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 1254 580 38 805 245 218 +163
C APR-25 22000 760 266 38 365 92 834 +105
C APR-25 21200 756 496 37 700 210 160 +145
P APR-25 20000 743 460 40 1105 281 362 -253
P APR-25 19000 700 227 44 672 121 403 -148
C APR-25 20800 602 670 38 910 315 216 +181
C APR-25 21600 526 366 37 515 140 213 +123
C APR-25 23000 515 112 39 154 40 563 +63
C APR-25 21400 486 427 37 602 170 156 +133
P APR-25 18000 360 111 49 384 54 200 -87
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 APR 2025, WEDNESDAY 10 APR 2025, THURSDAY
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 5607 +500 61 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 5508 +499 61 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 5409 +498 60 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 5311 +498 60 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5212 +497 60 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5113 +495 59 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5015 +495 59 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 4916 +493 58 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 4818 +492 58 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 4720 +491 58 0 | 0 0 0 1 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 4622 +489 57 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 4524 +487 57 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 4427 +486 56 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 4329 +484 56 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4232 +482 56 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4135 +480 55 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4038 +477 55 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 3942 +475 54 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 3845 +472 54 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 3749 +469 53 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 3654 +467 53 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 3558 +463 52 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 3463 +460 52 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 3369 +457 52 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3274 +452 51 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3168 +483 49 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3087 +444 50 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 2994 +440 50 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 2902 +435 50 0 | 0 0 0 0 0
APR-25 18000 C 1960 1960 1960 1960 1 | 2760 2760 2760 2802 +466 48 1 | 2760 1960 2 1 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 2719 +425 49 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 2628 +419 48 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 2538 +413 48 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 2449 +407 47 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2360 +400 47 0 | 1335 1330 0 2 0
APR-25 18600 C 0 0 0 0 0 | 2248 2248 2248 2272 +393 46 1 | 2248 2140 1 1 0
APR-25 18700 C 1451 1451 1451 1451 1 | 2447 2447 2447 2185 +440 46 1 | 2447 1451 2 1 +1
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2099 +379 46 0 | 1682 1628 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2014 +371 45 0 | 0 0 0 0 0
APR-25 19000 C 1465 1690 1205 1690 4 | 2250 2250 1876 1930 +410 45 4 | 2250 1000 8 14 +1
APR-25 19100 C 0 0 0 0 0 | 0 0 0 1847 +355 44 0 | 1332 938 0 35 0
APR-25 19200 C 0 0 0 0 0 | 1980 1980 1750 1765 +387 44 2 | 1980 860 2 20 0
APR-25 19300 C 1039 1039 1039 1039 1 | 0 0 0 1684 +337 43 0 | 1192 854 1 3 0
APR-25 19400 C 960 960 960 960 1 | 1540 1638 1540 1604 +341 43 2 | 1638 800 3 11 0
APR-25 19500 C 1130 1130 886 955 4 | 1550 1780 1401 1494 +293 40 7 | 1780 720 11 23 -4
APR-25 19600 C 1000 1000 822 822 10 | 1368 1786 1353 1449 +314 42 8 | 1786 686 18 24 -6
APR-25 19700 C 820 891 790 891 7 | 1359 1660 1359 1359 +291 41 5 | 1660 630 12 58 +4
APR-25 19800 C 807 950 722 950 24 | 1243 1550 1230 1286 +278 40 12 | 1550 585 36 65 +2
APR-25 19900 C 830 1000 678 1000 10 | 1194 1366 1194 1214 +267 40 7 | 1366 539 17 34 -1
APR-25 20000 C 848 1015 600 980 83 | 1150 1458 1011 1150 +277 40 58 | 1458 496 141 122 -5
APR-25 20200 C 740 921 507 920 84 | 970 1279 956 1012 +235 39 61 | 1279 417 145 107 -49
APR-25 20400 C 640 825 425 648 116 | 859 1179 774 884 +222 38 90 | 1179 359 206 71 -58
APR-25 20600 C 561 721 370 627 83 | 775 1030 690 762 +192 37 139 | 1050 300 222 210 -11
APR-25 20800 C 472 620 315 570 234 | 670 910 570 670 +181 38 368 | 2457 250 602 216 -63
APR-25 21000 C 376 540 245 442 447 | 521 805 485 580 +163 38 807 | 2700 193 1254 218 -146
APR-25 21200 C 328 450 210 370 266 | 450 700 413 496 +145 37 490 | 2136 175 756 160 -3
APR-25 21400 C 264 388 170 336 81 | 388 602 350 427 +133 37 405 | 3578 138 486 156 -35
APR-25 21600 C 222 331 140 282 198 | 317 515 301 366 +123 37 328 | 1396 119 526 213 -2
APR-25 21800 C 186 272 119 238 74 | 286 436 250 313 +114 38 271 | 1750 97 345 225 -10
APR-25 22000 C 155 241 92 179 246 | 215 365 205 266 +105 38 514 | 2625 82 760 834 -40
APR-25 22200 C 122 186 68 185 79 | 186 310 173 225 +96 38 236 | 1758 65 315 661 -28
APR-25 22400 C 100 162 73 146 31 | 150 260 140 189 +87 38 187 | 2110 59 218 657 +6
APR-25 22600 C 80 143 59 120 60 | 128 218 116 158 +76 38 233 | 2492 48 293 259 +57
APR-25 22800 C 60 115 47 111 29 | 95 180 93 132 +67 38 308 | 2230 41 337 159 +25
APR-25 23000 C 53 100 40 88 165 | 88 154 83 112 +63 39 350 | 1835 36 515 563 +71
APR-25 23200 C 47 79 36 77 27 | 70 132 70 92 +56 39 204 | 1845 29 231 203 -37
APR-25 23400 C 40 67 34 67 16 | 62 114 62 79 +52 39 89 | 1155 28 105 329 -14
APR-25 23600 C 24 60 24 60 5 | 80 99 47 65 +46 39 101 | 1365 24 106 219 -20
APR-25 23800 C 30 55 25 55 5 | 44 85 37 53 +39 39 136 | 1287 19 141 491 0
APR-25 24000 C 26 47 21 47 65 | 38 74 38 43 +33 39 139 | 1338 17 204 269 -115
APR-25 24200 C 24 34 19 34 12 | 30 62 30 35 +28 39 223 | 1198 16 235 383 -4
APR-25 24400 C 34 34 34 34 20 | 29 55 29 28 +23 39 53 | 1120 14 73 228 -18
APR-25 24600 C 18 31 18 31 41 | 24 49 24 22 +19 39 96 | 1049 13 137 358 -40
APR-25 24800 C 17 27 15 27 24 | 24 45 22 18 +16 39 135 | 936 11 159 299 +23
APR-25 25000 C 0 0 0 0 0 | 20 40 20 14 +13 39 148 | 892 10 148 617 +18
APR-25 25200 C 13 25 12 25 4 | 16 30 16 11 +10 39 126 | 754 10 130 181 +74
APR-25 25400 C 12 12 8 8 5 | 19 27 18 9 +8 39 169 | 676 8 174 380 +52
APR-25 25600 C 0 0 0 0 0 | 15 28 15 7 +6 39 11 | 650 9 11 288 -2
APR-25 25800 C 0 0 0 0 0 | 0 0 0 6 +5 40 0 | 508 9 0 253 -50
APR-25 26000 C 0 0 0 0 0 | 18 22 17 5 +4 40 13 | 547 6 13 288 -2
APR-25 26200 C 0 0 0 0 0 | 14 18 14 4 +3 40 20 | 412 8 20 313 +4
APR-25 26400 C 0 0 0 0 0 | 14 19 13 3 +2 40 18 | 347 6 18 251 -2
APR-25 26600 C 0 0 0 0 0 | 8 16 8 2 +1 40 15 | 401 4 15 231 +12
APR-25 26800 C 0 0 0 0 0 | 5 14 5 1 0 38 24 | 296 2 24 131 -10
APR-25 27000 C 0 0 0 0 0 | 6 13 6 1 0 39 4 | 320 4 4 67 0
APR-25 27200 C 0 0 0 0 0 | 7 12 7 1 0 40 5 | 254 4 5 227 -38
APR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 254 4 0 149 0
APR-25 27600 C 0 0 0 0 0 | 11 11 11 1 0 42 79 | 208 5 79 114 +79
APR-25 27800 C 0 0 0 0 0 | 9 9 9 1 0 43 30 | 194 4 30 165 0
APR-25 28000 C 0 0 0 0 0 | 7 7 7 1 0 44 1 | 187 3 1 172 -1
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 162 4 0 117 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 118 1 0 163 -10
APR-25 28600 C 0 0 0 0 0 | 3 3 3 1 0 47 1 | 110 2 1 223 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 84 3 0 19 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 100 4 0 143 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 66 3 0 125 0
APR-25 29400 C 0 0 0 0 0 | 3 3 3 1 0 50 1 | 76 3 1 114 0
APR-25 29600 C 0 0 0 0 0 | 3 3 3 1 0 51 7 | 17 2 7 8 +7
APR-25 29800 C 0 0 0 0 0 | 3 3 3 1 0 52 35 | 28 3 35 36 +35
TOTAL CALL 2563 | TOTAL CALL 6778 | TOTAL CALL 9341 12678 -353
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 25 56 25 25 10 | 16 16 14 12 -8 62 8 | 82 10 18 67 -5
APR-25 15200 P 36 40 23 23 27 | 12 13 12 13 -8 62 2 | 61 12 29 23 -1
APR-25 15300 P 40 40 40 40 1 | 0 0 0 14 -9 61 0 | 81 29 1 1 -1
APR-25 15400 P 0 0 0 0 0 | 0 0 0 15 -11 60 0 | 82 28 0 94 0
APR-25 15500 P 57 71 29 29 29 | 12 14 12 16 -12 60 2 | 103 6 31 110 -1
APR-25 15600 P 44 76 44 48 11 | 14 14 11 18 -12 60 9 | 102 11 20 183 +2
APR-25 15700 P 70 85 49 49 6 | 14 21 14 19 -14 59 3 | 118 14 9 21 +1
APR-25 15800 P 0 0 0 0 0 | 14 26 11 21 -15 59 11 | 116 11 11 69 -5
APR-25 15900 P 94 97 90 90 56 | 16 30 14 23 -16 58 3 | 113 14 59 63 +54
APR-25 16000 P 64 106 42 44 110 | 33 33 16 25 -18 58 18 | 140 16 128 164 +84
APR-25 16100 P 69 117 69 76 5 | 70 70 16 27 -19 58 9 | 117 16 14 21 -22
APR-25 16200 P 103 103 42 42 4 | 18 18 18 29 -21 57 1 | 170 18 5 45 -1
APR-25 16300 P 0 0 0 0 0 | 20 31 20 32 -22 57 7 | 176 20 7 11 -1
APR-25 16400 P 59 140 59 73 17 | 22 30 17 34 -25 56 13 | 200 10 30 109 -5
APR-25 16500 P 129 129 56 62 16 | 25 36 24 37 -27 56 7 | 220 21 23 159 -8
APR-25 16600 P 106 155 100 121 54 | 24 24 13 40 -29 55 12 | 210 13 66 53 +40
APR-25 16700 P 120 138 80 80 22 | 29 29 28 43 -32 55 5 | 220 28 27 30 +15
APR-25 16800 P 113 180 78 78 80 | 29 46 24 47 -34 55 9 | 270 24 89 72 +7
APR-25 16900 P 96 175 96 124 14 | 90 90 26 51 -37 54 51 | 250 26 65 29 +13
APR-25 17000 P 105 213 103 105 105 | 80 80 26 55 -40 54 160 | 380 4 265 153 0
APR-25 17100 P 112 206 88 96 42 | 38 58 30 59 -43 53 45 | 292 30 87 41 +9
APR-25 17200 P 119 234 99 99 29 | 38 68 24 64 -46 53 17 | 321 12 46 41 -19
APR-25 17300 P 143 249 130 130 26 | 47 66 31 69 -50 52 31 | 339 31 57 34 -53
APR-25 17400 P 142 271 105 105 53 | 55 78 34 74 -54 52 71 | 340 34 124 69 +3
APR-25 17500 P 177 290 124 125 72 | 62 80 39 79 -58 51 85 | 380 39 157 128 +50
APR-25 17600 P 208 304 188 188 42 | 63 86 39 84 -63 51 42 | 388 5 84 43 -22
APR-25 17700 P 177 310 147 147 30 | 111 111 45 91 -66 50 56 | 399 45 86 69 +14
APR-25 17800 P 180 337 149 149 39 | 84 100 48 95 -74 49 65 | 439 20 104 54 -12
APR-25 17900 P 250 360 250 300 10 | 103 103 52 105 -76 49 41 | 445 52 51 37 -9
APR-25 18000 P 205 384 170 184 161 | 100 115 54 111 -87 49 199 | 525 18 360 200 -1
APR-25 18100 P 272 398 184 184 11 | 96 119 60 121 -86 48 56 | 524 60 67 124 -11
APR-25 18200 P 230 430 210 231 46 | 105 126 64 128 -93 48 81 | 525 17 127 140 -1
APR-25 18300 P 252 442 199 199 48 | 110 140 66 138 -103 47 117 | 600 66 165 89 -32
APR-25 18400 P 341 480 209 209 47 | 117 153 74 148 -105 47 138 | 602 8 185 85 +2
APR-25 18500 P 289 500 239 245 78 | 188 188 79 159 -116 46 159 | 640 8 237 208 +16
APR-25 18600 P 308 539 263 288 45 | 138 177 88 171 -123 46 141 | 675 7 186 99 +9
APR-25 18700 P 334 543 270 270 18 | 200 200 97 184 -129 46 102 | 661 8 120 124 +60
APR-25 18800 P 355 602 355 360 68 | 165 202 102 197 -137 45 227 | 776 7 295 156 +44
APR-25 18900 P 380 551 321 321 37 | 191 221 114 212 -144 45 76 | 757 10 113 172 -13
APR-25 19000 P 392 672 304 304 312 | 322 322 121 227 -148 44 388 | 860 10 700 403 +66
APR-25 19100 P 500 668 345 345 48 | 220 240 130 243 -155 44 70 | 900 11 118 128 +10
APR-25 19200 P 438 738 357 431 89 | 235 267 143 261 -171 43 181 | 890 13 270 111 -29
APR-25 19300 P 485 750 410 410 46 | 226 301 155 279 -174 43 103 | 960 13 149 72 +9
APR-25 19400 P 494 829 411 471 122 | 260 325 169 299 -187 42 226 | 1010 13 348 235 +7
APR-25 19500 P 574 864 449 693 70 | 303 348 185 320 -200 42 194 | 1074 14 264 322 +18
APR-25 19600 P 586 925 453 553 103 | 308 375 199 345 -213 42 190 | 1130 15 293 298 +34
APR-25 19700 P 635 930 493 508 79 | 337 399 219 367 -217 41 79 | 1140 16 158 86 -17
APR-25 19800 P 700 1000 515 557 63 | 424 424 236 393 -228 41 204 | 1200 16 267 148 +27
APR-25 19900 P 715 1015 611 639 33 | 340 464 260 422 -239 40 160 | 1240 16 193 291 +60
APR-25 20000 P 723 1105 607 635 79 | 398 496 281 460 -253 40 664 | 1352 17 743 362 +154
APR-25 20200 P 833 1200 687 687 39 | 480 577 328 519 -271 39 234 | 1420 19 273 225 +32
APR-25 20400 P 958 1350 783 836 9 | 540 660 390 601 -287 39 250 | 1550 24 259 364 +70
APR-25 20600 P 1445 1445 898 898 4 | 656 752 458 682 -312 38 334 | 1631 29 338 307 +45
APR-25 20800 P 1196 1196 1196 1196 1 | 715 855 525 775 -335 38 224 | 1837 29 225 327 +23
APR-25 21000 P 1304 1691 1083 1083 57 | 800 980 625 884 -348 38 236 | 2050 33 293 506 +17
APR-25 21200 P 1800 1926 1537 1537 4 | 950 1083 708 1003 -363 37 83 | 2250 37 87 222 +14
APR-25 21400 P 2050 2050 2050 2050 1 | 1200 1200 799 1124 -375 37 43 | 2191 43 44 454 -10
APR-25 21600 P 1933 1933 1933 1933 1 | 1175 1263 920 1261 -450 37 48 | 2452 52 49 284 -24
APR-25 21800 P 2137 2137 2137 2137 1 | 1320 1429 1070 1407 -413 37 58 | 2499 60 59 220 -20
APR-25 22000 P 2274 2300 2018 2018 3 | 1480 1600 1202 1560 -417 37 28 | 2700 70 31 1138 -12
APR-25 22200 P 2500 2500 2172 2172 2 | 1533 1638 1380 1725 -400 38 27 | 2800 87 29 190 -6
APR-25 22400 P 2874 2874 2874 2874 2 | 1688 2002 1500 1893 -432 38 13 | 3000 103 15 513 -3
APR-25 22600 P 2506 2506 2500 2500 2 | 2010 2050 1750 2061 -445 38 9 | 3569 121 11 282 -2
APR-25 22800 P 3068 3068 2536 2536 2 | 2113 2113 1860 2240 -449 39 8 | 3300 147 10 610 -1
APR-25 23000 P 0 0 0 0 0 | 2588 2588 2080 2416 -458 39 4 | 3520 177 4 205 -3
APR-25 23200 P 0 0 0 0 0 | 2160 2606 2160 2598 -475 39 2 | 3680 208 2 768 -1
APR-25 23400 P 3020 3020 3020 3020 5 | 2663 2663 2620 2787 -471 40 7 | 3847 251 12 501 -3
APR-25 23600 P 0 0 0 0 0 | 2915 2915 2915 2977 -475 40 1 | 4324 294 1 425 0
APR-25 23800 P 0 0 0 0 0 | 2686 3135 2686 3162 -494 40 8 | 4300 360 8 421 -7
APR-25 24000 P 0 0 0 0 0 | 3370 3370 3370 3346 -505 39 1 | 4400 410 1 195 -1
APR-25 24200 P 0 0 0 0 0 | 3510 3510 3510 3538 -509 39 1 | 5090 475 1 156 0
APR-25 24400 P 0 0 0 0 0 | 3600 3600 3600 3731 -506 39 1 | 4219 555 1 63 -1
APR-25 24600 P 0 0 0 0 0 | 0 0 0 3926 -505 39 0 | 1580 647 0 66 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 4121 -493 39 0 | 1750 750 0 6 0
APR-25 25000 P 4960 4960 4960 4960 1 | 0 0 0 4318 -539 39 0 | 4960 831 1 25 -1
APR-25 25200 P 0 0 0 0 0 | 0 0 0 4515 -515 39 0 | 2075 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 4713 -499 39 0 | 2035 1071 0 2 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4911 -501 39 0 | 1996 1223 0 3 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 5109 -503 39 0 | 2585 1385 0 1 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 5308 -573 39 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 5507 -505 39 0 | 3055 1637 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 5707 -505 40 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5906 -506 40 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 6170 6170 6170 6106 -506 41 1 | 6170 2129 1 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 6305 -507 39 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 6505 -507 40 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 6705 -507 41 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 6905 -507 42 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 7104 -508 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 7304 -508 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 7504 -508 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 7704 -508 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 7904 -508 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 8104 -508 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 8304 -508 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 8504 -508 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 8704 -508 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 8904 -508 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 9104 -508 0 0 | 6666 5555 0 2 0
TOTAL PUT 2647 | TOTAL PUT 6159 | TOTAL PUT 8806 14331 +645
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 18147 27009 +292
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 4858 +473 45 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 4763 +471 45 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 4668 +468 44 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 4573 +465 44 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 4479 +462 44 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 4385 +459 44 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4291 +456 43 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4198 +453 43 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4105 +449 43 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4012 +445 43 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 3920 +441 42 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 3829 +438 42 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 3737 +433 42 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 3647 +430 42 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 3556 +425 41 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 3467 +421 41 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 3377 +415 41 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3289 +411 40 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3201 +406 40 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3113 +400 40 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3027 +395 40 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 2941 +390 39 0 | 0 0 0 0 0
MAY-25 18000 C 2090 2090 2090 2090 1 | 2850 2850 2830 2855 +383 39 2 | 2850 2090 3 3 +3
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 2770 +377 39 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 2687 +372 39 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 2603 +365 38 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 2521 +358 38 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 2440 +352 38 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 2277 2277 2277 2359 +345 38 1 | 2277 1859 1 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2279 +338 37 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2201 +331 37 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2123 +324 37 0 | 0 0 0 0 0
MAY-25 19000 C 1640 1640 1640 1640 1 | 0 0 0 2046 +316 37 0 | 1810 1445 1 5 +1
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 1970 +308 36 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 1896 +301 36 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 1822 +293 36 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 1750 +285 36 0 | 1420 1220 0 1 0
MAY-25 19500 C 1127 1127 1127 1127 1 | 0 0 0 1679 +277 35 0 | 1127 1127 1 1 +1
MAY-25 19600 C 1030 1100 1030 1084 4 | 1825 1825 1825 1609 +292 35 1 | 1825 888 5 25 +4
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1540 +284 35 0 | 968 935 0 35 0
MAY-25 19800 C 1160 1160 1160 1160 1 | 0 0 0 1440 +256 33 0 | 1160 904 1 22 0
MAY-25 19900 C 0 0 0 0 0 | 1639 1639 1639 1380 +216 33 1 | 1639 780 1 3 0
MAY-25 20000 C 1060 1060 860 860 2 | 0 0 0 1311 +202 33 0 | 1214 715 2 77 +1
MAY-25 20200 C 910 910 750 768 4 | 0 0 0 1196 +193 33 0 | 1110 728 4 67 -1
MAY-25 20400 C 1010 1030 985 1030 3 | 1120 1120 1068 1091 +188 33 11 | 1120 571 14 52 -1
MAY-25 20600 C 646 646 646 646 1 | 1017 1034 964 983 +172 32 43 | 1034 510 44 64 +2
MAY-25 20800 C 585 755 585 755 2 | 889 1020 849 882 +158 32 95 | 1144 450 97 89 +60
MAY-25 21000 C 480 730 475 680 32 | 780 1000 732 789 +146 32 88 | 1020 396 120 114 +69
MAY-25 21200 C 0 0 0 0 0 | 728 920 728 704 +130 32 27 | 920 347 27 63 +10
MAY-25 21400 C 385 385 385 385 1 | 766 766 599 627 +117 31 26 | 766 382 27 34 -3
MAY-25 21600 C 328 332 328 332 2 | 558 613 513 558 +107 31 59 | 785 290 61 135 +14
MAY-25 21800 C 305 305 305 305 1 | 520 620 452 496 +98 31 51 | 620 227 52 72 +24
MAY-25 22000 C 304 480 253 415 29 | 444 565 405 439 +90 31 53 | 1141 200 82 122 +27
MAY-25 22200 C 241 280 159 280 7 | 390 460 390 388 +84 31 22 | 576 159 29 53 +16
MAY-25 22400 C 306 306 306 306 1 | 376 376 325 341 +77 31 27 | 1006 144 28 117 +17
MAY-25 22600 C 218 218 218 218 2 | 300 385 292 299 +71 31 32 | 899 131 34 82 0
MAY-25 22800 C 153 154 146 146 3 | 235 303 230 261 +65 31 23 | 1045 118 26 112 +1
MAY-25 23000 C 160 160 138 141 5 | 196 286 196 227 +57 31 38 | 1017 102 43 166 +10
MAY-25 23200 C 142 142 140 140 2 | 180 246 180 197 +49 31 134 | 950 88 136 257 +131
MAY-25 23400 C 133 148 110 148 4 | 154 215 154 173 +45 31 284 | 832 78 288 152 +123
MAY-25 23600 C 147 147 147 147 1 | 150 200 141 152 +44 31 183 | 685 91 184 206 +148
MAY-25 23800 C 135 135 135 135 1 | 122 170 122 133 +43 31 258 | 660 72 259 248 +159
MAY-25 24000 C 84 122 84 122 6 | 117 150 108 113 +38 31 53 | 600 68 59 73 +4
MAY-25 24200 C 0 0 0 0 0 | 99 133 97 96 +34 31 72 | 545 62 72 89 +13
MAY-25 24400 C 0 0 0 0 0 | 122 122 122 82 +32 31 9 | 463 57 9 113 -9
MAY-25 24600 C 0 0 0 0 0 | 91 108 76 69 +28 31 23 | 435 40 23 119 +17
MAY-25 24800 C 53 80 53 80 3 | 69 98 67 58 +25 31 46 | 369 40 49 45 +21
MAY-25 25000 C 0 0 0 0 0 | 57 82 57 48 +21 31 56 | 347 38 56 98 -2
MAY-25 25200 C 0 0 0 0 0 | 70 73 57 40 +19 31 59 | 265 41 59 60 +29
MAY-25 25400 C 0 0 0 0 0 | 69 69 52 33 +17 31 80 | 264 34 80 112 +50
MAY-25 25600 C 0 0 0 0 0 | 62 63 50 28 +15 31 111 | 212 38 111 91 +44
MAY-25 25800 C 0 0 0 0 0 | 49 57 45 22 +12 30 42 | 185 18 42 36 +20
MAY-25 26000 C 0 0 0 0 0 | 46 46 46 19 +11 30 21 | 162 26 21 64 -3
MAY-25 26200 C 0 0 0 0 0 | 40 40 40 15 +9 30 2 | 140 23 2 24 -2
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 12 +8 30 0 | 104 65 0 4 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 10 +7 30 0 | 115 56 0 24 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 8 +6 30 0 | 98 50 0 7 0
MAY-25 27000 C 0 0 0 0 0 | 28 32 28 7 +6 30 32 | 84 28 32 16 +2
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 5 +4 30 0 | 60 14 0 43 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 4 +3 30 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 56 29 0 9 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 50 39 0 52 0
MAY-25 28000 C 0 0 0 0 0 | 2 20 2 1 0 28 8 | 42 2 8 33 -8
MAY-25 28200 C 0 0 0 0 0 | 19 19 19 1 0 28 37 | 40 19 37 38 +37
MAY-25 28400 C 0 0 0 0 0 | 17 17 17 1 0 29 14 | 34 15 14 16 +12
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 21 16 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 13 0 2 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 11 0 3 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 12 12 0 1 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 10 10 10 1 0 33 57 | 15 5 57 56 +54
TOTAL CALL 120 | TOTAL CALL 2181 | TOTAL CALL 2301 3638 +1095
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 138 185 136 185 12 | 49 82 49 71 -41 45 17 | 250 49 29 24 0
MAY-25 15900 P 0 0 0 0 0 | 60 60 60 76 -43 45 1 | 185 60 1 0 -1
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 81 -50 44 0 | 270 104 0 7 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 86 -49 44 0 | 235 113 0 41 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 92 -52 44 0 | 300 126 0 43 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 98 -55 44 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 104 104 104 104 -58 43 1 | 355 104 1 2 +1
MAY-25 16500 P 0 0 0 0 0 | 75 116 75 111 -61 43 22 | 335 75 22 122 -7
MAY-25 16600 P 0 0 0 0 0 | 92 125 92 118 -70 43 47 | 300 92 47 9 -4
MAY-25 16700 P 225 225 225 225 1 | 100 100 100 125 -69 43 1 | 383 100 2 28 -2
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 133 -73 42 0 | 414 402 0 3 -5
MAY-25 16900 P 0 0 0 0 0 | 141 141 141 142 -76 42 15 | 141 141 15 15 +15
MAY-25 17000 P 375 375 230 230 14 | 163 163 98 150 -81 42 119 | 442 11 133 193 +29
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 160 -84 42 0 | 474 228 0 14 0
MAY-25 17200 P 322 322 322 322 1 | 0 0 0 169 -89 41 0 | 442 223 1 38 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 185 -97 41 0 | 434 14 0 19 0
MAY-25 17400 P 368 368 368 368 20 | 175 175 175 190 -99 41 1 | 525 175 21 83 0
MAY-25 17500 P 488 488 411 411 2 | 153 153 153 202 -103 40 15 | 520 153 17 93 +15
MAY-25 17600 P 447 447 447 447 1 | 0 0 0 214 -116 40 0 | 495 268 1 438 -1
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 229 -115 40 0 | 517 277 0 473 0
MAY-25 17800 P 0 0 0 0 0 | 169 248 169 241 -119 40 39 | 680 169 39 172 -29
MAY-25 17900 P 0 0 0 0 0 | 198 261 198 251 -131 39 83 | 576 198 83 115 +60
MAY-25 18000 P 500 623 377 377 17 | 218 277 171 265 -137 39 180 | 700 18 197 167 +78
MAY-25 18100 P 0 0 0 0 0 | 232 292 177 278 -140 39 129 | 628 177 129 121 +67
MAY-25 18200 P 0 0 0 0 0 | 309 309 276 294 -145 38 9 | 695 27 9 151 -7
MAY-25 18300 P 0 0 0 0 0 | 216 216 216 310 -150 38 9 | 803 216 9 79 -10
MAY-25 18400 P 705 705 520 520 2 | 310 333 231 326 -157 38 26 | 840 231 28 84 -14
MAY-25 18500 P 750 750 468 468 4 | 237 354 236 343 -164 37 10 | 888 236 14 57 -15
MAY-25 18600 P 538 538 538 538 1 | 253 253 253 363 -175 37 8 | 906 28 9 47 -8
MAY-25 18700 P 0 0 0 0 0 | 265 306 265 382 -181 37 19 | 962 265 19 115 -19
MAY-25 18800 P 535 535 535 535 1 | 356 356 279 403 -188 37 64 | 932 279 65 77 -56
MAY-25 18900 P 919 919 823 823 2 | 328 400 293 424 -196 36 42 | 919 47 44 61 -13
MAY-25 19000 P 687 966 585 585 10 | 390 475 317 447 -204 36 96 | 1100 45 106 109 +49
MAY-25 19100 P 710 940 710 859 3 | 428 485 380 471 -212 36 20 | 960 46 23 58 -15
MAY-25 19200 P 0 0 0 0 0 | 374 500 350 495 -219 35 12 | 1083 45 12 82 +4
MAY-25 19300 P 0 0 0 0 0 | 476 548 434 521 -228 35 24 | 1204 45 24 30 -14
MAY-25 19400 P 0 0 0 0 0 | 499 549 460 548 -250 35 39 | 1260 67 39 56 +32
MAY-25 19500 P 0 0 0 0 0 | 506 600 506 579 -245 35 24 | 1220 50 24 34 +7
MAY-25 19600 P 1075 1075 1075 1075 1 | 473 627 472 608 -253 34 18 | 1366 60 19 71 +15
MAY-25 19700 P 0 0 0 0 0 | 600 646 504 639 -262 34 18 | 859 55 18 65 +10
MAY-25 19800 P 1050 1050 1050 1050 1 | 610 694 530 674 -271 34 18 | 1273 70 19 64 +10
MAY-25 19900 P 0 0 0 0 0 | 626 725 626 706 -282 34 54 | 1350 74 54 59 +35
MAY-25 20000 P 1080 1096 1080 1096 2 | 690 772 565 743 -289 34 46 | 1300 73 48 28 +10
MAY-25 20200 P 1265 1390 1265 1390 2 | 790 849 638 819 -309 33 43 | 1505 77 45 32 +10
MAY-25 20400 P 1518 1518 1518 1518 1 | 829 963 829 904 -322 33 142 | 1842 90 143 178 +77
MAY-25 20600 P 0 0 0 0 0 | 950 990 790 996 -379 32 88 | 1605 106 88 45 -47
MAY-25 20800 P 0 0 0 0 0 | 1078 1079 869 1095 -396 32 12 | 2095 128 12 114 -5
MAY-25 21000 P 1620 1620 1620 1620 1 | 970 1200 970 1204 -409 32 11 | 2210 158 12 22 -9
MAY-25 21200 P 0 0 0 0 0 | 1056 1420 1056 1323 -423 32 22 | 1965 182 22 32 +7
MAY-25 21400 P 0 0 0 0 0 | 1380 1380 1380 1444 -409 32 1 | 1921 251 1 14 0
MAY-25 21600 P 0 0 0 0 0 | 0 0 0 1574 -418 31 0 | 1930 240 0 18 0
MAY-25 21800 P 0 0 0 0 0 | 0 0 0 1724 -413 32 0 | 2080 308 0 19 0
MAY-25 22000 P 2710 2710 2710 2710 1 | 0 0 0 1866 -420 32 0 | 2890 346 1 82 0
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 2013 -428 32 0 | 2930 400 0 20 0
MAY-25 22400 P 0 0 0 0 0 | 2053 2053 2053 2165 -434 32 1 | 2296 462 1 15 0
MAY-25 22600 P 0 0 0 0 0 | 2260 2260 2260 2315 -482 31 1 | 2810 517 1 7 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 2480 -489 31 0 | 885 605 0 21 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2647 -453 31 0 | 1082 696 0 101 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2816 -458 31 0 | 3320 768 0 36 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2988 -463 31 0 | 3937 864 0 19 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 3164 -467 31 0 | 1187 982 0 37 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 3342 -472 31 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 3523 -476 31 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3707 -480 31 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3892 -484 31 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 4080 -487 31 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 4269 -490 31 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 4460 -493 31 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 4652 -496 31 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 4845 -498 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 5040 -500 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 5235 -502 30 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 5431 -504 30 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 5628 -505 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 5825 -506 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 6023 -507 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 6221 -508 30 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 6419 -510 30 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 6618 -510 30 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 6817 -511 30 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 7016 -512 29 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 7216 -511 30 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 7415 -512 29 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 7615 -512 30 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 7814 -513 29 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 8014 -513 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 8214 -513 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 8414 -513 31 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 8613 -514 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 8813 -514 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 9013 -514 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 9213 -514 0 0 | 0 0 0 0 0
TOTAL PUT 100 | TOTAL PUT 1547 | TOTAL PUT 1647 4376 +250
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 3948 8014 +1345
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 8521 +505 47 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8322 +504 46 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8124 +502 46 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7926 +501 46 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7728 +499 45 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7531 +497 45 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7333 +494 44 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7235 +493 44 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7137 +492 44 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7039 +491 44 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6941 +490 44 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6843 +488 43 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6745 +487 43 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6647 +485 43 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6550 +484 43 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6452 +481 43 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6355 +480 42 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6258 +478 42 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6161 +476 42 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6065 +474 42 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5968 +472 42 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5872 +470 41 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5776 +468 41 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5680 +465 41 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5585 +463 41 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5490 +461 41 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5395 +458 41 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5300 +455 40 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5205 +452 40 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5111 +449 40 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5017 +446 40 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4924 +444 40 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4831 +441 39 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4738 +437 39 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4645 +433 39 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4553 +430 39 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4462 +427 39 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4370 +423 38 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4280 +420 38 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4189 +415 38 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4099 +411 38 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4010 +408 38 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3921 +404 38 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3833 +400 37 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3745 +395 37 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3657 +390 37 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3571 +386 37 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3485 +382 37 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3399 +376 36 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3314 +371 36 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3230 +366 36 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3146 +361 36 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3064 +357 36 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2982 +351 35 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2900 +345 35 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2820 +340 35 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2740 +335 35 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2661 +329 35 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2583 +323 34 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2505 +317 34 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2429 +311 34 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2354 +306 34 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2279 +299 34 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2206 +294 34 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2133 +287 33 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2061 +280 33 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1991 +274 33 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1921 +268 33 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1853 +262 33 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1786 +255 32 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1719 +274 32 0 | 2559 973 0 37 0
JUN-25 19700 C 1089 1089 1089 1089 27 | 0 0 0 1654 +263 32 0 | 1257 941 27 104 +27
JUN-25 19800 C 1064 1080 1064 1080 2 | 0 0 0 1562 +227 31 0 | 1390 915 2 43 +1
JUN-25 19900 C 1202 1202 1202 1202 20 | 1596 1596 1596 1500 +207 31 1 | 4100 864 21 64 +19
JUN-25 20000 C 1030 1250 985 1245 6 | 0 0 0 1439 +198 31 0 | 4334 706 6 71 +4
JUN-25 20200 C 1055 1055 1055 1055 20 | 0 0 0 1326 +182 31 0 | 4150 620 20 155 +20
JUN-25 20400 C 0 0 0 0 0 | 1406 1406 1251 1229 +181 31 3 | 3960 722 3 138 -1
JUN-25 20600 C 742 1000 742 1000 8 | 0 0 0 1122 +181 30 0 | 1668 554 8 147 -3
JUN-25 20800 C 0 0 0 0 0 | 1210 1210 1101 1024 +151 30 2 | 1210 515 2 83 0
JUN-25 21000 C 623 698 623 698 2 | 998 1010 920 931 +141 30 12 | 3860 450 14 42 -3
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 849 +131 30 0 | 2885 418 0 34 0
JUN-25 21400 C 536 536 536 536 1 | 906 906 704 770 +118 30 3 | 2679 488 4 27 -1
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 697 +106 29 0 | 2750 400 0 23 -15
JUN-25 21800 C 0 0 0 0 0 | 787 787 777 633 +98 29 2 | 3126 350 2 77 -1
JUN-25 22000 C 398 398 363 365 3 | 541 575 541 573 +91 29 2 | 3030 315 5 42 +1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 518 +84 29 0 | 1880 328 0 18 0
JUN-25 22400 C 0 0 0 0 0 | 535 535 535 467 +78 29 2 | 2400 256 2 88 -2
JUN-25 22600 C 0 0 0 0 0 | 394 509 394 421 +73 29 7 | 1599 220 7 33 -4
JUN-25 22800 C 282 282 245 245 3 | 402 408 402 377 +67 29 14 | 2160 232 17 52 -5
JUN-25 23000 C 222 333 222 330 3 | 303 430 303 338 +62 29 15 | 2345 180 18 80 +8
JUN-25 23200 C 225 228 225 228 2 | 371 371 315 302 +58 29 18 | 2118 185 20 10 -3
JUN-25 23400 C 0 0 0 0 0 | 278 292 278 269 +46 29 10 | 1359 150 10 139 +6
JUN-25 23600 C 0 0 0 0 0 | 220 262 220 239 +46 29 19 | 1860 139 19 147 +16
JUN-25 23800 C 0 0 0 0 0 | 253 253 248 213 +39 29 2 | 1665 134 2 70 +2
JUN-25 24000 C 156 176 127 171 12 | 180 245 180 192 +37 29 79 | 1620 105 91 135 +52
JUN-25 24200 C 0 0 0 0 0 | 169 198 169 173 +38 29 41 | 1490 138 41 81 +40
JUN-25 24400 C 105 105 105 105 1 | 155 174 152 155 +38 29 95 | 1450 100 96 74 +62
JUN-25 24600 C 0 0 0 0 0 | 152 175 147 136 +34 29 51 | 1366 80 51 33 -6
JUN-25 24800 C 0 0 0 0 0 | 158 158 158 119 +31 29 11 | 1234 84 11 32 -10
JUN-25 25000 C 88 88 88 88 1 | 106 142 106 104 +29 29 23 | 1200 72 24 49 +6
JUN-25 25200 C 110 110 110 110 1 | 112 130 103 91 +28 29 17 | 1068 80 18 25 -6
JUN-25 25400 C 0 0 0 0 0 | 88 96 88 79 +25 29 9 | 832 60 9 47 -1
JUN-25 25600 C 0 0 0 0 0 | 85 101 83 68 +22 29 29 | 1000 61 29 9 -13
JUN-25 25800 C 0 0 0 0 0 | 77 77 77 57 +18 29 1 | 806 60 1 44 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 51 +18 29 0 | 860 45 0 149 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 43 +16 29 0 | 730 123 0 29 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 37 +14 29 0 | 645 45 0 27 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 31 +12 28 0 | 634 150 0 17 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 27 +11 28 0 | 580 35 0 17 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 23 +10 28 0 | 516 30 0 9 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 19 +8 28 0 | 465 31 0 2 0
JUN-25 27400 C 0 0 0 0 0 | 40 40 40 16 +7 28 31 | 362 30 31 35 +31
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 14 +7 28 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 41 41 41 12 +6 28 1 | 385 41 1 11 -1
JUN-25 28000 C 0 0 0 0 0 | 34 34 34 10 +5 28 1 | 392 27 1 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 8 +4 28 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 7 +4 28 0 | 302 24 0 3 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 239 32 0 9 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 72 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 24 23 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 206 18 0 3 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 113 19 0 3 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 163 10 0 82 0
TOTAL CALL 112 | TOTAL CALL 501 | TOTAL CALL 613 2792 +220
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 40 41 40 41 2 | 18 18 18 8 -9 47 1 | 51 12 3 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 9 -10 46 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 11 -12 46 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 13 -13 46 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 15 -15 45 0 | 0 0 0 0 0
JUN-25 13000 P 51 66 51 66 2 | 0 0 0 18 -18 45 0 | 94 31 2 106 -1
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 20 -20 44 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 22 -21 44 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 24 -22 44 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 26 -23 44 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 28 -24 44 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 30 -26 43 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 32 -27 43 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 34 -29 43 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 37 -32 43 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 39 -33 43 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 42 -34 42 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 45 -36 42 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 48 -38 42 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 57 57 57 52 -40 42 2 | 173 16 2 15 +1
JUN-25 14600 P 0 0 0 0 0 | 54 54 54 55 -45 42 1 | 113 26 1 25 +1
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 59 -47 41 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 63 -46 41 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 67 -49 41 0 | 125 82 0 0 0
JUN-25 15000 P 196 196 196 196 1 | 0 0 0 72 -51 41 0 | 214 13 1 37 0
JUN-25 15100 P 0 0 0 0 0 | 89 89 89 77 -53 41 11 | 131 89 11 3 +1
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 82 -56 41 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 87 -59 40 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 92 -62 40 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 98 -65 40 0 | 139 118 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 104 -68 40 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 111 -70 40 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 118 -73 39 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 115 115 115 125 -77 39 1 | 289 115 1 1 0
JUN-25 16000 P 318 318 190 201 66 | 123 123 105 132 -81 39 2 | 390 17 68 39 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 140 -84 39 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 149 -87 39 1 | 300 22 1 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 157 -91 38 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 167 -94 38 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 176 -99 38 0 | 399 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 186 -103 38 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 197 -106 38 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 208 -110 38 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 220 -114 37 0 | 585 212 0 3 0
JUN-25 17000 P 488 488 488 488 1 | 203 216 203 232 -119 37 46 | 526 30 47 52 +42
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 244 -124 37 0 | 394 66 0 8 0
JUN-25 17200 P 520 520 520 520 1 | 229 229 229 265 -121 37 15 | 610 147 16 18 +13
JUN-25 17300 P 0 0 0 0 0 | 195 257 195 272 -132 37 2 | 584 195 2 4 +1
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 286 -138 36 0 | 570 63 0 25 0
JUN-25 17500 P 606 606 589 589 2 | 0 0 0 301 -143 36 0 | 705 200 2 30 -1
JUN-25 17600 P 0 0 0 0 0 | 430 430 430 317 -137 36 1 | 797 40 1 49 -1
JUN-25 17700 P 0 0 0 0 0 | 295 295 295 333 -141 36 1 | 651 96 1 25 -1
JUN-25 17800 P 0 0 0 0 0 | 313 313 313 351 -144 36 2 | 820 60 2 18 -2
JUN-25 17900 P 0 0 0 0 0 | 317 331 274 368 -149 35 19 | 709 85 19 45 +9
JUN-25 18000 P 583 765 583 765 2 | 350 376 288 385 -155 35 35 | 827 42 37 37 -1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 404 -162 35 0 | 860 65 0 49 0
JUN-25 18200 P 0 0 0 0 0 | 320 451 320 421 -170 35 5 | 856 54 5 26 +2
JUN-25 18300 P 0 0 0 0 0 | 417 417 410 441 -178 34 2 | 801 100 2 23 -1
JUN-25 18400 P 750 750 750 750 1 | 375 375 375 462 -182 34 1 | 865 57 2 15 +1
JUN-25 18500 P 0 0 0 0 0 | 461 487 458 483 -190 34 22 | 943 101 22 90 +6
JUN-25 18600 P 0 0 0 0 0 | 483 520 399 506 -195 34 32 | 1070 57 32 28 -26
JUN-25 18700 P 0 0 0 0 0 | 509 509 419 530 -203 34 42 | 1150 118 42 41 +4
JUN-25 18800 P 0 0 0 0 0 | 528 528 434 555 -209 33 51 | 1137 74 51 80 -2
JUN-25 18900 P 0 0 0 0 0 | 505 505 497 581 -217 33 28 | 995 113 28 103 -1
JUN-25 19000 P 1095 1095 1095 1095 1 | 585 628 488 607 -225 33 37 | 1183 45 38 94 +6
JUN-25 19100 P 0 0 0 0 0 | 579 588 502 636 -233 33 43 | 951 71 43 61 +29
JUN-25 19200 P 0 0 0 0 0 | 652 688 550 665 -243 33 29 | 1366 88 29 44 +14
JUN-25 19300 P 0 0 0 0 0 | 614 669 543 696 -248 32 15 | 1130 74 15 44 +7
JUN-25 19400 P 0 0 0 0 0 | 705 766 572 727 -257 32 4 | 1466 80 4 42 +2
JUN-25 19500 P 0 0 0 0 0 | 749 749 600 760 -262 32 13 | 1360 85 13 34 +2
JUN-25 19600 P 1422 1422 1300 1300 5 | 652 652 652 795 -269 32 2 | 1422 90 7 77 -1
JUN-25 19700 P 1327 1327 1327 1327 1 | 762 809 678 830 -281 32 15 | 1500 83 16 68 +4
JUN-25 19800 P 0 0 0 0 0 | 713 765 713 867 -288 32 4 | 1626 115 4 62 -1
JUN-25 19900 P 1526 1526 1526 1526 1 | 0 0 0 904 -297 31 0 | 1526 123 1 29 0
JUN-25 20000 P 1550 1550 1550 1550 1 | 876 978 764 941 -307 31 24 | 1805 95 25 29 -42
JUN-25 20200 P 1629 1650 1556 1556 3 | 1002 1002 842 1027 -321 31 4 | 1912 130 7 30 -2
JUN-25 20400 P 0 0 0 0 0 | 958 1085 958 1117 -337 31 7 | 2127 122 7 20 0
JUN-25 20600 P 1640 1640 1640 1640 1 | 1170 1193 1020 1213 -386 30 12 | 1915 135 13 61 0
JUN-25 20800 P 1820 1820 1820 1820 1 | 1215 1288 1215 1317 -403 30 13 | 1903 172 14 40 +5
JUN-25 21000 P 2040 2040 2040 2040 1 | 1271 1385 1203 1422 -410 30 13 | 2087 180 14 53 -3
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1543 -428 30 0 | 1225 205 0 28 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1666 -447 30 0 | 2390 238 0 118 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1793 -463 30 0 | 2461 260 0 15 0
JUN-25 21800 P 0 0 0 0 0 | 1760 1790 1760 1940 -412 30 2 | 2710 278 2 50 0
JUN-25 22000 P 0 0 0 0 0 | 1822 1985 1822 2062 -486 29 3 | 2952 300 3 126 -2
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2221 -427 30 0 | 3101 348 0 74 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2369 -433 30 0 | 1360 419 0 26 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2521 -439 30 0 | 3023 450 0 35 0
JUN-25 22800 P 0 0 0 0 0 | 2720 2730 2720 2676 -445 30 2 | 3940 530 2 19 -2
JUN-25 23000 P 0 0 0 0 0 | 2750 2750 2750 2835 -450 30 1 | 3960 590 1 19 -1
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2998 -455 30 0 | 3880 580 0 28 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3164 -459 29 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3333 -538 29 0 | 4191 759 0 21 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3505 -468 29 0 | 4764 805 0 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3680 -471 29 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3858 -474 29 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4037 -478 29 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4219 -481 29 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4402 -484 29 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4588 -486 29 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4775 -489 29 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4963 -492 29 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5153 -494 29 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5344 -496 29 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5536 -498 29 0 | 7350 2225 0 15 -5
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5730 -498 29 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5924 -500 29 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6118 -502 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6314 -503 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6510 -504 28 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6706 -506 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6903 -507 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7101 -507 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7299 -508 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7497 -509 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7695 -510 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7894 -510 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8093 -510 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8292 -511 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8491 -511 28 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8690 -512 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 8890 -512 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9089 -513 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 9289 -513 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9489 -512 28 0 | 10777 9555 0 3 0
TOTAL PUT 93 | TOTAL PUT 566 | TOTAL PUT 659 2868 +54
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 1272 5660 +274
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 7008 +478 36 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 6914 +477 36 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6819 +474 36 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6725 +472 36 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6631 +470 36 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6538 +468 36 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6444 +465 36 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6351 +463 35 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 6140 6140 6140 6259 +461 35 1 | 10124 5900 1 22 +1
SEP-25 14500 C 0 0 0 0 0 | 6200 6337 6200 6166 +458 35 2 | 10150 5641 2 24 +1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6074 +456 35 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 5982 +453 35 0 | 0 0 0 0 0
SEP-25 14800 C 5000 5000 5000 5000 1 | 5936 5936 5936 5891 +450 35 1 | 5936 4718 2 4 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5800 +448 35 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 5900 6100 5900 5709 +445 35 2 | 9650 5331 2 17 -2
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5619 +442 35 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5529 +439 34 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5439 +436 34 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5350 +433 34 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 5400 5400 5260 5261 +430 34 2 | 9340 4680 2 19 -1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5173 +427 34 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5085 +424 34 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 4998 +421 34 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4911 +418 34 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4824 +414 33 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4738 +410 33 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4653 +407 33 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4567 +403 33 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4483 +400 33 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4399 +396 33 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4316 +393 33 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4233 +389 33 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4150 +385 32 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4069 +382 32 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 3987 +377 32 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3907 +373 32 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3827 +369 32 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3748 +366 32 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3669 +361 32 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3591 +357 32 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3513 +352 31 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3437 +349 31 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3361 +345 31 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3285 +340 31 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3211 +336 31 0 | 4900 4880 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3137 +331 31 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3064 +327 31 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2991 +322 31 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2920 +318 31 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2849 +314 30 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2779 +309 30 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2709 +304 30 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2641 +300 30 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2573 +295 30 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2506 +351 30 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2440 +286 30 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2375 +281 30 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2311 +277 29 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2247 +272 29 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2184 +267 29 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2123 +284 29 0 | 1600 1600 0 1 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2062 +276 29 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 1971 +236 28 0 | 1720 1410 0 2 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1914 +230 28 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 1980 1980 1885 1859 +223 28 4 | 4755 1500 4 2 -4
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1750 +211 28 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1646 +199 28 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 1550 1550 1550 1544 +184 28 1 | 1550 1050 1 10 +1
SEP-25 20800 C 0 0 0 0 0 | 1585 1585 1460 1453 +177 28 2 | 1585 1460 2 1 +1
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1363 +167 28 0 | 3195 952 0 1 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1277 +157 27 0 | 1219 910 0 24 0
SEP-25 21400 C 0 0 0 0 0 | 1313 1313 1313 1197 +149 27 1 | 1490 832 1 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1107 +127 27 0 | 1013 794 0 29 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1035 +128 27 0 | 1470 801 0 27 0
SEP-25 22000 C 0 0 0 0 0 | 978 1075 978 969 +123 27 9 | 1075 788 9 9 -7
SEP-25 22200 C 700 700 700 700 1 | 1004 1004 1004 905 +115 27 2 | 1004 666 3 8 +1
SEP-25 22400 C 0 0 0 0 0 | 937 937 937 845 +109 27 2 | 937 677 2 14 0
SEP-25 22600 C 590 590 590 590 1 | 925 925 874 789 +108 27 3 | 1960 590 4 4 +1
SEP-25 22800 C 609 609 609 609 1 | 763 763 763 735 +88 27 2 | 1818 535 3 9 0
SEP-25 23000 C 0 0 0 0 0 | 721 757 721 684 +93 27 4 | 1668 517 4 4 +1
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 636 +81 27 0 | 1859 498 0 15 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 592 +81 27 0 | 1838 514 0 3 0
SEP-25 23600 C 0 0 0 0 0 | 609 609 609 551 +71 27 2 | 1700 418 2 5 +1
SEP-25 23800 C 0 0 0 0 0 | 550 567 550 515 +69 27 4 | 1860 363 4 18 +4
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 477 +65 27 0 | 1838 400 0 9 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 443 +72 27 0 | 1805 390 0 15 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 412 +71 27 0 | 1646 470 0 9 0
SEP-25 24600 C 0 0 0 0 0 | 387 387 387 386 +64 27 7 | 1243 310 7 27 +7
SEP-25 24800 C 0 0 0 0 0 | 445 445 358 353 +66 27 8 | 1619 273 8 11 +7
SEP-25 25000 C 0 0 0 0 0 | 372 372 372 325 +55 27 1 | 1472 226 1 15 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 300 +60 27 0 | 992 345 0 22 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 275 +56 27 0 | 1474 250 0 33 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 253 +54 27 0 | 1055 884 0 60 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 232 +51 27 0 | 1280 236 0 8 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 213 +43 27 0 | 1200 189 0 21 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 201 +51 27 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 184 +48 27 0 | 1090 518 0 9 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 163 +40 27 0 | 886 170 0 6 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 149 +38 27 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 136 +36 27 0 | 890 131 0 31 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 124 +34 27 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 112 +31 27 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 105 +32 27 0 | 790 455 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 143 143 143 96 +31 27 1 | 490 128 1 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 84 +26 26 0 | 740 301 0 10 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 76 +24 26 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 69 +22 26 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 97 97 97 63 +21 26 1 | 607 82 1 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 57 +20 26 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 90 90 90 51 +18 26 1 | 460 66 1 62 +1
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 46 +17 26 0 | 200 147 0 3 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 42 +16 26 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 37 +14 26 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 34 +14 26 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 70 70 70 31 +13 26 1 | 413 44 1 100 0
TOTAL CALL 4 | TOTAL CALL 64 | TOTAL CALL 68 945 +13
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 | 105 105 105 91 -48 36 1 | 152 35 1 20 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 97 -49 36 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 102 -52 36 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 108 -54 36 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 149 149 149 114 -61 36 2 | 190 27 2 7 +2
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 121 -58 36 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 127 -61 36 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 134 -63 35 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 142 -65 35 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 149 -68 35 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 157 -70 35 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 165 -73 35 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 174 -76 35 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 183 -78 35 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 198 -75 35 0 | 321 45 0 7 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 202 -84 35 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 212 -87 34 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 222 -90 34 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 178 222 178 233 -93 34 2 | 385 51 2 3 +1
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 244 -96 34 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 256 -99 34 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 235 235 230 268 -102 34 2 | 338 94 2 0 -2
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 281 -105 34 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 294 -106 34 0 | 0 0 0 0 0
SEP-25 16000 P 490 490 490 490 2 | 313 313 313 307 -112 33 1 | 504 63 3 21 -5
SEP-25 16100 P 0 0 0 0 0 | 336 336 336 321 -116 33 1 | 450 336 1 7 +1
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 336 -119 33 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 350 -123 33 0 | 0 0 0 0 0
SEP-25 16400 P 560 560 560 560 1 | 0 0 0 366 -126 33 0 | 590 506 1 3 +1
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 382 -130 33 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 399 -133 33 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 423 -130 33 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 433 -141 32 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 452 -144 32 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 470 -149 32 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 490 -153 32 0 | 0 0 0 0 0
SEP-25 17200 P 828 828 828 828 1 | 0 0 0 510 -157 32 0 | 828 211 1 2 +1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 531 -160 32 0 | 0 0 0 0 0
SEP-25 17400 P 780 800 780 800 3 | 457 457 457 552 -149 32 1 | 840 457 4 7 +4
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 574 -169 32 0 | 150 144 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 596 -174 31 0 | 888 102 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 601 -196 31 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 644 -181 31 0 | 988 122 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 668 -186 31 0 | 995 169 0 7 0
SEP-25 18000 P 1038 1038 1038 1038 2 | 617 656 559 694 -190 31 4 | 1120 126 6 26 -3
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 720 -168 31 0 | 970 131 0 7 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 747 -173 31 0 | 927 891 0 5 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 774 -178 31 0 | 957 368 0 2 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 780 -206 30 0 | 981 708 0 8 0
SEP-25 18500 P 0 0 0 0 0 | 814 814 814 809 -212 30 7 | 1120 147 7 9 +6
SEP-25 18600 P 1313 1313 1313 1313 1 | 801 827 801 839 -215 30 14 | 1313 235 15 7 +5
SEP-25 18700 P 0 0 0 0 0 | 831 857 716 869 -213 30 15 | 1020 210 15 12 +9
SEP-25 18800 P 0 0 0 0 0 | 863 888 863 905 -213 30 14 | 888 178 14 4 +3
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 936 -235 30 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 988 988 988 970 -230 29 1 | 1656 190 1 5 +1
SEP-25 19100 P 0 0 0 0 0 | 989 989 989 1004 -236 29 7 | 989 180 7 8 +3
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1037 -245 29 0 | 852 272 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 910 910 900 1077 -249 29 2 | 1301 245 2 1 -2
SEP-25 19400 P 0 0 0 0 0 | 938 980 938 1115 -255 29 2 | 1486 287 2 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1153 -262 29 0 | 1034 212 0 2 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1194 -267 29 0 | 1070 305 0 12 0
SEP-25 19700 P 0 0 0 0 0 | 1060 1060 1020 1235 -273 29 5 | 1830 404 5 8 0
SEP-25 19800 P 0 0 0 0 0 | 1070 1075 1070 1276 -281 29 6 | 1916 260 6 10 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1316 -291 29 0 | 1769 317 0 7 0
SEP-25 20000 P 0 0 0 0 0 | 1160 1272 1160 1364 -292 29 4 | 1890 280 4 11 -2
SEP-25 20200 P 0 0 0 0 0 | 1234 1234 1234 1453 -308 28 3 | 1906 399 3 46 +1
SEP-25 20400 P 0 0 0 0 0 | 1340 1550 1340 1556 -313 28 2 | 1550 322 2 6 +1
SEP-25 20600 P 0 0 0 0 0 | 1610 1650 1610 1650 -370 28 2 | 2286 357 2 6 +1
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1759 -366 28 0 | 1678 511 0 11 0
SEP-25 21000 P 0 0 0 0 0 | 1630 1655 1620 1867 -379 28 9 | 2518 424 9 16 +4
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1966 -405 28 0 | 1984 500 0 3 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 2094 -375 28 0 | 2588 549 0 10 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2209 -392 27 0 | 2126 526 0 24 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2350 -385 28 0 | 3110 634 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2482 -391 28 0 | 3240 650 0 4 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2616 -398 28 0 | 1600 802 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2755 -403 28 0 | 1520 763 0 6 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2896 -410 28 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 3041 -415 27 0 | 1640 870 0 4 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3188 -421 27 0 | 1765 972 0 9 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3339 -425 27 0 | 3300 1045 0 4 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3492 -431 27 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3648 -435 27 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3807 -440 27 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3968 -444 27 0 | 4755 1690 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4132 -448 27 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4298 -452 27 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4466 -456 27 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4636 -460 27 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4808 -545 27 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4983 -466 27 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5158 -470 27 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5336 -472 27 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5515 -475 27 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5696 -478 27 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5878 -481 27 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6061 -484 27 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6246 -486 27 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6432 -488 27 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6619 -490 27 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6807 -492 27 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6995 -495 27 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7185 -497 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7376 -498 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7567 -500 26 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7759 -502 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7952 -504 26 0 | 0 0 0 0 0
SEP-25 28600 P 9200 9200 9200 9200 1 | 0 0 0 8146 -505 26 0 | 9400 5182 1 30 -1
SEP-25 28800 P 0 0 0 0 0 | 8310 8400 8300 8340 -506 26 3 | 9046 4657 3 2 -1
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8534 -508 26 0 | 9530 4928 0 21 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8729 -509 26 0 | 9755 5050 0 25 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8925 -510 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9120 -512 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 9317 -512 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9513 -514 26 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 110 | TOTAL PUT 121 624 +28
| MONTH PUT/CALL RATIO 1.77
| MONTH TOTAL 189 1569 +41
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 23556 42252 +1952
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED