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 853 417 39 542 193 364 +51
P APR-25 19000 734 375 45 860 345 337 -111
C APR-25 22000 668 161 37 246 82 874 +21
C APR-25 21600 527 243 38 335 119 215 +31
C APR-25 22200 501 129 37 204 65 689 +17
P APR-25 18800 482 334 46 776 308 112 -106
C APR-25 20800 438 489 39 626 250 279 +57
C APR-25 21200 434 351 38 469 175 163 +42
C APR-25 20400 415 662 40 810 359 129 +71
P APR-25 19400 412 486 44 1010 445 228 -123
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 APR 2025, TUESDAY 09 APR 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
APR-25 15100 C 0 0 0 0 0 | 0 0 0 5107 +251 60 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5009 +250 60 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 4911 +249 60 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 4813 +247 59 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 4715 +246 59 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 4618 +245 59 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 4520 +243 58 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4423 +241 58 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4326 +239 57 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4229 +237 57 0 | 0 0 0 1 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4133 +236 57 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4037 +234 56 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 3941 +232 56 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 3845 +230 55 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 3750 +228 55 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 3655 +226 55 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 3561 +224 54 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3467 +222 54 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3373 +219 54 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3280 +217 53 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3187 +214 53 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3095 +212 52 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3003 +208 52 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 2912 +206 52 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 2822 +203 51 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 2685 +153 45 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 2643 +197 51 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2554 +193 50 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2467 +191 50 0 | 0 0 0 0 0
APR-25 18000 C 2240 2240 2240 2240 1 | 0 0 0 2336 +143 45 0 | 2240 2240 1 1 +1
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2294 +184 49 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2209 +180 49 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2125 +177 48 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2042 +173 48 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 1330 1335 1330 1960 +170 48 3 | 1335 1330 3 2 +2
APR-25 18600 C 0 0 0 0 0 | 0 0 0 1879 +166 47 0 | 2140 2140 0 1 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 1745 +108 43 0 | 0 0 0 0 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 1720 +157 46 0 | 1682 1628 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 1643 +154 46 0 | 0 0 0 0 0
APR-25 19000 C 1388 1388 1388 1388 1 | 1034 1480 1000 1520 +90 43 7 | 1680 1000 8 13 +6
APR-25 19100 C 1211 1211 1211 1211 20 | 998 1232 938 1492 +145 45 19 | 1332 938 39 35 +33
APR-25 19200 C 1350 1350 1350 1350 1 | 860 1470 860 1378 +104 42 45 | 1470 860 46 20 +20
APR-25 19300 C 0 0 0 0 0 | 854 1192 854 1347 +145 44 9 | 1192 854 9 3 +2
APR-25 19400 C 910 910 910 910 1 | 800 1165 800 1263 +127 43 36 | 1347 800 37 11 +8
APR-25 19500 C 916 916 780 780 9 | 720 1280 720 1201 +122 43 43 | 1550 720 52 27 +13
APR-25 19600 C 990 990 730 730 11 | 686 1271 686 1135 +118 43 56 | 1412 686 67 30 +8
APR-25 19700 C 925 957 668 668 9 | 655 1051 630 1068 +112 42 50 | 1313 630 59 54 +8
APR-25 19800 C 860 945 634 634 39 | 600 1150 585 1008 +114 42 173 | 1300 585 212 63 +22
APR-25 19900 C 789 893 576 590 19 | 577 1060 539 947 +106 42 96 | 1250 539 115 35 +2
APR-25 20000 C 780 949 556 565 86 | 496 1048 496 873 +79 41 263 | 1135 496 349 127 +17
APR-25 20200 C 650 855 462 470 90 | 430 928 417 777 +101 41 311 | 1068 417 401 156 +76
APR-25 20400 C 547 738 390 390 77 | 361 810 359 662 +71 40 338 | 980 359 415 129 +31
APR-25 20600 C 503 641 328 335 108 | 300 725 300 570 +65 39 259 | 1050 300 367 221 +77
APR-25 20800 C 396 525 267 267 137 | 250 626 250 489 +57 39 301 | 2457 250 438 279 +138
APR-25 21000 C 356 470 225 233 301 | 193 542 193 417 +51 39 552 | 2700 193 853 364 +29
APR-25 21200 C 280 380 196 197 129 | 180 469 175 351 +42 38 305 | 2136 175 434 163 +17
APR-25 21400 C 248 324 154 154 74 | 157 396 138 294 +37 38 330 | 3578 138 404 191 +50
APR-25 21600 C 203 271 126 126 140 | 119 335 119 243 +31 38 387 | 1396 119 527 215 +44
APR-25 21800 C 149 220 110 110 74 | 106 290 97 199 +26 37 227 | 1750 97 301 235 +45
APR-25 22000 C 133 180 92 92 206 | 87 246 82 161 +21 37 462 | 2625 82 668 874 +78
APR-25 22200 C 104 144 78 78 139 | 65 204 65 129 +17 37 362 | 1758 65 501 689 +133
APR-25 22400 C 84 120 63 65 65 | 64 171 59 102 +13 36 221 | 2110 59 286 651 +98
APR-25 22600 C 81 97 56 59 26 | 49 138 48 82 +10 36 180 | 2492 48 206 202 +52
APR-25 22800 C 59 80 47 47 22 | 50 122 41 65 +9 36 166 | 2230 41 188 134 -48
APR-25 23000 C 48 65 41 42 61 | 40 101 36 49 +7 36 234 | 1835 36 295 492 +40
APR-25 23200 C 55 57 38 38 10 | 36 88 29 36 +5 35 111 | 1845 29 121 240 -72
APR-25 23400 C 36 46 30 30 17 | 32 71 28 27 +4 35 43 | 1155 28 60 343 -3
APR-25 23600 C 35 35 31 31 6 | 26 63 24 19 +3 34 160 | 1365 24 166 239 -49
APR-25 23800 C 30 30 24 24 3 | 25 54 19 14 +2 34 31 | 1287 19 34 491 +8
APR-25 24000 C 27 28 21 21 32 | 24 47 17 10 +2 34 91 | 1338 17 123 384 -57
APR-25 24200 C 21 24 21 21 9 | 20 40 16 7 +1 34 175 | 1198 16 184 387 +51
APR-25 24400 C 17 22 17 21 3 | 17 35 15 5 +1 33 21 | 1120 14 24 246 -4
APR-25 24600 C 15 21 15 17 6 | 14 31 13 3 0 33 55 | 1049 13 61 398 -8
APR-25 24800 C 18 18 15 15 2 | 14 28 11 2 0 32 120 | 936 11 122 276 -54
APR-25 25000 C 15 15 11 11 7 | 12 25 10 1 0 31 43 | 892 10 50 599 -5
APR-25 25200 C 15 15 15 15 4 | 15 17 10 1 0 32 7 | 754 10 11 107 -8
APR-25 25400 C 13 13 12 12 4 | 12 15 12 1 0 33 2 | 676 10 6 328 -1
APR-25 25600 C 11 11 11 11 1 | 9 9 9 1 0 34 2 | 650 9 3 290 -1
APR-25 25800 C 10 10 10 10 3 | 10 10 10 1 0 35 5 | 508 9 8 303 -8
APR-25 26000 C 6 6 6 6 1 | 6 6 6 1 0 37 9 | 547 6 10 290 -26
APR-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 412 8 0 309 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 347 6 0 253 0
APR-25 26600 C 0 0 0 0 0 | 4 4 4 1 0 39 14 | 401 4 14 219 +14
APR-25 26800 C 0 0 0 0 0 | 2 2 2 1 0 40 3 | 296 2 3 141 0
APR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 320 4 0 67 0
APR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 254 4 0 265 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 254 4 0 149 0
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 208 5 0 35 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 194 4 0 165 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 187 3 0 173 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 162 4 0 117 0
APR-25 28400 C 0 0 0 0 0 | 2 2 2 1 0 48 2 | 118 1 2 173 -2
APR-25 28600 C 0 0 0 0 0 | 2 2 2 1 0 49 2 | 110 2 2 223 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 51 0 | 66 3 0 125 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 76 3 0 114 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 53 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 1954 | TOTAL CALL 6331 | TOTAL CALL 8285 13031 +777
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 43 68 32 68 5 | 80 82 20 20 -18 61 107 | 82 10 112 72 +37
APR-25 15200 P 41 41 41 41 1 | 50 50 22 21 -22 60 35 | 61 22 36 24 +22
APR-25 15300 P 47 47 31 31 2 | 29 29 29 23 -23 60 1 | 81 29 3 2 +1
APR-25 15400 P 51 51 51 51 2 | 79 82 28 26 -23 60 49 | 82 28 51 94 +41
APR-25 15500 P 36 80 36 80 11 | 88 88 42 28 -22 59 74 | 103 6 85 111 +32
APR-25 15600 P 87 89 87 89 19 | 102 102 38 30 -25 59 42 | 102 30 61 181 +21
APR-25 15700 P 64 91 58 91 23 | 118 118 35 33 -26 58 49 | 118 35 72 20 +11
APR-25 15800 P 67 90 46 90 46 | 116 116 57 36 -28 58 16 | 116 44 62 74 +17
APR-25 15900 P 73 102 73 102 5 | 113 113 44 39 -29 58 4 | 113 44 9 9 0
APR-25 16000 P 77 121 51 121 44 | 135 135 39 43 -28 57 113 | 140 34 157 80 +46
APR-25 16100 P 0 0 0 0 0 | 100 116 41 46 -30 57 88 | 116 33 88 43 +18
APR-25 16200 P 75 100 75 98 3 | 170 170 80 50 -34 57 6 | 170 41 9 46 -1
APR-25 16300 P 72 144 72 144 3 | 176 176 82 54 -37 56 50 | 176 55 53 12 +6
APR-25 16400 P 102 155 73 155 80 | 200 200 57 59 -38 56 95 | 200 10 175 114 +53
APR-25 16500 P 103 167 92 167 43 | 220 220 62 64 -40 55 84 | 220 21 127 167 +54
APR-25 16600 P 178 178 84 160 9 | 210 210 118 69 -39 55 5 | 210 59 14 13 +2
APR-25 16700 P 125 185 100 185 13 | 215 220 113 75 -44 55 35 | 220 57 48 15 0
APR-25 16800 P 179 202 179 191 13 | 228 270 119 81 -48 54 61 | 270 65 74 65 +9
APR-25 16900 P 144 144 110 135 5 | 250 250 84 88 -49 54 27 | 250 84 32 16 +10
APR-25 17000 P 145 231 105 218 98 | 300 300 84 95 -50 54 208 | 380 4 306 153 +69
APR-25 17100 P 166 216 120 216 40 | 272 292 100 102 -55 53 38 | 292 80 78 32 +18
APR-25 17200 P 147 251 128 251 14 | 321 321 110 110 -57 53 51 | 321 12 65 60 +17
APR-25 17300 P 190 215 150 215 8 | 339 339 107 119 -60 53 64 | 339 50 72 87 +31
APR-25 17400 P 168 286 164 286 18 | 324 335 130 128 -58 52 88 | 340 57 106 66 +22
APR-25 17500 P 205 345 150 345 40 | 361 365 128 137 -66 52 124 | 380 63 164 78 +31
APR-25 17600 P 225 320 140 319 21 | 345 345 140 147 -70 51 47 | 388 5 68 65 +17
APR-25 17700 P 236 350 179 350 14 | 395 395 150 157 -73 51 45 | 399 75 59 55 +22
APR-25 17800 P 258 364 190 364 12 | 420 432 160 169 -76 50 72 | 439 20 84 66 +27
APR-25 17900 P 275 400 213 400 10 | 430 445 177 181 -79 50 42 | 445 88 52 46 +9
APR-25 18000 P 265 422 209 422 83 | 450 525 178 198 -80 50 302 | 525 18 385 201 +72
APR-25 18100 P 274 425 245 425 14 | 488 488 205 207 -86 49 57 | 524 109 71 135 +13
APR-25 18200 P 295 452 250 452 30 | 516 516 215 221 -88 49 89 | 525 17 119 141 +30
APR-25 18300 P 317 495 248 495 45 | 600 600 223 241 -88 49 91 | 600 131 136 121 +44
APR-25 18400 P 354 511 295 489 21 | 589 589 230 253 -96 48 59 | 602 8 80 83 +31
APR-25 18500 P 394 535 294 528 61 | 638 640 255 275 -93 48 234 | 640 8 295 192 +50
APR-25 18600 P 396 568 303 568 48 | 640 641 270 294 -96 47 133 | 675 7 181 90 +23
APR-25 18700 P 399 614 340 614 16 | 660 660 296 313 -95 47 115 | 661 8 131 64 +28
APR-25 18800 P 421 650 341 643 132 | 776 776 308 334 -106 46 350 | 776 7 482 112 +39
APR-25 18900 P 450 650 372 650 19 | 726 757 335 356 -104 46 113 | 757 10 132 185 +15
APR-25 19000 P 480 749 385 749 180 | 860 860 345 375 -111 45 554 | 860 10 734 337 +119
APR-25 19100 P 591 710 413 710 16 | 900 900 375 398 -124 45 95 | 900 11 111 118 +15
APR-25 19200 P 578 815 455 815 67 | 864 890 390 432 -123 45 223 | 890 13 290 140 +61
APR-25 19300 P 606 831 466 821 42 | 960 960 428 453 -132 44 161 | 960 13 203 63 +14
APR-25 19400 P 600 885 494 860 93 | 1010 1010 445 486 -123 44 319 | 1010 13 412 228 +9
APR-25 19500 P 638 950 526 950 76 | 1074 1074 477 520 -136 44 246 | 1074 14 322 304 +6
APR-25 19600 P 689 950 556 950 76 | 1130 1130 500 558 -135 44 193 | 1130 15 269 264 -10
APR-25 19700 P 745 950 605 937 28 | 1117 1140 553 584 -149 43 201 | 1140 16 229 103 -8
APR-25 19800 P 788 1090 625 1090 75 | 1128 1200 570 621 -156 42 279 | 1200 16 354 121 +19
APR-25 19900 P 815 1067 662 1067 29 | 1240 1240 622 661 -159 42 152 | 1240 16 181 231 +3
APR-25 20000 P 890 1225 700 1225 77 | 1350 1350 640 713 -137 42 145 | 1352 17 222 208 -29
APR-25 20200 P 965 1300 777 1300 20 | 1420 1420 723 790 -171 41 68 | 1420 19 88 193 -18
APR-25 20400 P 990 1230 914 1230 21 | 1550 1550 826 888 -178 41 53 | 1550 24 74 294 +6
APR-25 20600 P 1087 1580 1059 1580 5 | 1631 1631 919 994 -195 40 32 | 1631 29 37 262 +16
APR-25 20800 P 1210 1210 1100 1100 2 | 1837 1837 1166 1110 -202 40 15 | 1837 29 17 304 -15
APR-25 21000 P 1220 1358 1220 1356 6 | 2050 2050 1155 1232 -184 39 25 | 2050 33 31 489 -7
APR-25 21200 P 1560 1560 1560 1560 2 | 2250 2250 1317 1366 -215 39 16 | 2250 37 18 208 -9
APR-25 21400 P 1577 1577 1546 1546 3 | 1898 1898 1436 1499 -234 38 8 | 2191 43 11 464 0
APR-25 21600 P 1879 1879 1879 1879 1 | 2451 2452 1531 1711 -179 41 27 | 2452 52 28 308 -19
APR-25 21800 P 0 0 0 0 0 | 2023 2023 1730 1820 -228 38 4 | 2499 60 4 240 -1
APR-25 22000 P 2167 2684 2167 2684 7 | 2700 2700 2139 1977 -243 37 10 | 2700 70 17 1150 -7
APR-25 22200 P 2275 2800 2200 2800 10 | 2076 2100 2075 2125 -266 35 3 | 2800 87 13 196 -5
APR-25 22400 P 3000 3000 3000 3000 1 | 2976 2977 2305 2325 -248 37 8 | 3000 103 9 516 0
APR-25 22600 P 2740 2740 2740 2740 1 | 3569 3569 2600 2506 -243 38 6 | 3569 121 7 284 -3
APR-25 22800 P 3000 3000 2928 2942 3 | 2940 2940 2714 2689 -247 38 4 | 3300 147 7 611 -6
APR-25 23000 P 3034 3300 2880 3300 7 | 3520 3520 2999 2874 -249 38 17 | 3520 177 24 208 -12
APR-25 23200 P 3305 3680 3120 3680 5 | 3200 3200 2908 3073 -245 39 3 | 3680 208 8 769 -1
APR-25 23400 P 0 0 0 0 0 | 0 0 0 3258 -234 39 0 | 3847 251 0 504 0
APR-25 23600 P 0 0 0 0 0 | 4324 4324 3370 3452 -246 39 5 | 4324 294 5 425 0
APR-25 23800 P 3894 3926 3894 3926 2 | 4300 4300 4300 3656 -253 42 2 | 4300 360 4 428 -1
APR-25 24000 P 4165 4165 4165 4165 1 | 0 0 0 3851 -239 43 0 | 4400 410 1 196 0
APR-25 24200 P 4428 4428 4240 4240 3 | 5090 5090 4950 4047 -240 43 3 | 5090 475 6 156 -1
APR-25 24400 P 0 0 0 0 0 | 4219 4219 4219 4237 -248 42 1 | 4219 555 1 64 -1
APR-25 24600 P 0 0 0 0 0 | 0 0 0 4431 -253 42 0 | 1580 647 0 66 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 4614 -269 32 0 | 1750 750 0 6 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 4857 -226 52 0 | 2248 831 0 26 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 5030 -253 46 0 | 2075 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 5212 -270 0 0 | 2035 1071 0 2 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 5412 -270 0 0 | 1996 1223 0 3 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5612 -270 0 0 | 2585 1385 0 1 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 5881 -201 64 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 6012 -270 0 0 | 3055 1637 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 6212 -270 0 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 6412 -270 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 6612 -270 0 0 | 2129 2129 0 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 6812 -270 0 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 7012 -270 0 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 7212 -270 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 7412 -270 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 7612 -270 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 7812 -270 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 8012 -270 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 8212 -270 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 8412 -270 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 8612 -270 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 8812 -270 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 9012 -270 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 9212 -270 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 9412 -270 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 9612 -270 0 0 | 6666 5555 0 2 0
TOTAL PUT 1930 | TOTAL PUT 6141 | TOTAL PUT 8071 13686 +1102
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 16356 26717 +1879
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 0 0 | 0 0 0 4385 +218 46 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4292 +217 45 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4200 +215 45 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4108 +214 45 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4017 +212 45 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 3926 +211 45 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 3835 +208 44 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 3745 +207 44 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 3656 +205 44 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 3567 +203 44 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3479 +202 43 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3391 +199 43 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3304 +198 43 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3217 +195 43 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3131 +193 42 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3046 +191 42 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 2962 +189 42 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 2878 +187 42 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 2795 +184 41 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 2713 +182 41 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 2632 +180 41 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2551 +177 41 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 2472 +175 41 0 | 0 0 0 0 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2393 +172 40 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2315 +170 40 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2238 +167 40 0 | 0 0 0 0 0
MAY-25 18400 C 2020 2105 2020 2105 2 | 0 0 0 2163 +165 40 0 | 2105 2020 2 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2088 +162 39 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 1859 1859 1859 2014 +159 39 1 | 1859 1859 1 1 +1
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 1941 +156 39 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 1870 +154 39 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 1799 +151 38 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 1665 1665 1628 1730 +148 38 4 | 1810 1445 4 4 +4
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1662 +145 38 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1595 +142 38 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1529 +139 37 0 | 0 0 0 0 0
MAY-25 19400 C 1420 1420 1420 1420 2 | 1360 1360 1353 1465 +145 37 2 | 1420 1220 4 1 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 1402 +141 37 0 | 0 0 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 888 995 888 1317 +113 36 22 | 995 888 22 21 +21
MAY-25 19700 C 0 0 0 0 0 | 940 968 935 1256 +108 36 35 | 968 935 35 35 +35
MAY-25 19800 C 0 0 0 0 0 | 918 1070 904 1184 +88 35 23 | 1070 904 23 22 +22
MAY-25 19900 C 1044 1044 800 800 7 | 780 788 780 1164 +122 36 2 | 1148 780 9 3 +1
MAY-25 20000 C 1095 1095 732 732 7 | 740 1213 715 1109 +121 36 77 | 1214 715 84 76 +70
MAY-25 20200 C 1043 1043 868 868 2 | 728 1102 728 1003 +111 35 62 | 1110 728 64 68 +46
MAY-25 20400 C 784 784 775 775 2 | 578 1028 571 903 +103 35 35 | 1080 571 37 53 +29
MAY-25 20600 C 710 710 710 710 1 | 510 935 510 811 +99 35 48 | 1000 510 49 62 +16
MAY-25 20800 C 615 668 615 668 3 | 450 844 450 724 +91 34 47 | 1144 450 50 29 +1
MAY-25 21000 C 545 625 396 396 11 | 400 750 400 643 +78 34 69 | 1020 396 80 45 +8
MAY-25 21200 C 477 550 477 550 3 | 347 470 347 574 +75 34 23 | 870 347 26 53 -4
MAY-25 21400 C 454 517 412 412 6 | 390 510 382 510 +70 34 7 | 683 382 13 37 +2
MAY-25 21600 C 360 446 290 290 11 | 323 551 323 451 +65 33 52 | 785 290 63 121 +39
MAY-25 21800 C 334 347 227 227 5 | 240 477 235 398 +61 33 59 | 601 227 64 48 +11
MAY-25 22000 C 285 300 260 260 3 | 200 430 200 349 +57 33 68 | 1141 200 71 95 +22
MAY-25 22200 C 250 250 177 177 4 | 180 374 180 304 +52 33 41 | 576 177 45 37 +23
MAY-25 22400 C 258 258 258 258 1 | 144 329 144 264 +48 33 100 | 1006 144 101 100 +61
MAY-25 22600 C 179 215 160 160 20 | 142 290 131 228 +43 32 62 | 899 131 82 82 +21
MAY-25 22800 C 153 166 118 118 11 | 125 256 125 196 +36 32 106 | 1045 118 117 111 -15
MAY-25 23000 C 146 163 113 113 33 | 102 169 102 170 +32 32 124 | 1017 102 157 156 -5
MAY-25 23200 C 128 128 128 128 1 | 99 201 88 148 +31 32 125 | 950 88 126 126 +23
MAY-25 23400 C 86 87 86 87 2 | 78 175 78 128 +31 32 110 | 832 78 112 29 +6
MAY-25 23600 C 0 0 0 0 0 | 95 95 95 108 +28 32 1 | 685 91 1 58 0
MAY-25 23800 C 85 85 85 85 5 | 72 138 72 90 +25 32 33 | 660 72 38 89 +2
MAY-25 24000 C 69 69 69 69 1 | 69 114 69 75 +22 32 11 | 600 68 12 69 +3
MAY-25 24200 C 0 0 0 0 0 | 64 73 62 62 +19 31 23 | 545 62 23 76 +13
MAY-25 24400 C 57 57 57 57 1 | 57 87 57 50 +16 31 25 | 463 57 26 122 -13
MAY-25 24600 C 48 50 40 40 6 | 57 57 57 41 +14 31 11 | 435 40 17 102 -10
MAY-25 24800 C 45 45 40 40 3 | 48 58 48 33 +12 31 13 | 369 40 16 24 -13
MAY-25 25000 C 46 46 38 39 5 | 51 66 50 27 +11 30 61 | 347 38 66 100 +64
MAY-25 25200 C 0 0 0 0 0 | 60 60 60 21 +9 30 7 | 265 41 7 31 +7
MAY-25 25400 C 0 0 0 0 0 | 0 0 0 16 +6 30 0 | 264 34 0 62 0
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 13 +6 30 0 | 212 38 0 47 0
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 10 +5 29 0 | 185 18 0 16 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 8 +4 29 0 | 162 26 0 67 0
MAY-25 26200 C 0 0 0 0 0 | 41 41 41 6 +3 29 7 | 140 23 7 26 +7
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 4 +2 28 0 | 104 65 0 4 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 115 56 0 24 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 98 50 0 7 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 84 42 0 14 0
MAY-25 27200 C 0 0 0 0 0 | 14 14 14 1 0 27 2 | 60 14 2 43 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 56 29 0 9 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 50 39 0 52 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 42 12 0 41 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 30 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 31 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 32 0 | 13 11 0 3 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 12 12 0 1 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 5 0 2 0
TOTAL CALL 158 | TOTAL CALL 1498 | TOTAL CALL 1656 2543 +498
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 0 0 0 0 0 | 250 250 124 112 -36 46 32 | 250 95 32 24 +17
MAY-25 15900 P 0 0 0 0 0 | 185 185 185 119 -36 45 1 | 185 185 1 1 +1
MAY-25 16000 P 0 0 0 0 0 | 270 270 223 131 -34 46 2 | 270 104 2 7 0
MAY-25 16100 P 210 210 210 210 1 | 0 0 0 135 -39 45 0 | 235 113 1 41 0
MAY-25 16200 P 197 198 197 198 23 | 227 234 204 144 -41 45 9 | 300 126 32 43 -19
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 153 -42 45 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 355 355 260 162 -45 44 2 | 355 260 2 1 +1
MAY-25 16500 P 212 257 212 257 5 | 302 302 190 172 -46 44 8 | 335 130 13 129 +11
MAY-25 16600 P 0 0 0 0 0 | 198 199 198 188 -43 44 12 | 300 198 12 13 +12
MAY-25 16700 P 340 340 340 340 1 | 383 383 325 194 -50 44 8 | 383 163 9 30 +4
MAY-25 16800 P 0 0 0 0 0 | 414 414 402 206 -51 43 8 | 414 402 8 8 +8
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 218 -54 43 0 | 0 0 0 0 0
MAY-25 17000 P 380 380 380 380 2 | 442 442 260 231 -55 43 26 | 442 11 28 164 +23
MAY-25 17100 P 0 0 0 0 0 | 474 474 474 244 -58 43 1 | 474 228 1 14 -1
MAY-25 17200 P 282 305 282 305 2 | 442 442 375 258 -60 42 46 | 442 223 48 38 +31
MAY-25 17300 P 0 0 0 0 0 | 422 434 386 282 -53 43 104 | 434 14 104 19 -26
MAY-25 17400 P 0 0 0 0 0 | 525 525 404 289 -64 42 130 | 525 233 130 83 +38
MAY-25 17500 P 467 503 467 503 2 | 520 520 323 305 -73 42 172 | 520 323 174 78 -3
MAY-25 17600 P 0 0 0 0 0 | 468 495 334 330 -66 42 115 | 495 268 115 439 -25
MAY-25 17700 P 405 508 405 508 3 | 493 517 344 344 -71 41 137 | 517 277 140 473 +38
MAY-25 17800 P 0 0 0 0 0 | 680 680 358 360 -76 41 124 | 680 240 124 201 -45
MAY-25 17900 P 391 391 391 391 1 | 555 557 389 382 -74 41 42 | 576 306 43 55 +27
MAY-25 18000 P 432 432 430 430 2 | 700 700 399 402 -76 41 56 | 700 18 58 89 +8
MAY-25 18100 P 0 0 0 0 0 | 595 595 578 418 -82 40 15 | 628 313 15 54 +5
MAY-25 18200 P 465 695 465 695 2 | 603 630 542 439 -85 40 23 | 695 27 25 158 +20
MAY-25 18300 P 514 514 514 514 1 | 800 803 669 460 -90 40 5 | 803 341 6 89 +1
MAY-25 18400 P 728 728 728 728 1 | 840 840 557 483 -91 39 15 | 840 302 16 98 +13
MAY-25 18500 P 657 800 657 800 3 | 888 888 634 507 -95 39 13 | 888 380 16 72 +6
MAY-25 18600 P 616 618 616 618 2 | 906 906 530 538 -92 39 27 | 906 28 29 55 -4
MAY-25 18700 P 0 0 0 0 0 | 962 962 549 563 -96 39 17 | 962 391 17 134 +15
MAY-25 18800 P 0 0 0 0 0 | 783 783 575 591 -100 38 19 | 932 390 19 133 +3
MAY-25 18900 P 0 0 0 0 0 | 815 815 627 620 -103 38 20 | 819 47 20 74 +19
MAY-25 19000 P 790 980 675 980 5 | 1100 1100 629 651 -99 38 77 | 1100 45 82 60 -5
MAY-25 19100 P 0 0 0 0 0 | 900 900 672 683 -109 38 32 | 960 46 32 73 +25
MAY-25 19200 P 740 740 740 740 1 | 931 931 690 714 -98 37 59 | 1083 45 60 78 +7
MAY-25 19300 P 1130 1130 1130 1130 1 | 1204 1204 747 749 -117 37 6 | 1204 45 7 44 +1
MAY-25 19400 P 973 973 973 973 1 | 1260 1260 780 798 -107 37 3 | 1260 67 4 24 -11
MAY-25 19500 P 0 0 0 0 0 | 1181 1220 980 824 -125 37 16 | 1220 50 16 27 +4
MAY-25 19600 P 0 0 0 0 0 | 1366 1366 855 861 -127 36 12 | 1366 60 12 56 +8
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 901 -131 36 0 | 859 55 0 55 0
MAY-25 19800 P 0 0 0 0 0 | 1204 1228 920 945 -133 36 32 | 1273 70 32 54 +29
MAY-25 19900 P 1048 1350 1048 1350 3 | 1206 1206 1206 988 -138 36 20 | 1350 74 23 24 -4
MAY-25 20000 P 1103 1160 1103 1160 3 | 1300 1300 1041 1032 -140 36 6 | 1300 73 9 18 +3
MAY-25 20200 P 1155 1155 1155 1155 2 | 1080 1120 1080 1128 -145 35 3 | 1505 77 5 22 0
MAY-25 20400 P 1425 1425 1425 1425 1 | 1842 1842 1220 1226 -153 35 4 | 1842 90 5 101 -2
MAY-25 20600 P 0 0 0 0 0 | 1605 1605 1605 1375 -119 36 3 | 1605 106 3 92 0
MAY-25 20800 P 0 0 0 0 0 | 2095 2095 1600 1491 -123 36 3 | 2095 128 3 119 -1
MAY-25 21000 P 1600 1600 1600 1600 2 | 2210 2210 1820 1613 -148 35 3 | 2210 158 5 31 +2
MAY-25 21200 P 1715 1715 1715 1715 1 | 1962 1962 1962 1746 -148 35 1 | 1965 182 2 25 0
MAY-25 21400 P 1921 1921 1921 1921 1 | 0 0 0 1853 -180 34 0 | 1921 251 1 14 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1992 -186 34 0 | 1930 240 0 18 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 2137 -190 34 0 | 2080 308 0 19 0
MAY-25 22000 P 2295 2295 2295 2295 1 | 2890 2890 2890 2286 -195 33 1 | 2890 346 2 82 +1
MAY-25 22200 P 2684 2848 2684 2848 2 | 0 0 0 2441 -199 33 0 | 2930 400 2 20 -2
MAY-25 22400 P 0 0 0 0 0 | 0 0 0 2599 -204 33 0 | 2296 462 0 15 0
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 2797 -173 35 0 | 2810 517 0 7 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2969 -172 35 0 | 885 605 0 21 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 3100 -216 32 0 | 1082 696 0 101 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 3274 -219 32 0 | 3320 768 0 36 0
MAY-25 23400 P 3767 3937 3767 3937 2 | 0 0 0 3451 -223 32 0 | 3937 864 2 19 -1
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3631 -227 32 0 | 1187 982 0 37 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3814 -229 31 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3999 -232 31 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 4187 -234 31 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 4376 -237 31 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 4567 -239 31 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 4759 -241 30 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 4953 -243 30 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 5148 -244 30 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 5343 -246 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 5540 -247 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 5737 -248 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 5935 -249 29 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 6133 -250 29 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 6331 -251 28 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 6530 -251 28 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 6729 -252 28 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 6929 -252 28 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 7128 -252 27 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 7328 -252 28 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 7528 -252 28 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 7727 -253 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 7927 -253 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 8127 -253 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 8327 -253 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 8527 -253 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 8727 -253 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 8927 -253 0 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 9127 -253 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 9327 -253 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 9527 -253 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 9727 -253 0 0 | 0 0 0 0 0
TOTAL PUT 77 | TOTAL PUT 1470 | TOTAL PUT 1547 4126 +232
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 3203 6669 +730
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 8016 +256 49 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7818 +255 49 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7622 +256 48 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7425 +256 48 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7229 +256 47 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7034 +256 47 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6839 +256 47 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6742 +256 47 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6645 +256 46 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6548 +256 46 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6451 +255 46 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6355 +256 46 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6258 +255 45 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6162 +255 45 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6066 +254 45 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5971 +255 45 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5875 +254 45 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5780 +254 44 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5685 +253 44 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5591 +253 44 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5496 +252 44 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5402 +252 44 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5308 +251 43 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5215 +251 43 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5122 +251 43 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5029 +250 43 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4937 +249 43 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4845 +249 42 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4753 +248 42 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4662 +247 42 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4571 +246 42 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4480 +244 42 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4390 +243 41 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4301 +243 41 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 3380 3500 3380 4212 +242 41 2 | 7300 3380 2 4 +1
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4123 +240 41 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4035 +239 41 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3947 +237 40 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3860 +235 40 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3774 +234 40 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3688 +232 40 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3602 +230 40 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3517 +228 39 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3433 +226 39 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3350 +224 39 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3267 +222 39 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3185 +220 39 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3103 +217 38 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3023 +215 38 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2943 +212 38 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2864 +210 38 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2785 +207 38 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2707 +204 37 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2631 +201 37 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2555 +198 37 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2480 +195 37 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2405 +191 37 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2332 +188 36 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2260 +185 36 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2188 +181 36 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2118 +178 36 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2048 +174 36 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1980 +171 35 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1912 +166 35 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1846 +163 35 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1781 +159 35 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1717 +155 35 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1653 +150 34 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1591 +153 34 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1531 +149 34 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 1020 1268 1020 1445 +118 33 2 | 2559 973 2 37 +2
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1391 +118 33 0 | 1257 941 0 77 0
JUN-25 19800 C 1020 1030 1020 1030 2 | 1050 1258 1050 1335 +112 33 3 | 1390 915 5 42 +1
JUN-25 19900 C 0 0 0 0 0 | 968 996 968 1293 +120 33 14 | 4100 864 14 45 +14
JUN-25 20000 C 1174 1174 945 945 2 | 968 1388 954 1241 +117 33 15 | 4334 706 17 67 +15
JUN-25 20200 C 0 0 0 0 0 | 795 990 795 1144 +116 33 56 | 4150 620 56 135 +56
JUN-25 20400 C 0 0 0 0 0 | 743 1203 722 1048 +108 33 32 | 3960 722 32 139 +31
JUN-25 20600 C 0 0 0 0 0 | 654 934 654 941 +86 32 53 | 1668 554 53 150 +50
JUN-25 20800 C 0 0 0 0 0 | 624 765 624 873 +95 32 29 | 1141 515 29 83 +28
JUN-25 21000 C 0 0 0 0 0 | 659 923 659 790 +85 32 19 | 3860 450 19 45 +14
JUN-25 21200 C 0 0 0 0 0 | 490 632 490 718 +81 32 14 | 2885 418 14 34 +9
JUN-25 21400 C 0 0 0 0 0 | 488 574 488 652 +77 31 3 | 2679 488 3 28 0
JUN-25 21600 C 557 557 400 400 3 | 680 680 680 591 +72 31 1 | 2750 400 4 38 +1
JUN-25 21800 C 388 388 388 388 1 | 350 520 350 535 +69 31 10 | 3126 350 11 78 +5
JUN-25 22000 C 425 440 397 397 7 | 344 485 344 482 +64 31 9 | 3030 315 16 41 +2
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 434 +61 31 0 | 1880 328 0 18 0
JUN-25 22400 C 256 256 256 256 1 | 288 440 288 389 +57 31 14 | 2400 256 15 90 -14
JUN-25 22600 C 278 306 220 220 3 | 251 310 251 348 +54 31 26 | 1599 220 29 37 -18
JUN-25 22800 C 254 254 254 254 1 | 232 300 232 310 +49 31 21 | 2160 232 22 57 -13
JUN-25 23000 C 240 240 240 240 1 | 180 299 180 276 +44 31 54 | 2345 180 55 72 -49
JUN-25 23200 C 0 0 0 0 0 | 186 257 185 244 +37 30 72 | 2118 185 72 13 -67
JUN-25 23400 C 0 0 0 0 0 | 150 228 150 223 +40 31 71 | 1359 150 71 133 0
JUN-25 23600 C 164 164 163 163 5 | 145 205 139 193 +33 30 105 | 1860 139 110 131 +2
JUN-25 23800 C 0 0 0 0 0 | 138 176 134 174 +33 31 65 | 1665 134 65 68 -1
JUN-25 24000 C 139 139 105 105 17 | 115 206 115 155 +33 31 24 | 1620 105 41 83 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 135 +30 30 0 | 1490 138 0 41 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 117 +27 30 0 | 1450 100 0 12 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 102 +25 30 1 | 1366 80 1 39 0
JUN-25 24800 C 84 84 84 84 1 | 140 140 140 88 +23 30 1 | 1234 84 2 42 0
JUN-25 25000 C 0 0 0 0 0 | 72 129 72 75 +22 30 3 | 1200 72 3 43 +2
JUN-25 25200 C 0 0 0 0 0 | 85 108 85 63 +18 29 4 | 1068 80 4 31 -1
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 54 +16 29 0 | 832 60 0 48 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 46 +15 29 0 | 1000 61 0 22 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 39 +13 29 0 | 806 60 0 44 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 33 +12 29 0 | 860 45 0 149 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 27 +10 29 0 | 730 123 0 29 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 23 +9 29 0 | 645 45 0 27 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 19 +7 28 0 | 634 150 0 17 0
JUN-25 26800 C 0 0 0 0 0 | 35 35 35 16 +7 28 2 | 580 35 2 17 0
JUN-25 27000 C 0 0 0 0 0 | 47 47 47 13 +5 28 1 | 516 30 1 9 -1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 11 +5 28 0 | 465 31 0 2 0
JUN-25 27400 C 0 0 0 0 0 | 37 37 37 9 +4 28 1 | 362 30 1 4 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 7 +3 28 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 6 +3 28 0 | 385 83 0 12 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 5 +3 28 0 | 392 27 0 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 24 24 24 3 +2 27 1 | 302 24 1 3 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 239 32 0 9 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 26 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 27 0 | 206 18 0 3 0
JUN-25 29800 C 0 0 0 0 0 | 19 19 19 1 0 28 2 | 113 19 2 3 -2
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 163 10 0 82 0
TOTAL CALL 44 | TOTAL CALL 730 | TOTAL CALL 774 2572 +67
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 36 47 36 47 2 | 42 42 42 17 +2 49 2 | 51 12 4 66 +4
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 19 +2 49 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 23 +3 48 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 26 +3 48 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 30 +3 47 0 | 0 0 0 0 0
JUN-25 13000 P 68 68 65 65 4 | 93 94 65 36 +4 47 33 | 94 31 37 107 +37
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 40 +3 47 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 43 +3 47 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 46 +3 46 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 49 +3 46 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 52 +2 46 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 56 +3 46 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 59 +2 45 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 63 +2 45 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 132 132 89 69 +3 45 10 | 132 15 10 117 +7
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 72 +2 45 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 76 +1 45 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 81 +1 44 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 182 182 182 86 0 44 3 | 182 12 3 65 0
JUN-25 14500 P 0 0 0 0 0 | 173 173 173 92 0 44 7 | 173 16 7 14 +2
JUN-25 14600 P 0 0 0 0 0 | 113 113 113 100 +2 44 1 | 113 26 1 24 +1
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 106 +2 44 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 109 -2 43 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 116 -2 43 0 | 125 82 0 0 0
JUN-25 15000 P 142 214 142 214 3 | 0 0 0 123 -2 43 0 | 214 13 3 37 +1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 130 -3 43 0 | 131 131 0 2 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 138 -4 43 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 262 262 262 146 -4 42 14 | 262 14 14 15 +14
JUN-25 15400 P 0 0 0 0 0 | 245 245 217 154 -5 42 2 | 245 14 2 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 163 -6 42 0 | 139 118 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 172 -7 42 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 181 -9 42 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 191 -10 41 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 289 289 289 202 -10 41 1 | 289 139 1 1 +1
JUN-25 16000 P 0 0 0 0 0 | 373 390 300 213 -11 41 3 | 390 17 3 39 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 224 -13 41 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 300 300 300 236 -14 41 1 | 300 22 1 3 +1
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 248 -16 40 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 261 -18 40 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 275 -19 40 0 | 399 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 289 -21 40 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 303 -23 40 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 318 -25 39 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 585 585 510 334 -28 39 2 | 585 212 2 3 +2
JUN-25 17000 P 388 396 388 396 3 | 460 460 355 351 -29 39 3 | 526 30 6 10 +1
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 368 -31 39 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 610 610 595 386 -33 39 2 | 610 147 2 5 -1
JUN-25 17300 P 0 0 0 0 0 | 584 584 584 404 -24 38 2 | 584 219 2 3 0
JUN-25 17400 P 0 0 0 0 0 | 540 570 540 424 -38 38 28 | 570 63 28 25 +22
JUN-25 17500 P 509 509 509 509 1 | 705 705 564 444 -51 38 17 | 705 200 18 31 +11
JUN-25 17600 P 488 488 488 488 1 | 797 797 465 454 -63 37 58 | 797 40 59 50 +8
JUN-25 17700 P 0 0 0 0 0 | 624 651 624 474 -65 37 14 | 651 96 14 26 +7
JUN-25 17800 P 490 540 490 540 2 | 820 820 500 495 -69 37 17 | 820 60 19 20 -7
JUN-25 17900 P 0 0 0 0 0 | 700 709 570 517 -51 37 7 | 709 85 7 36 0
JUN-25 18000 P 0 0 0 0 0 | 685 685 528 540 -74 37 6 | 827 42 6 38 +2
JUN-25 18100 P 0 0 0 0 0 | 727 727 575 566 -75 36 15 | 860 65 15 49 -6
JUN-25 18200 P 677 677 677 677 1 | 610 612 610 591 -80 36 8 | 856 54 9 24 +1
JUN-25 18300 P 663 663 663 663 1 | 801 801 717 619 -81 36 3 | 801 100 4 24 -1
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 644 -87 36 0 | 865 57 0 14 0
JUN-25 18500 P 0 0 0 0 0 | 873 873 857 673 -89 36 4 | 943 101 4 84 0
JUN-25 18600 P 770 1010 710 1010 4 | 1070 1070 711 701 -94 35 18 | 1070 57 22 54 -1
JUN-25 18700 P 0 0 0 0 0 | 752 752 752 733 -96 35 6 | 1150 118 6 37 0
JUN-25 18800 P 857 859 857 859 2 | 850 850 782 764 -100 35 14 | 1137 74 16 82 -1
JUN-25 18900 P 0 0 0 0 0 | 816 818 816 798 -103 35 12 | 995 113 12 104 0
JUN-25 19000 P 0 0 0 0 0 | 1027 1027 834 832 -106 35 22 | 1183 45 22 88 +1
JUN-25 19100 P 0 0 0 0 0 | 885 888 885 869 -108 34 12 | 951 71 12 32 +12
JUN-25 19200 P 1239 1239 1239 1239 1 | 1366 1366 1143 908 -109 34 3 | 1366 88 4 30 -2
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 944 -115 34 0 | 1130 74 0 37 0
JUN-25 19400 P 0 0 0 0 0 | 1466 1466 1001 984 -116 34 3 | 1466 80 3 40 +2
JUN-25 19500 P 1001 1223 1001 1223 19 | 0 0 0 1022 -122 34 0 | 1360 85 19 32 -2
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1064 -125 34 0 | 1400 90 0 78 0
JUN-25 19700 P 1320 1320 1320 1320 40 | 0 0 0 1111 -127 34 0 | 1500 83 40 64 +39
JUN-25 19800 P 0 0 0 0 0 | 1167 1167 1167 1155 -132 33 1 | 1626 115 1 63 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1201 -134 33 0 | 1347 123 0 29 0
JUN-25 20000 P 0 0 0 0 0 | 1805 1805 1628 1248 -138 33 3 | 1805 95 3 71 0
JUN-25 20200 P 1480 1480 1480 1480 1 | 1912 1912 1490 1348 -145 33 3 | 1912 130 4 32 +1
JUN-25 20400 P 0 0 0 0 0 | 2000 2000 2000 1454 -133 33 1 | 2127 122 1 20 +1
JUN-25 20600 P 0 0 0 0 0 | 1528 1528 1528 1599 -106 33 1 | 1915 135 1 61 +1
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1720 -107 33 0 | 1903 172 0 35 0
JUN-25 21000 P 1827 2010 1827 2010 2 | 2074 2074 2074 1832 -145 33 1 | 2087 180 3 56 -1
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1971 -139 33 0 | 1225 205 0 28 0
JUN-25 21400 P 0 0 0 0 0 | 2390 2390 2304 2113 -134 33 5 | 2390 238 5 118 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2256 -133 33 0 | 2461 260 0 15 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2352 -183 32 0 | 2710 278 0 50 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2548 -137 33 1 | 2952 300 1 128 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2648 -191 32 0 | 3101 348 0 74 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2802 -194 31 0 | 1360 419 0 26 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2960 -198 31 0 | 3023 450 0 35 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3121 -152 31 0 | 3940 530 0 21 0
JUN-25 23000 P 0 0 0 0 0 | 3134 3350 3134 3285 -165 31 6 | 3960 590 6 20 -1
JUN-25 23200 P 0 0 0 0 0 | 3375 3380 3375 3453 -168 31 2 | 3880 580 2 28 0
JUN-25 23400 P 0 0 0 0 0 | 3988 3988 3988 3623 -179 31 2 | 4438 675 2 35 0
JUN-25 23600 P 0 0 0 0 0 | 4191 4191 4191 3871 -105 34 2 | 4191 759 2 21 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3973 -186 30 0 | 4764 805 0 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4151 -221 30 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4332 -224 30 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4515 -226 30 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4700 -228 30 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4886 -231 30 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5074 -233 30 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5264 -235 29 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5455 -237 29 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5647 -238 29 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5840 -240 29 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 6034 -241 29 0 | 7350 2225 0 20 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6228 -243 29 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6424 -244 29 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6620 -246 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6817 -246 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7014 -247 28 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7212 -248 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7410 -249 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7608 -250 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7807 -250 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8006 -250 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8205 -251 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8404 -251 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8603 -252 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8803 -252 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9002 -253 26 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9202 -252 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 9402 -252 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9602 -252 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 9802 -252 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10001 -253 0 0 | 10777 9555 0 3 0
TOTAL PUT 87 | TOTAL PUT 381 | TOTAL PUT 468 2814 +156
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 1242 5386 +223
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 6530 +276 38 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6437 +276 38 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6345 +277 38 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6253 +277 37 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 5250 5250 5250 6161 +277 37 1 | 9500 5250 1 4 -1
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6070 +277 37 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 5979 +277 37 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 5888 +277 37 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 5900 5900 5900 5798 +277 37 1 | 10124 5900 1 21 -1
SEP-25 14500 C 0 0 0 0 0 | 5641 5641 5641 5708 +277 37 1 | 10150 5641 1 23 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 5618 +276 37 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5529 +276 36 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 5000 5000 5000 5441 +277 36 1 | 5800 4718 1 4 -1
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5352 +276 36 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 5331 5331 5331 5264 +275 36 1 | 9650 5331 1 19 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5177 +275 36 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5090 +275 36 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5003 +274 36 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 4917 +273 36 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 4680 5027 4680 4831 +272 35 3 | 9340 4680 3 20 -1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 4746 +271 35 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 4661 +270 35 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4577 +269 35 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4493 +268 35 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4410 +267 35 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4328 +266 35 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4246 +264 34 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4164 +262 34 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4083 +261 34 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4003 +259 34 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 3923 +257 34 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 3844 +255 34 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 3765 +253 34 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 3687 +251 34 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3610 +248 33 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3534 +247 33 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3458 +244 33 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3382 +241 33 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3308 +239 33 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3234 +236 33 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3161 +233 33 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3088 +230 33 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3016 +226 32 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 2945 +223 32 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 2875 +220 32 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 2806 +217 32 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 2737 +214 32 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2669 +210 32 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2602 +207 32 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2535 +202 31 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2470 +199 31 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2405 +195 31 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2341 +191 31 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2278 +187 31 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2155 +122 30 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2154 +178 31 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2094 +174 31 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2034 +170 30 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 1975 +170 30 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 1917 +164 30 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 1839 +137 30 0 | 1600 1600 0 1 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 1786 +137 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 1410 1720 1410 1735 +123 30 3 | 1720 1410 3 2 +2
SEP-25 19900 C 0 0 0 0 0 | 1530 1530 1530 1684 +120 29 1 | 1580 1530 1 1 0
SEP-25 20000 C 0 0 0 0 0 | 1500 1648 1500 1636 +110 29 5 | 4755 1500 5 6 +4
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1539 +131 29 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1447 +107 29 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 1050 1280 1050 1360 +104 29 2 | 1280 1050 2 9 +2
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1276 +98 29 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 952 974 952 1196 +92 29 21 | 3195 952 21 1 0
SEP-25 21200 C 0 0 0 0 0 | 910 1219 910 1120 +87 29 24 | 1219 910 24 24 +22
SEP-25 21400 C 0 0 0 0 0 | 832 982 832 1048 +82 29 21 | 1490 832 21 36 +21
SEP-25 21600 C 0 0 0 0 0 | 794 883 794 980 +78 29 9 | 1013 794 9 29 +7
SEP-25 21800 C 812 812 812 812 1 | 0 0 0 907 +65 28 0 | 1470 801 1 27 +1
SEP-25 22000 C 0 0 0 0 0 | 800 800 788 846 +60 28 9 | 963 788 9 16 +7
SEP-25 22200 C 0 0 0 0 0 | 666 666 666 790 +57 28 1 | 859 666 1 7 0
SEP-25 22400 C 0 0 0 0 0 | 677 677 677 736 +54 28 7 | 812 677 7 14 +7
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 681 +45 28 0 | 1960 830 0 3 0
SEP-25 22800 C 0 0 0 0 0 | 535 573 535 647 +55 28 2 | 1818 535 2 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 591 +40 28 0 | 1668 517 0 3 0
SEP-25 23200 C 0 0 0 0 0 | 498 498 498 555 +43 28 1 | 1859 498 1 15 -1
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 511 +35 28 0 | 1838 514 0 3 0
SEP-25 23600 C 0 0 0 0 0 | 418 418 418 480 +36 28 1 | 1700 418 1 4 0
SEP-25 23800 C 0 0 0 0 0 | 373 497 363 446 +34 28 4 | 1860 363 4 14 0
SEP-25 24000 C 0 0 0 0 0 | 498 498 498 412 +24 28 1 | 1838 400 1 9 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 371 +12 28 0 | 1805 390 0 15 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 341 +9 28 0 | 1646 470 0 9 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 322 +16 28 0 | 1243 310 0 20 0
SEP-25 24800 C 0 0 0 0 0 | 371 371 371 287 +5 28 1 | 1619 273 1 4 0
SEP-25 25000 C 0 0 0 0 0 | 334 334 334 270 +10 28 1 | 1472 226 1 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 240 0 27 0 | 992 345 0 22 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 219 -8 27 0 | 1474 250 0 33 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 199 -4 27 0 | 1055 884 0 60 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 181 -5 27 0 | 1280 236 0 8 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 170 -1 27 0 | 1200 189 0 21 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 150 -7 27 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 136 -8 27 0 | 1090 518 0 9 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 123 -8 27 0 | 886 170 0 6 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 111 -9 27 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 100 -10 27 0 | 890 131 0 31 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 90 -10 27 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 81 -10 27 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 73 -10 26 0 | 790 455 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 65 -11 26 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 58 -11 26 0 | 740 301 0 10 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 52 -11 26 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 47 -10 26 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 42 -10 26 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 37 -10 26 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 33 -9 26 0 | 460 66 0 61 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 29 -9 26 0 | 200 147 0 3 0
SEP-25 29400 C 0 0 0 0 0 | 56 56 56 26 -9 26 2 | 372 56 2 16 +2
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 23 -8 26 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 20 -8 26 0 | 375 330 0 2 0
SEP-25 30000 C 53 53 53 53 7 | 53 60 52 18 -8 26 7 | 413 44 14 100 -7
TOTAL CALL 8 | TOTAL CALL 131 | TOTAL CALL 139 932 +63
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 0 139 +26 38 0 | 152 35 0 20 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 146 +26 38 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 154 +27 38 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 162 +27 37 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 175 +32 38 0 | 190 27 0 5 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 179 +27 37 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 188 +27 37 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 255 255 220 197 +27 37 2 | 255 220 2 1 +1
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 207 +27 37 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 217 +27 37 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 227 +26 37 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 238 +26 36 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 250 +27 36 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 261 +26 36 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 273 +25 36 0 | 321 45 0 7 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 286 +25 36 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 299 +25 36 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 312 +24 36 0 | 0 0 0 0 0
SEP-25 15400 P 385 385 385 385 1 | 321 321 321 326 +23 36 1 | 385 51 2 2 +2
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 340 +22 35 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 355 +21 35 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 370 +20 35 0 | 338 94 0 2 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 386 +19 35 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 400 +16 35 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 504 504 504 419 +17 35 1 | 504 63 1 26 -1
SEP-25 16100 P 450 450 445 445 2 | 0 0 0 437 +16 35 0 | 450 348 2 6 +2
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 455 +14 34 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 473 +12 34 0 | 0 0 0 0 0
SEP-25 16400 P 506 506 506 506 1 | 590 590 590 492 +11 34 1 | 590 506 2 2 +2
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 512 +11 34 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 532 +7 34 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 553 +5 34 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 574 +3 34 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 596 +1 34 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 619 -2 33 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 643 -3 33 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 667 -6 33 0 | 211 211 0 1 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 691 -9 33 0 | 0 0 0 0 0
SEP-25 17400 P 685 725 685 725 2 | 840 840 840 701 -27 33 1 | 840 685 3 3 +3
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 743 -14 33 0 | 150 144 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 770 -17 33 0 | 888 102 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 797 -43 33 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 988 988 988 825 -24 32 7 | 988 122 7 9 +7
SEP-25 17900 P 0 0 0 0 0 | 995 995 995 854 -27 32 7 | 995 169 7 7 +7
SEP-25 18000 P 0 0 0 0 0 | 1120 1120 1018 884 -5 32 3 | 1120 126 3 29 +2
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 888 -48 31 0 | 970 131 0 7 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 920 -51 31 0 | 927 891 0 5 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 952 -54 31 0 | 957 368 0 2 0
SEP-25 18400 P 935 980 925 980 3 | 0 0 0 986 -69 31 0 | 981 708 3 8 -2
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1021 -78 31 0 | 1120 147 0 3 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1054 -64 31 0 | 1188 235 0 2 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1082 -75 31 0 | 1020 210 0 3 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1118 -80 30 0 | 816 178 0 1 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1171 -75 31 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 1656 1656 1656 1200 -85 30 1 | 1656 190 1 4 -1
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1240 -85 30 0 | 702 180 0 5 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1282 -88 30 0 | 852 272 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 1301 1301 1301 1326 -90 30 1 | 1301 245 1 3 +1
SEP-25 19400 P 1486 1486 1418 1418 2 | 0 0 0 1370 -99 30 0 | 1486 287 2 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1415 -96 30 0 | 1034 212 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1461 -99 30 0 | 1070 305 0 12 0
SEP-25 19700 P 0 0 0 0 0 | 1720 1720 1620 1508 -105 30 3 | 1830 404 3 8 0
SEP-25 19800 P 0 0 0 0 0 | 1916 1916 1694 1557 -108 30 4 | 1916 260 4 10 +1
SEP-25 19900 P 0 0 0 0 0 | 1769 1769 1742 1607 -110 30 4 | 1769 317 4 7 +4
SEP-25 20000 P 0 0 0 0 0 | 1890 1890 1593 1656 -110 30 7 | 1890 280 7 13 +5
SEP-25 20200 P 0 0 0 0 0 | 1906 1906 1906 1761 -119 30 2 | 1906 399 2 45 +2
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1869 -119 29 0 | 1413 322 0 5 0
SEP-25 20600 P 0 0 0 0 0 | 2286 2286 2286 2020 -88 30 2 | 2286 357 2 5 -2
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2125 -103 30 0 | 1678 511 0 11 0
SEP-25 21000 P 0 0 0 0 0 | 2518 2518 2101 2246 -129 30 3 | 2518 424 3 12 -2
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 2371 -135 30 0 | 1984 500 0 3 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2469 -171 29 0 | 2588 549 0 10 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2601 -177 29 0 | 2126 526 0 24 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2735 -183 29 0 | 3110 634 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2873 -189 29 0 | 3240 650 0 4 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 3014 -195 29 0 | 1600 802 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 3158 -200 29 0 | 1520 763 0 6 0
SEP-25 22600 P 3955 3955 3955 3955 1 | 0 0 0 3306 -205 28 0 | 3955 850 1 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3456 -210 28 0 | 1640 870 0 4 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3609 -214 28 0 | 1765 972 0 9 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3764 -220 28 0 | 3300 1045 0 4 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3923 -223 28 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 4083 -228 28 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 4247 -231 28 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 4412 -235 28 0 | 4755 1690 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4580 -238 28 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4750 -241 28 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4922 -243 28 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 5096 -245 28 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 5353 -166 30 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 5449 -250 27 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5628 -252 27 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5808 -254 27 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5990 -255 27 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 6174 -256 27 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 6359 -257 27 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6545 -258 27 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6732 -258 27 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6920 -259 27 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 7109 -260 27 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 7299 -260 27 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 7490 -260 27 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7682 -260 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7874 -261 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 8067 -261 26 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 8261 -261 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 8456 -260 26 0 | 0 0 0 0 0
SEP-25 28600 P 9000 9000 9000 9000 1 | 0 0 0 8651 -260 26 0 | 9400 5182 1 31 +1
SEP-25 28800 P 0 0 0 0 0 | 9046 9046 8920 8846 -260 26 3 | 9046 4657 3 3 -1
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 9042 -259 26 0 | 9530 4928 0 21 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 9238 -259 26 0 | 9755 5050 0 25 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 9435 -259 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9632 -258 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 9829 -258 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 10027 -258 26 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 53 | TOTAL PUT 66 596 +31
| MONTH PUT/CALL RATIO 0.47
| MONTH TOTAL 205 1528 +94
MARKET PUT/CALL RATIO 0.93
MARKET TOTAL 21006 40300 +2926
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED