318 318 273 282 -32 29 2 | 1619 273 3 4 +1
SEP-25 25000 C 226 226 226 226 1 | 0 0 0 260 -30 29 0 | 1472 226 1 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 240 -28 29 0 | 992 345 0 22 0
SEP-25 25400 C 0 0 0 0 0 | 250 250 250 227 -24 29 1 | 1474 250 1 33 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 203 -26 28 0 | 1055 884 0 60 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 186 -25 28 0 | 1280 236 0 8 0
SEP-25 26000 C 189 189 189 189 20 | 0 0 0 171 -23 28 0 | 1200 189 20 21 +11
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 157 -21 28 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 144 -20 28 0 | 1090 518 0 9 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 131 -20 28 0 | 886 170 0 6 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 120 -18 28 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 133 133 131 110 -20 28 2 | 890 131 2 31 +1
SEP-25 27200 C 0 0 0 0 0 | 124 124 124 100 -16 28 1 | 668 124 1 52 +1
SEP-25 27400 C 0 0 0 0 0 | 106 106 106 91 -15 28 1 | 858 106 1 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 83 -14 28 0 | 790 455 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 76 -12 28 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 69 -12 28 0 | 740 301 0 10 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 63 -10 28 0 | 716 298 0 8 0
SEP-25 28400 C 97 97 95 95 3 | 0 0 0 57 -10 28 0 | 641 95 3 21 +3
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 52 -9 28 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 47 -8 28 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 42 -8 28 0 | 460 66 0 61 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 38 -7 28 0 | 200 147 0 3 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 35 -6 28 0 | 372 299 0 14 0
SEP-25 29600 C 0 0 0 0 0 | 59 59 59 31 -6 28 1 | 443 59 1 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 28 -6 28 0 | 375 330 0 2 0
SEP-25 30000 C 44 44 44 44 10 | 64 64 50 26 -4 28 92 | 413 44 102 107 +47
TOTAL CALL 48 | TOTAL CALL 193 | TOTAL CALL 241 869 +137
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 | 126 152 126 113 -43 35 19 | 152 35 19 20 +18
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 120 -45 35 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 127 -47 35 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 135 -49 35 0 | 0 0 0 0 0
SEP-25 14000 P 181 190 181 190 2 | 0 0 0 143 -57 35 0 | 190 27 2 5 +1
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 152 -53 35 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 161 -55 35 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 170 -57 34 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 180 -59 34 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 190 -62 34 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 201 -64 34 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 212 -66 34 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 223 -69 34 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 215 215 215 235 -71 34 1 | 215 153 1 0 -1
SEP-25 15000 P 321 321 321 321 1 | 238 238 238 248 -73 34 1 | 321 45 2 7 -2
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 261 -76 34 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 274 -79 34 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 288 -81 34 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 303 -83 33 0 | 143 51 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 318 -86 33 0 | 143 81 0 8 0
SEP-25 15600 P 347 347 347 347 1 | 0 0 0 334 -88 33 0 | 347 48 1 1 0
SEP-25 15700 P 0 0 0 0 0 | 338 338 338 350 -91 33 2 | 338 94 2 2 +2
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 367 -94 33 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 384 -111 33 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 335 335 335 402 -100 33 1 | 335 63 1 27 +1
SEP-25 16100 P 390 390 390 390 1 | 402 402 348 421 -102 33 3 | 402 348 4 4 +4
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 441 -104 33 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 461 -107 33 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 481 -111 33 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 501 -115 32 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 525 -116 32 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 548 -118 32 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 571 -121 32 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 595 -124 32 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 621 -107 32 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 646 -130 32 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 673 -132 32 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 700 -135 32 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 728 -138 32 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 757 -140 32 0 | 150 144 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 787 -143 31 0 | 888 102 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 840 -131 32 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 849 -123 31 0 | 270 122 0 2 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 881 -126 31 0 | 347 169 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 889 -153 31 0 | 1111 126 0 27 0
SEP-25 18100 P 0 0 0 0 0 | 893 893 893 936 -144 31 7 | 970 131 7 7 -1
SEP-25 18200 P 0 0 0 0 0 | 894 926 891 971 -147 31 21 | 927 891 21 5 +3
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1006 -153 31 0 | 957 368 0 2 0
SEP-25 18400 P 0 0 0 0 0 | 947 947 947 1055 -149 31 7 | 981 708 7 10 -4
SEP-25 18500 P 0 0 0 0 0 | 1120 1120 1120 1099 -146 31 1 | 1120 147 1 3 +1
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1118 -164 30 0 | 1188 235 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 1000 1000 1000 1157 -167 30 1 | 1020 210 1 3 +1
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1198 -169 30 0 | 816 178 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1246 -166 30 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 1140 1140 1140 1285 -170 30 1 | 1140 190 1 5 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1325 -169 30 0 | 702 180 0 5 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1370 -171 30 0 | 852 272 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1416 -183 30 0 | 835 245 0 2 0
SEP-25 19400 P 0 0 0 0 0 | 1380 1380 1380 1469 -176 30 1 | 1380 287 1 1 +1
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1511 -191 30 0 | 1034 212 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1560 -192 30 0 | 1070 305 0 12 0
SEP-25 19700 P 1430 1430 1430 1430 1 | 0 0 0 1613 -191 30 0 | 1830 404 1 8 0
SEP-25 19800 P 0 0 0 0 0 | 1603 1603 1603 1665 -193 30 1 | 1710 260 1 9 +1
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1717 -190 30 0 | 620 317 0 3 0
SEP-25 20000 P 0 0 0 0 0 | 1595 1685 1580 1766 -209 29 4 | 1685 280 4 8 +2
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1880 -208 29 0 | 1211 399 0 43 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1988 -217 29 0 | 1413 322 0 5 0
SEP-25 20600 P 0 0 0 0 0 | 1869 1869 1869 2108 -218 29 1 | 1869 357 1 7 +1
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2228 -223 29 0 | 1678 511 0 11 0
SEP-25 21000 P 0 0 0 0 0 | 2150 2150 2150 2375 -205 29 1 | 2150 424 1 14 +1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2506 -205 29 0 | 1984 500 0 3 0
SEP-25 21400 P 2588 2588 2300 2300 2 | 0 0 0 2640 -206 29 0 | 2588 549 2 10 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2778 -205 29 0 | 2126 526 0 24 0
SEP-25 21800 P 3110 3110 3110 3110 1 | 0 0 0 2918 -206 29 0 | 3110 634 1 60 -1
SEP-25 22000 P 3240 3240 3240 3240 1 | 2800 2800 2800 3062 -206 29 1 | 3240 650 2 4 -1
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3209 -205 29 0 | 1600 802 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3358 -205 29 0 | 1520 763 0 6 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 3511 -204 29 0 | 1782 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3666 -203 29 0 | 1640 870 0 4 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3823 -203 29 0 | 1765 972 0 9 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3984 -201 29 0 | 3300 1045 0 4 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 4146 -200 29 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4311 -199 29 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4478 -197 29 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 4755 4755 4755 4647 -196 29 1 | 4755 1690 1 1 -1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4818 -194 29 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4991 -193 29 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 5165 -192 29 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5341 -191 29 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 5665 5665 5665 5519 -239 29 1 | 5665 2235 1 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5699 -187 29 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5880 -186 28 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 6062 -185 28 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 6245 -184 28 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6430 -182 28 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6616 -180 28 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6803 -179 28 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6990 -179 28 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 7179 -177 28 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7369 -176 28 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7559 -175 28 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7750 -174 28 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7942 -173 28 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 8135 -171 28 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8328 -171 28 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8522 -169 28 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8716 -169 28 0 | 0 0 0 0 0
SEP-25 28600 P 9370 9400 9370 9400 2 | 0 0 0 8911 -168 28 0 | 9400 5182 2 30 -2
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 9106 -167 28 0 | 8535 4657 0 4 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9301 -167 28 0 | 9530 4928 0 21 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9497 -166 28 0 | 9755 5050 0 25 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 9694 -165 28 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9890 -165 28 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 10087 -165 28 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10285 -163 28 0 | 0 0 0 0 0
TOTAL PUT 12 | TOTAL PUT 76 | TOTAL PUT 88 565 +24
| MONTH PUT/CALL RATIO 0.36
| MONTH TOTAL 329 1434 +161
MARKET PUT/CALL RATIO 0.94
MARKET TOTAL 22875 37374 +4158
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED