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 21600 495 513 34 587 376 248 +78
C APR-25 22000 495 353 34 428 269 837 +36
C APR-25 21400 491 612 34 703 435 147 +107
P APR-25 20000 413 197 40 480 182 408 -253
P APR-25 21000 373 435 36 891 416 556 -389
C APR-25 21800 358 426 34 506 308 281 +54
P APR-25 21200 348 512 35 872 490 327 -415
C APR-25 23000 334 120 34 170 103 601 -8
C APR-25 21000 331 847 35 931 580 257 +172
C APR-25 22400 313 236 34 305 185 733 +11
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 APR 2025, FRIDAY 14 APR 2025, MONDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 6318 +511 62 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6219 +537 64 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6119 +535 62 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6019 +533 61 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5919 +531 60 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5820 +530 61 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5720 +528 60 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5621 +527 60 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 5521 +524 59 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5422 +522 59 0 | 0 0 0 1 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5322 +520 58 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5223 +518 58 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5124 +516 58 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5024 +512 57 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4925 +510 56 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4826 +507 56 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4727 +504 56 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4628 +501 55 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4529 +498 55 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4431 +495 55 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4332 +491 54 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4234 +488 54 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4135 +483 53 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4037 +479 52 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3939 +475 52 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3841 +470 52 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3744 +466 51 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3647 +462 51 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3549 +456 50 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 3420 3420 3420 3453 +452 50 1 | 3420 1960 1 1 -1
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3356 +446 49 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3260 +441 49 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3164 +435 49 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3068 +428 48 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 2973 +422 48 0 | 1335 1330 0 2 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2878 +415 47 0 | 2248 2140 0 1 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2784 +409 47 0 | 2447 1451 0 1 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2690 +402 46 0 | 1682 1628 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2597 +395 46 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 2504 +387 45 0 | 2270 1000 0 10 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2412 +379 45 0 | 1332 938 0 35 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2308 +348 43 0 | 1980 860 0 20 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2229 +362 44 0 | 1192 854 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2139 +354 44 0 | 1638 800 0 10 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 2050 +345 43 0 | 1815 720 0 26 0
APR-25 19600 C 1731 1731 1709 1709 3 | 1903 1932 1903 1945 +311 41 3 | 1932 686 6 22 -2
APR-25 19700 C 1410 1410 1410 1410 1 | 1883 1901 1842 1875 +348 42 6 | 1901 630 7 52 -6
APR-25 19800 C 0 0 0 0 0 | 1850 1850 1700 1768 +311 40 6 | 1850 585 6 61 -4
APR-25 19900 C 1300 1300 1300 1300 1 | 1659 1659 1659 1688 +314 40 1 | 1659 539 2 33 -1
APR-25 20000 C 1439 1439 1439 1439 4 | 1642 1680 1620 1602 +301 39 13 | 1680 496 17 116 -4
APR-25 20200 C 1081 1081 1081 1081 4 | 1467 1477 1467 1436 +281 39 3 | 1477 417 7 111 +2
APR-25 20400 C 1050 1050 943 943 4 | 1310 1330 1200 1257 +231 36 10 | 1330 359 14 51 0
APR-25 20600 C 937 1000 787 1000 22 | 1163 1202 1094 1122 +187 37 20 | 1202 300 42 209 -4
APR-25 20800 C 754 900 671 855 92 | 1050 1068 910 979 +189 36 60 | 2457 250 152 265 +12
APR-25 21000 C 652 780 580 760 184 | 900 931 780 847 +172 35 147 | 2700 193 331 257 -11
APR-25 21200 C 588 689 496 689 72 | 767 810 666 724 +142 35 132 | 2136 175 204 135 -23
APR-25 21400 C 500 592 435 579 64 | 700 703 558 612 +107 34 427 | 3578 138 491 147 +14
APR-25 21600 C 419 500 376 500 73 | 580 587 463 513 +78 34 422 | 1396 119 495 248 +63
APR-25 21800 C 350 423 308 423 60 | 436 506 391 426 +54 34 298 | 1750 97 358 281 +54
APR-25 22000 C 300 372 269 372 172 | 390 428 311 353 +36 34 323 | 2625 82 495 837 +33
APR-25 22200 C 262 320 216 320 56 | 360 360 256 290 +22 34 175 | 1758 65 231 704 +30
APR-25 22400 C 217 270 185 265 92 | 298 305 202 236 +11 34 221 | 2110 59 313 733 +27
APR-25 22600 C 182 218 166 213 40 | 235 255 165 191 +3 34 167 | 2492 48 207 332 +44
APR-25 22800 C 173 180 134 172 41 | 213 213 133 152 -5 34 142 | 2230 41 183 203 +36
APR-25 23000 C 125 152 103 151 96 | 170 170 105 120 -8 34 238 | 1835 36 334 601 +17
APR-25 23200 C 106 128 87 120 78 | 150 150 84 94 -15 34 142 | 1845 29 220 180 +3
APR-25 23400 C 90 105 74 105 10 | 119 119 71 76 -14 34 108 | 1155 28 118 306 -11
APR-25 23600 C 83 88 67 86 31 | 93 93 57 59 -14 34 75 | 1365 24 106 236 +10
APR-25 23800 C 71 73 53 53 13 | 80 80 45 44 -14 34 42 | 1287 19 55 460 -9
APR-25 24000 C 58 58 50 50 3 | 58 58 36 33 -13 34 111 | 1338 17 114 265 +33
APR-25 24200 C 0 0 0 0 0 | 48 49 37 25 -12 34 22 | 1198 16 22 372 +1
APR-25 24400 C 43 43 37 37 10 | 388 388 27 18 -11 34 38 | 1120 14 48 213 -22
APR-25 24600 C 39 41 34 34 28 | 35 35 24 13 -9 33 46 | 1049 13 74 321 -25
APR-25 24800 C 33 33 33 33 2 | 28 28 20 9 -8 33 12 | 936 11 14 289 -2
APR-25 25000 C 29 29 29 29 3 | 30 30 17 7 -6 34 36 | 892 10 39 612 +12
APR-25 25200 C 27 27 26 26 2 | 20 21 15 5 -5 34 20 | 754 10 22 172 -16
APR-25 25400 C 0 0 0 0 0 | 18 18 13 4 -4 34 5 | 676 8 5 377 +4
APR-25 25600 C 18 18 18 18 1 | 13 13 12 3 -3 34 8 | 650 9 9 289 +5
APR-25 25800 C 19 19 17 17 8 | 15 15 10 2 -3 34 8 | 508 9 16 191 -3
APR-25 26000 C 17 17 17 17 1 | 15 15 11 1 -3 33 3 | 547 6 4 280 +1
APR-25 26200 C 14 14 14 14 1 | 0 0 0 1 -2 34 0 | 412 8 1 305 0
APR-25 26400 C 0 0 0 0 0 | 12 12 7 1 -1 35 17 | 347 6 17 256 +6
APR-25 26600 C 0 0 0 0 0 | 8 8 8 1 0 36 1 | 401 4 1 236 -1
APR-25 26800 C 0 0 0 0 0 | 8 8 8 1 0 38 1 | 296 2 1 131 0
APR-25 27000 C 0 0 0 0 0 | 7 7 5 1 0 39 136 | 320 4 136 177 +110
APR-25 27200 C 0 0 0 0 0 | 5 5 5 1 0 40 4 | 254 4 4 223 -4
APR-25 27400 C 0 0 0 0 0 | 6 6 5 1 0 41 61 | 254 4 61 201 +52
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 208 5 0 98 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 194 4 0 165 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 187 3 0 172 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 162 4 0 135 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 118 1 0 163 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 110 2 0 223 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 50 0 | 100 4 0 143 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 66 2 0 123 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 76 3 0 109 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 17 2 0 7 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 28 3 0 36 0
TOTAL CALL 1272 | TOTAL CALL 3711 | TOTAL CALL 4983 12993 +420
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 34 34 34 34 1 | 13 13 11 1 -24 58 47 | 82 10 48 71 -11
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 -26 57 0 | 61 12 0 23 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 -28 56 0 | 81 29 0 1 0
APR-25 15400 P 34 34 34 34 1 | 0 0 0 1 -30 55 0 | 82 28 1 93 -1
APR-25 15500 P 40 40 40 40 1 | 0 0 0 1 -32 54 0 | 103 6 1 111 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 -34 53 0 | 102 11 0 178 -5
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 -36 52 0 | 118 14 0 21 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 2 -38 55 0 | 116 11 0 69 0
APR-25 15900 P 41 45 41 45 2 | 20 20 15 3 -39 56 3 | 113 14 5 61 -2
APR-25 16000 P 54 54 43 52 78 | 20 21 16 4 -41 57 65 | 140 16 143 220 +57
APR-25 16100 P 0 0 0 0 0 | 17 17 17 5 -43 57 1 | 117 16 1 20 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 6 -45 57 0 | 170 18 0 46 0
APR-25 16300 P 0 0 0 0 0 | 22 24 22 7 -47 57 2 | 176 20 2 11 0
APR-25 16400 P 58 58 35 35 3 | 25 26 25 8 -49 57 2 | 200 10 5 109 0
APR-25 16500 P 22 55 22 55 2 | 33 33 21 10 -51 57 6 | 220 21 8 133 -33
APR-25 16600 P 0 0 0 0 0 | 22 22 22 11 -54 57 1 | 210 13 1 8 0
APR-25 16700 P 72 72 72 72 1 | 24 24 24 12 -57 56 1 | 220 24 2 26 +1
APR-25 16800 P 73 73 73 73 1 | 33 33 33 13 -60 56 3 | 270 24 4 69 -1
APR-25 16900 P 0 0 0 0 0 | 0 0 0 14 -64 55 0 | 250 26 0 29 0
APR-25 17000 P 78 80 70 70 3 | 34 34 15 15 -67 55 8 | 380 4 11 157 -3
APR-25 17100 P 0 0 0 0 1 | 34 34 30 17 -71 54 5 | 292 30 6 39 -2
APR-25 17200 P 83 83 83 83 1 | 32 32 30 18 -75 54 3 | 321 12 4 76 -2
APR-25 17300 P 105 120 103 103 3 | 34 35 31 20 -77 53 3 | 339 31 6 34 +3
APR-25 17400 P 93 103 93 93 7 | 56 56 33 22 -82 53 5 | 340 33 12 40 -1
APR-25 17500 P 110 112 102 112 9 | 56 56 34 24 -87 52 16 | 380 34 25 90 0
APR-25 17600 P 110 117 106 106 9 | 48 48 37 26 -91 52 9 | 388 5 18 53 -2
APR-25 17700 P 113 120 113 120 7 | 51 53 39 29 -92 52 23 | 399 39 30 58 +11
APR-25 17800 P 114 128 113 128 9 | 45 45 40 31 -99 51 6 | 439 20 15 63 +3
APR-25 17900 P 126 126 114 114 2 | 58 58 46 34 -103 51 8 | 445 46 10 47 -4
APR-25 18000 P 140 155 111 111 29 | 100 100 45 38 -106 50 51 | 525 18 80 200 +7
APR-25 18100 P 151 154 138 143 20 | 51 52 50 41 -110 50 4 | 524 50 24 117 -8
APR-25 18200 P 169 169 122 122 14 | 90 90 55 45 -117 49 7 | 525 17 21 71 -13
APR-25 18300 P 177 177 146 146 5 | 98 98 55 49 -121 49 28 | 600 55 33 138 +2
APR-25 18400 P 166 183 166 178 7 | 81 81 59 54 -124 48 19 | 602 8 26 86 -9
APR-25 18500 P 185 191 156 156 22 | 99 99 66 59 -130 48 17 | 640 8 39 195 +1
APR-25 18600 P 195 207 158 158 24 | 90 91 65 64 -136 48 36 | 675 7 60 111 +9
APR-25 18700 P 212 212 163 163 11 | 108 108 71 70 -142 47 40 | 661 8 51 118 -9
APR-25 18800 P 285 285 174 174 40 | 128 128 75 76 -149 47 66 | 776 7 106 159 +13
APR-25 18900 P 219 240 219 238 4 | 138 138 81 81 -158 46 34 | 757 10 38 158 0
APR-25 19000 P 248 266 188 188 104 | 149 150 85 87 -166 45 182 | 860 10 286 381 +30
APR-25 19100 P 236 276 221 221 18 | 146 146 92 94 -174 45 68 | 900 11 86 129 0
APR-25 19200 P 277 290 231 231 83 | 160 160 99 101 -183 44 111 | 890 13 194 96 +1
APR-25 19300 P 305 315 268 304 14 | 166 166 107 110 -191 44 92 | 960 13 106 63 -12
APR-25 19400 P 330 332 239 239 52 | 174 174 114 120 -199 43 77 | 1010 13 129 192 -20
APR-25 19500 P 302 350 288 288 22 | 200 200 128 130 -210 43 73 | 1074 14 95 269 -30
APR-25 19600 P 332 373 297 297 26 | 205 205 134 142 -216 42 70 | 1130 15 96 142 -127
APR-25 19700 P 383 391 310 310 17 | 287 287 146 154 -225 42 34 | 1140 16 51 83 -11
APR-25 19800 P 400 425 310 310 55 | 290 290 158 167 -235 41 95 | 1200 16 150 135 -16
APR-25 19900 P 442 450 374 377 35 | 261 261 171 182 -243 41 93 | 1240 16 128 332 -1
APR-25 20000 P 467 480 358 358 183 | 280 280 182 197 -253 40 230 | 1352 17 413 408 +4
APR-25 20200 P 520 531 430 440 115 | 313 313 213 232 -273 39 153 | 1420 19 268 255 -4
APR-25 20400 P 590 616 463 463 77 | 450 450 254 272 -302 39 202 | 1550 24 279 419 +23
APR-25 20600 P 597 694 538 560 55 | 398 402 300 318 -325 38 125 | 1631 29 180 256 -70
APR-25 20800 P 750 791 625 634 103 | 550 550 353 372 -351 37 201 | 1837 29 304 434 +37
APR-25 21000 P 858 891 703 703 74 | 520 550 416 435 -389 36 299 | 2050 33 373 556 +76
APR-25 21200 P 820 872 820 872 5 | 620 633 490 512 -415 35 343 | 2250 37 348 327 +136
APR-25 21400 P 930 990 930 990 3 | 685 740 573 603 -442 35 172 | 2191 43 175 451 +20
APR-25 21600 P 1220 1220 1220 1220 1 | 800 838 666 703 -470 34 80 | 2452 52 81 275 -7
APR-25 21800 P 1220 1220 1201 1201 2 | 916 964 790 816 -493 34 38 | 2499 60 40 220 +4
APR-25 22000 P 1352 1352 1352 1352 1 | 1050 1085 898 934 -492 34 64 | 2700 70 65 1116 -22
APR-25 22200 P 0 0 0 0 0 | 1180 1240 1048 1070 -540 33 26 | 2800 87 26 186 -5
APR-25 22400 P 1660 1660 1660 1660 2 | 1320 1400 1160 1220 -549 34 25 | 3000 103 27 516 +2
APR-25 22600 P 0 0 0 0 0 | 1505 1505 1338 1373 -560 34 7 | 3569 121 7 283 +1
APR-25 22800 P 0 0 0 0 0 | 1544 1544 1544 1536 -568 34 3 | 3300 147 3 611 +1
APR-25 23000 P 0 0 0 0 0 | 1621 1710 1621 1711 -549 34 6 | 3520 177 6 207 +3
APR-25 23200 P 0 0 0 0 0 | 1919 1960 1684 1888 -558 35 21 | 3680 208 21 758 -12
APR-25 23400 P 0 0 0 0 0 | 2045 2045 2045 2059 -573 34 1 | 3847 251 1 499 0
APR-25 23600 P 0 0 0 0 0 | 2500 2500 2200 2241 -578 34 7 | 4324 294 7 421 -3
APR-25 23800 P 0 0 0 0 0 | 0 0 0 2443 -549 36 0 | 4300 360 0 421 0
APR-25 24000 P 0 0 0 0 0 | 2648 2700 2529 2616 -573 33 10 | 4400 410 10 195 0
APR-25 24200 P 0 0 0 0 0 | 2900 2900 2900 2808 -571 34 1 | 5090 475 1 157 +1
APR-25 24400 P 0 0 0 0 0 | 0 0 0 3001 -571 33 0 | 4219 555 0 63 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 3197 -569 33 0 | 1580 647 0 66 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 3393 -568 33 0 | 1750 750 0 6 0
APR-25 25000 P 0 0 0 0 0 | 3596 3596 3596 3590 -567 33 2 | 4960 831 2 23 -2
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3788 -566 33 0 | 2075 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3987 -564 33 0 | 2035 1071 0 2 0
APR-25 25600 P 0 0 0 0 0 | 4153 4153 4153 4186 -564 33 2 | 4153 1223 2 3 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 4385 -563 32 0 | 2585 1385 0 1 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4585 -562 33 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4785 -561 34 0 | 3055 1637 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4984 -562 0 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5184 -561 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5384 -561 0 0 | 6170 2129 0 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5584 -561 0 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5784 -560 0 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5984 -560 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 6184 -560 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 6384 -560 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 6584 -560 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6784 -560 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6984 -560 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 7184 -560 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 7384 -560 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 7584 -560 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7784 -560 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7984 -560 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 8184 -560 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 8399 8399 8399 8384 -560 0 1 | 8399 5555 1 1 -1
TOTAL PUT 1364 | TOTAL PUT 3433 | TOTAL PUT 4797 14271 -3
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 9780 27264 +417
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 5551 +505 46 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5454 +503 46 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5357 +500 46 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5261 +498 46 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5164 +494 45 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5068 +492 45 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4972 +489 45 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4876 +485 45 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4780 +482 44 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4685 +478 44 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4590 +475 44 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4495 +471 43 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4401 +468 43 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4306 +463 43 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4213 +460 43 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4119 +455 42 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4026 +451 42 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3933 +447 42 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3841 +442 42 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3749 +438 41 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3658 +434 41 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3567 +429 41 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3477 +424 41 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3387 +419 40 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3297 +414 40 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3208 +408 40 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3120 +403 39 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3033 +398 39 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2946 +393 39 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2859 +386 39 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2774 +381 38 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2689 +375 38 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2605 +369 38 0 | 1900 1445 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2521 +363 37 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2439 +357 37 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2357 +350 37 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 2260 2260 2260 2277 +345 37 1 | 2260 1220 1 0 -1
MAY-25 19500 C 1961 1961 1961 1961 1 | 2129 2129 2129 2197 +338 36 1 | 2129 1127 2 1 -1
MAY-25 19600 C 0 0 0 0 0 | 2100 2125 2100 2118 +331 36 2 | 2125 888 2 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2040 +325 36 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1948 +318 35 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1888 +329 35 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 1745 1745 1745 1813 +322 35 1 | 1745 715 1 77 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1667 +306 35 0 | 1425 728 0 67 0
MAY-25 20400 C 1230 1260 1185 1185 3 | 0 0 0 1509 +268 33 3 | 1260 571 6 53 +1
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1371 +246 33 3 | 1192 510 3 70 0
MAY-25 20800 C 950 1000 950 1000 4 | 1176 1268 1176 1233 +217 32 2 | 1268 450 6 145 0
MAY-25 21000 C 1000 1000 835 835 2 | 1100 1200 1075 1125 +209 32 8 | 1200 396 10 206 -13
MAY-25 21200 C 871 871 871 871 1 | 1040 1067 940 1012 +188 32 27 | 1067 347 28 82 -1
MAY-25 21400 C 730 815 670 687 16 | 902 960 873 906 +166 31 64 | 960 382 80 95 +35
MAY-25 21600 C 725 725 626 650 7 | 805 861 747 808 +145 31 34 | 861 290 41 158 +3
MAY-25 21800 C 0 0 0 0 0 | 697 756 687 719 +122 31 24 | 756 227 24 97 +15
MAY-25 22000 C 516 586 514 562 8 | 632 676 608 636 +101 31 39 | 1141 200 47 127 +18
MAY-25 22200 C 525 525 448 448 2 | 597 597 520 565 +86 30 33 | 597 159 35 65 +31
MAY-25 22400 C 390 390 390 390 1 | 532 532 469 502 +74 31 59 | 1006 144 60 176 +24
MAY-25 22600 C 395 395 365 365 3 | 429 470 410 444 +63 31 18 | 899 131 21 47 -2
MAY-25 22800 C 312 312 310 310 2 | 380 408 362 392 +54 31 46 | 1045 118 48 120 -3
MAY-25 23000 C 322 322 288 288 4 | 340 361 313 344 +45 31 41 | 1017 102 45 216 +13
MAY-25 23200 C 0 0 0 0 0 | 307 320 266 301 +37 31 31 | 950 88 31 318 +24
MAY-25 23400 C 238 238 214 214 16 | 288 288 250 263 +31 31 26 | 832 78 42 280 -4
MAY-25 23600 C 0 0 0 0 0 | 240 240 210 228 +24 30 58 | 685 91 58 296 -12
MAY-25 23800 C 0 0 0 0 0 | 190 211 171 198 +20 30 33 | 660 72 33 329 -2
MAY-25 24000 C 0 0 0 0 0 | 185 185 147 171 +15 30 66 | 600 68 66 138 +12
MAY-25 24200 C 0 0 0 0 0 | 150 158 136 147 +11 30 103 | 545 62 103 173 +61
MAY-25 24400 C 0 0 0 0 0 | 127 137 120 128 +7 31 102 | 463 57 102 89 +3
MAY-25 24600 C 105 105 105 105 1 | 136 136 104 113 +7 31 50 | 435 40 51 93 -10
MAY-25 24800 C 0 0 0 0 0 | 110 110 92 97 +4 31 44 | 369 40 44 32 -9
MAY-25 25000 C 83 83 83 83 1 | 93 95 82 82 +2 31 9 | 347 38 10 101 +6
MAY-25 25200 C 0 0 0 0 0 | 81 85 81 70 +1 31 18 | 265 41 18 77 +10
MAY-25 25400 C 0 0 0 0 0 | 72 72 64 59 0 31 11 | 264 34 11 122 +10
MAY-25 25600 C 58 58 58 58 1 | 66 66 58 49 -2 31 22 | 212 38 23 103 +5
MAY-25 25800 C 0 0 0 0 0 | 53 53 53 41 -2 31 10 | 185 18 10 56 +10
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 34 -3 30 0 | 162 26 0 40 -25
MAY-25 26200 C 0 0 0 0 0 | 43 43 43 28 -2 30 21 | 140 23 21 45 +21
MAY-25 26400 C 0 0 0 0 0 | 40 40 40 24 -1 31 1 | 104 40 1 5 +1
MAY-25 26600 C 43 43 43 43 1 | 0 0 0 19 -2 30 0 | 115 43 1 25 +1
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 15 -3 30 0 | 98 50 0 7 0
MAY-25 27000 C 0 0 0 0 0 | 36 36 33 13 -2 30 8 | 84 28 8 22 +6
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 10 -3 30 0 | 60 14 0 43 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 8 -3 30 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 7 -2 30 0 | 56 29 0 9 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 50 39 0 52 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 42 2 0 33 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 40 19 0 38 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 34 14 0 18 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 21 16 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 22 13 0 2 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 11 0 6 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 12 12 0 1 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 29800 C 13 13 13 13 1 | 11 11 11 1 0 31 1 | 15 5 2 58 +2
TOTAL CALL 75 | TOTAL CALL 1020 | TOTAL CALL 1095 4533 +229
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 111 111 111 111 1 | 70 70 62 41 -61 46 62 | 250 49 63 66 +52
MAY-25 15900 P 0 0 0 0 0 | 65 65 65 44 -63 46 14 | 185 60 14 14 +14
MAY-25 16000 P 130 130 123 123 2 | 74 75 71 47 -66 46 29 | 270 71 31 79 -28
MAY-25 16100 P 0 0 0 0 0 | 73 73 70 52 -67 46 29 | 235 70 29 44 +3
MAY-25 16200 P 0 0 0 0 0 | 71 71 71 54 -72 45 3 | 300 71 3 88 -3
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 58 -74 45 0 | 165 10 0 15 0
MAY-25 16400 P 145 145 145 145 1 | 90 90 90 62 -77 45 14 | 355 90 15 54 +14
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 66 -81 45 0 | 335 75 0 129 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 70 -84 44 0 | 300 92 0 22 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 75 -88 44 0 | 383 100 0 28 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 80 -91 44 0 | 414 161 0 17 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 88 -92 44 0 | 141 141 0 15 0
MAY-25 17000 P 202 204 195 204 5 | 111 111 111 91 -98 43 7 | 442 11 12 225 +6
MAY-25 17100 P 0 0 0 0 0 | 114 114 114 96 -103 43 7 | 474 114 7 21 +7
MAY-25 17200 P 0 0 0 0 0 | 132 132 130 103 -106 43 16 | 442 130 16 38 -1
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 112 -108 43 0 | 434 14 0 19 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 116 -115 42 0 | 525 175 0 83 0
MAY-25 17500 P 228 228 228 228 1 | 154 154 138 123 -127 42 25 | 520 138 26 92 -1
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 131 -124 42 0 | 495 268 0 438 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 139 -128 41 0 | 517 277 0 473 0
MAY-25 17800 P 0 0 0 0 0 | 158 167 155 148 -135 41 88 | 680 155 88 301 +50
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 157 -137 41 0 | 576 198 0 208 0
MAY-25 18000 P 318 319 269 269 10 | 174 180 173 172 -135 41 5 | 700 18 15 227 +6
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 177 -144 40 0 | 628 177 0 165 0
MAY-25 18200 P 348 348 348 348 9 | 212 218 189 193 -142 40 138 | 695 27 147 66 -60
MAY-25 18300 P 360 360 360 360 1 | 222 228 205 203 -148 40 135 | 803 205 136 36 -55
MAY-25 18400 P 373 373 373 373 1 | 219 219 210 214 -152 40 123 | 840 210 124 106 +8
MAY-25 18500 P 396 396 371 371 2 | 250 250 218 224 -159 39 20 | 888 218 22 31 +6
MAY-25 18600 P 367 367 367 367 1 | 280 280 232 237 -163 39 51 | 906 28 52 67 +1
MAY-25 18700 P 0 0 0 0 0 | 248 253 248 248 -170 38 33 | 962 248 33 65 -29
MAY-25 18800 P 452 454 450 450 3 | 285 292 261 262 -175 38 37 | 932 261 40 72 +15
MAY-25 18900 P 420 420 420 420 1 | 307 307 269 275 -182 38 62 | 919 47 63 70 -5
MAY-25 19000 P 496 499 442 492 10 | 338 342 280 290 -187 38 52 | 1100 45 62 138 +11
MAY-25 19100 P 492 492 483 483 3 | 328 332 305 304 -195 37 26 | 960 46 29 33 0
MAY-25 19200 P 0 0 0 0 0 | 349 349 309 324 -198 37 18 | 1083 45 18 88 +5
MAY-25 19300 P 510 510 504 504 2 | 370 370 340 337 -209 36 2 | 1204 45 4 46 -1
MAY-25 19400 P 595 598 515 515 4 | 392 392 348 359 -212 36 59 | 1260 67 63 59 -3
MAY-25 19500 P 588 630 528 528 6 | 408 408 359 375 -221 36 14 | 1220 50 20 67 +4
MAY-25 19600 P 0 0 0 0 0 | 388 405 388 396 -227 36 2 | 1366 60 2 55 -8
MAY-25 19700 P 670 680 670 680 11 | 480 480 398 417 -238 35 18 | 859 55 29 76 0
MAY-25 19800 P 634 651 626 626 3 | 481 481 424 442 -243 35 28 | 1273 70 31 109 0
MAY-25 19900 P 0 0 0 0 0 | 492 508 458 463 -249 35 8 | 1350 74 8 160 +1
MAY-25 20000 P 767 767 708 755 4 | 486 508 469 489 -256 35 15 | 1300 73 19 107 +9
MAY-25 20200 P 763 763 763 763 1 | 555 555 533 541 -277 34 5 | 1505 77 6 74 -1
MAY-25 20400 P 890 890 890 890 1 | 635 650 580 598 -295 33 38 | 1842 90 39 336 +26
MAY-25 20600 P 910 954 897 954 3 | 720 732 640 663 -313 33 33 | 1605 106 36 42 +6
MAY-25 20800 P 0 0 0 0 0 | 757 769 750 735 -333 32 3 | 2095 128 3 111 +1
MAY-25 21000 P 1089 1089 1089 1089 1 | 828 851 794 815 -353 32 111 | 2210 158 112 106 +81
MAY-25 21200 P 1285 1285 1285 1285 1 | 1000 1000 860 901 -374 32 25 | 1965 182 26 29 +1
MAY-25 21400 P 0 0 0 0 0 | 1029 1057 988 996 -402 31 7 | 1921 251 7 16 +2
MAY-25 21600 P 0 0 0 0 0 | 1114 1133 1114 1098 -423 31 21 | 1930 240 21 15 -4
MAY-25 21800 P 1537 1537 1537 1537 1 | 1192 1270 1192 1208 -436 31 2 | 2080 308 3 19 0
MAY-25 22000 P 0 0 0 0 0 | 1370 1370 1335 1324 -484 30 2 | 2890 346 2 82 0
MAY-25 22200 P 0 0 0 0 0 | 1500 1500 1500 1450 -500 30 1 | 2930 400 1 20 0
MAY-25 22400 P 1952 1952 1952 1952 1 | 1650 1650 1590 1581 -516 30 2 | 2296 462 3 17 +2
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1748 -500 31 0 | 2810 517 0 7 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1894 -510 31 0 | 885 605 0 21 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 2045 -519 31 0 | 1082 696 0 101 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2200 -528 31 0 | 3320 768 0 35 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2361 -534 31 0 | 3937 864 0 19 0
MAY-25 23600 P 0 0 0 0 0 | 2550 2550 2550 2525 -541 31 1 | 2550 982 1 38 +1
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2694 -546 31 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2866 -551 31 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 3041 -555 31 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3220 -557 31 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3401 -560 31 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3584 -563 31 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3770 -564 31 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3958 -565 31 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 4147 -566 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 4338 -567 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4530 -568 30 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4723 -569 30 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4918 -568 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 5113 -568 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 5309 -568 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 5505 -569 30 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5703 -568 30 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5900 -569 30 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 6098 -569 30 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 6297 -568 30 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 6496 -567 30 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6694 -568 30 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6894 -567 30 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 7093 -567 30 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 7292 -567 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 7492 -567 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7691 -567 29 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7891 -567 29 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 8091 -567 30 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 8291 -566 31 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 8666 8666 8666 8491 -566 31 1 | 8666 8666 1 1 +1
TOTAL PUT 90 | TOTAL PUT 1392 | TOTAL PUT 1482 5403 +134
| MONTH PUT/CALL RATIO 1.35
| MONTH TOTAL 2577 9936 +363
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 9245 +559 49 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9046 +558 49 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8848 +557 49 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8649 +555 48 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8451 +554 48 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8253 +552 47 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8055 +550 47 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7956 +548 47 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7857 +547 46 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7758 +545 46 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7660 +545 46 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7561 +543 46 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7463 +542 45 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7365 +541 45 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7267 +540 45 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7168 +537 45 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7071 +536 45 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6973 +535 45 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6875 +533 44 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6777 +530 44 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6680 +529 44 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6583 +527 44 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6486 +526 43 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6389 +524 43 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6292 +521 43 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6195 +519 43 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6099 +517 43 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6002 +514 42 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5906 +511 42 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5811 +510 42 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5715 +507 42 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5620 +505 42 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5524 +501 41 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5430 +499 41 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5335 +496 41 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5241 +493 41 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5146 +489 40 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5053 +487 40 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4959 +483 40 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4866 +480 40 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4773 +476 40 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4681 +473 39 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4589 +470 39 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4497 +466 39 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4406 +462 39 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4315 +459 39 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4224 +454 38 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4134 +450 38 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4044 +445 38 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3955 +441 38 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3867 +438 38 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3779 +433 37 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3691 +428 37 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3604 +424 37 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3517 +419 37 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3431 +414 36 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3346 +409 36 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3261 +404 36 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3177 +399 36 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3094 +394 36 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3011 +388 35 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2929 +383 35 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2848 +377 35 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2767 +371 35 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2688 +366 35 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2609 +361 34 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2531 +355 34 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2453 +348 34 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2377 +342 34 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2302 +337 34 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 2218 2218 2165 2227 +330 33 2 | 2559 973 2 35 -2
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2153 +323 33 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 2100 2100 2015 2081 +318 33 5 | 2100 915 5 44 +1
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2009 +323 33 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1939 +317 32 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1801 +307 32 0 | 4150 620 0 156 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1641 +265 31 0 | 3960 722 0 138 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1523 +245 31 0 | 1668 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1402 +228 30 0 | 1210 515 0 76 0
JUN-25 21000 C 1126 1126 1126 1126 1 | 1280 1280 1280 1285 +210 30 4 | 3860 450 5 47 +4
JUN-25 21200 C 965 1045 965 1045 2 | 1210 1220 1145 1181 +197 30 4 | 2885 418 6 33 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1077 +179 30 0 | 2679 488 0 35 0
JUN-25 21600 C 0 0 0 0 0 | 1023 1023 1023 981 +162 29 1 | 2750 400 1 31 +1
JUN-25 21800 C 0 0 0 0 0 | 903 918 903 891 +144 29 8 | 3126 350 8 76 -8
JUN-25 22000 C 738 738 738 738 2 | 808 843 780 809 +127 29 6 | 3030 315 8 53 0
JUN-25 22200 C 0 0 0 0 0 | 749 749 749 732 +111 29 6 | 1880 328 6 17 +2
JUN-25 22400 C 512 512 512 512 1 | 657 700 623 663 +99 29 11 | 2400 256 12 95 -3
JUN-25 22600 C 0 0 0 0 0 | 627 627 583 600 +88 29 16 | 1599 220 16 33 0
JUN-25 22800 C 0 0 0 0 0 | 553 553 553 542 +79 29 6 | 2160 232 6 47 -5
JUN-25 23000 C 382 386 382 386 2 | 499 500 475 488 +70 29 5 | 2345 180 7 79 +1
JUN-25 23200 C 367 367 330 330 3 | 460 460 422 438 +62 29 2 | 2118 185 5 10 -1
JUN-25 23400 C 366 366 366 366 1 | 0 0 0 392 +54 29 0 | 1359 150 1 138 0
JUN-25 23600 C 290 290 290 290 1 | 334 334 334 350 +47 29 6 | 1860 139 7 153 +6
JUN-25 23800 C 0 0 0 0 0 | 324 324 324 312 +41 29 8 | 1665 134 8 70 0
JUN-25 24000 C 230 230 217 217 6 | 305 305 264 279 +36 29 25 | 1620 105 31 88 +5
JUN-25 24200 C 0 0 0 0 0 | 261 261 261 249 +30 29 10 | 1490 138 10 91 +10
JUN-25 24400 C 0 0 0 0 0 | 234 234 223 223 +26 29 8 | 1450 100 8 60 -4
JUN-25 24600 C 0 0 0 0 0 | 190 190 190 200 +22 29 2 | 1366 80 2 35 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 178 +19 29 0 | 1234 84 0 19 0
JUN-25 25000 C 0 0 0 0 0 | 165 165 152 156 +16 29 32 | 1200 72 32 109 +30
JUN-25 25200 C 120 120 120 120 1 | 0 0 0 136 +12 29 0 | 1068 80 1 55 0
JUN-25 25400 C 0 0 0 0 0 | 140 140 138 119 +11 29 27 | 832 60 27 100 +27
JUN-25 25600 C 0 0 0 0 0 | 109 109 109 103 +8 28 7 | 1000 61 7 25 +7
JUN-25 25800 C 0 0 0 0 0 | 107 107 107 89 +6 28 15 | 806 60 15 2 -5
JUN-25 26000 C 0 0 0 0 0 | 98 105 89 77 +7 28 19 | 860 45 19 186 +19
JUN-25 26200 C 88 88 88 88 1 | 80 80 80 66 +5 28 15 | 730 80 16 24 -5
JUN-25 26400 C 0 0 0 0 0 | 80 80 80 57 +4 28 2 | 645 45 2 27 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 48 +2 28 0 | 634 150 0 17 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 40 -1 28 0 | 580 35 0 17 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 34 0 28 0 | 516 30 0 9 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 29 -1 28 0 | 465 31 0 2 0
JUN-25 27400 C 0 0 0 0 0 | 51 51 51 24 -1 27 2 | 362 30 2 36 +1
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 20 -1 27 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 17 -1 27 0 | 385 41 0 11 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 14 -1 27 0 | 392 27 0 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 0 27 0 | 239 32 0 9 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 0 27 0 | 72 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 0 27 0 | 24 23 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 0 27 0 | 206 18 0 3 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 0 26 0 | 113 18 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 163 10 0 82 0
TOTAL CALL 21 | TOTAL CALL 254 | TOTAL CALL 275 2992 +81
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 6 -10 49 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 7 -11 49 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 9 -12 49 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 10 -14 48 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 12 -15 48 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 35 35 32 14 -17 47 12 | 94 31 12 104 -2
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 16 -19 47 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 17 -21 47 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 18 -22 46 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 19 -24 46 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 21 -24 46 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 22 -26 46 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 24 -29 45 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 26 -28 45 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 28 -29 45 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 29 -32 45 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 32 -33 45 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 34 -34 45 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 36 -36 44 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 38 -39 44 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 42 -39 44 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 44 -42 44 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 47 -43 43 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 50 -45 43 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 93 93 93 53 -48 43 1 | 214 13 1 49 -1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 56 -50 43 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 60 -52 43 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 63 -55 42 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 67 -58 42 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 96 96 96 72 -59 42 1 | 139 96 1 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 76 -62 42 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 81 -64 42 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 85 -68 41 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 91 -70 41 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 96 -73 41 0 | 390 17 0 95 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 102 -76 41 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 107 -80 40 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 114 -82 40 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 120 -86 40 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 127 -89 40 0 | 399 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 134 -93 40 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 142 -96 39 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 150 -99 39 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 158 -103 39 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 182 182 182 167 -107 39 1 | 526 30 1 54 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 176 -110 39 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 185 -115 38 0 | 610 147 0 13 -5
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 195 -119 38 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 205 -124 38 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 226 226 226 216 -128 38 1 | 705 200 1 43 +1
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 228 -131 38 0 | 797 40 0 49 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 240 -136 37 0 | 651 96 0 25 0
JUN-25 17800 P 0 0 0 0 0 | 280 282 262 252 -141 37 78 | 820 60 78 60 +35
JUN-25 17900 P 0 0 0 0 0 | 270 283 270 265 -145 37 3 | 709 85 3 41 +1
JUN-25 18000 P 450 450 440 445 4 | 320 320 280 278 -153 37 37 | 827 42 41 63 +27
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 292 -157 36 0 | 860 65 0 77 0
JUN-25 18200 P 0 0 0 0 0 | 338 338 338 312 -155 36 14 | 856 54 14 21 -7
JUN-25 18300 P 0 0 0 0 0 | 332 332 332 325 -161 36 1 | 801 100 1 25 +1
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 339 -167 36 0 | 865 57 0 15 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 354 -173 36 0 | 943 101 0 90 0
JUN-25 18600 P 0 0 0 0 0 | 374 379 370 370 -178 35 4 | 1070 57 4 25 -2
JUN-25 18700 P 0 0 0 0 0 | 410 410 387 386 -184 35 7 | 1150 118 7 48 +7
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 403 -189 35 0 | 1137 74 0 80 0
JUN-25 18900 P 0 0 0 0 0 | 427 427 427 421 -197 35 7 | 995 113 7 71 +2
JUN-25 19000 P 615 653 613 650 5 | 467 467 432 440 -201 34 16 | 1183 45 21 74 -7
JUN-25 19100 P 0 0 0 0 0 | 505 505 505 460 -208 34 1 | 951 71 1 61 0
JUN-25 19200 P 0 0 0 0 0 | 507 507 485 481 -214 34 7 | 1366 88 7 59 +2
JUN-25 19300 P 0 0 0 0 0 | 538 538 538 502 -221 34 7 | 1130 74 7 30 +6
JUN-25 19400 P 0 0 0 0 0 | 588 588 531 525 -226 33 2 | 1466 80 2 29 +1
JUN-25 19500 P 0 0 0 0 0 | 555 555 555 549 -233 33 7 | 1360 85 7 40 +7
JUN-25 19600 P 0 0 0 0 0 | 579 594 579 574 -239 33 16 | 1422 90 16 86 +10
JUN-25 19700 P 0 0 0 0 0 | 658 658 612 600 -245 33 41 | 1500 83 41 62 -6
JUN-25 19800 P 0 0 0 0 0 | 675 675 622 625 -254 32 6 | 1626 115 6 66 +4
JUN-25 19900 P 0 0 0 0 0 | 711 711 632 654 -260 32 19 | 1526 123 19 14 -14
JUN-25 20000 P 902 920 902 910 3 | 720 745 670 686 -249 32 19 | 1805 95 22 31 +4
JUN-25 20200 P 0 0 0 0 0 | 776 776 742 745 -281 32 35 | 1912 130 35 42 +12
JUN-25 20400 P 1063 1063 1063 1063 1 | 828 852 817 812 -297 31 11 | 2127 122 12 25 +7
JUN-25 20600 P 0 0 0 0 0 | 950 952 898 886 -312 31 17 | 1915 135 17 58 -2
JUN-25 20800 P 0 0 0 0 0 | 965 965 965 966 -327 31 2 | 1903 172 2 41 +2
JUN-25 21000 P 1350 1435 1350 1435 2 | 1070 1070 1070 1051 -347 30 1 | 2087 180 3 54 +1
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1140 -362 30 0 | 1636 205 0 28 0
JUN-25 21400 P 0 0 0 0 0 | 1250 1273 1250 1238 -380 30 2 | 2390 238 2 119 +1
JUN-25 21600 P 0 0 0 0 0 | 1431 1431 1431 1343 -397 30 1 | 2461 260 1 17 +1
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1451 -418 29 0 | 2710 278 0 50 0
JUN-25 22000 P 1950 1950 1950 1950 1 | 0 0 0 1565 -468 29 0 | 2952 300 1 126 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1687 -483 29 0 | 3101 348 0 74 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1818 -494 29 0 | 1360 419 0 26 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1980 -478 29 0 | 3023 450 0 35 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2120 -487 29 0 | 3940 530 0 19 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2264 -497 29 0 | 3960 590 0 18 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2413 -505 29 0 | 3880 580 0 28 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2566 -513 29 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2722 -521 29 0 | 4191 759 0 21 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2883 -527 29 0 | 4764 805 0 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3047 -533 29 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3214 -538 29 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3385 -542 29 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3558 -547 29 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3734 -551 29 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3912 -554 28 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4093 -557 28 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4276 -559 28 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4461 -561 28 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4647 -563 28 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4836 -564 28 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5025 -566 28 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5216 -567 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5408 -568 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5601 -568 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5795 -569 28 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5990 -569 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6185 -570 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6381 -570 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6578 -570 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6775 -570 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6973 -570 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7171 -570 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7369 -570 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7568 -570 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7767 -569 27 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7966 -569 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 8165 -569 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8364 -570 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 8563 -570 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8763 -570 26 0 | 10777 9555 0 3 0
TOTAL PUT 16 | TOTAL PUT 377 | TOTAL PUT 393 2990 +86
| MONTH PUT/CALL RATIO 1.42
| MONTH TOTAL 668 5982 +167
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 7723 +551 38 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7627 +549 38 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7532 +548 37 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7437 +547 37 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7342 +545 37 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7247 +543 37 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7152 +541 37 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7058 +540 37 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6964 +538 37 0 | 10124 5900 0 22 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6870 +536 37 0 | 10150 5641 0 25 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6776 +534 36 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6683 +533 36 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6590 +531 36 0 | 5936 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6497 +528 36 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 6410 6410 6410 6404 +526 36 1 | 9650 5331 1 16 -1
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6312 +524 36 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6220 +521 36 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6128 +518 35 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6037 +516 35 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 5968 5968 5968 5946 +513 35 1 | 9340 4680 1 17 -1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5855 +510 35 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5765 +508 35 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5675 +505 35 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5586 +503 35 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5496 +499 35 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5408 +497 34 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5319 +493 34 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5231 +490 34 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5144 +487 34 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5057 +484 34 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4970 +480 34 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4884 +476 34 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4798 +473 34 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4712 +468 33 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4628 +465 33 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4543 +461 33 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4459 +456 33 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4376 +453 33 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4293 +448 33 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4211 +444 33 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4129 +440 33 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4048 +435 32 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3968 +431 32 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3888 +427 32 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3808 +421 32 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3729 +416 32 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3651 +412 32 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3574 +407 32 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3497 +402 31 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3420 +396 31 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3345 +392 31 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3270 +387 31 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3196 +381 31 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3122 +376 31 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3049 +370 31 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2977 +365 31 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2906 +359 30 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2835 +353 30 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2765 +348 30 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2696 +342 30 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2628 +336 30 0 | 2390 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2560 +330 30 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2493 +324 30 0 | 1720 1410 0 2 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2427 +346 30 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 2341 2341 2341 2362 +317 29 1 | 4755 1500 1 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2235 +325 29 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2089 +288 28 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1988 +274 29 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1860 +245 28 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 1718 1720 1718 1753 +249 28 2 | 3195 952 2 4 -2
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1645 +216 28 0 | 1219 910 0 24 0
SEP-25 21400 C 1345 1345 1310 1310 2 | 1614 1614 1614 1548 +206 28 2 | 1614 832 4 36 0
SEP-25 21600 C 0 0 0 0 0 | 1490 1519 1490 1453 +190 28 3 | 1519 794 3 29 0
SEP-25 21800 C 0 0 0 0 0 | 1429 1429 1429 1362 +178 27 2 | 1470 801 2 28 0
SEP-25 22000 C 0 0 0 0 0 | 1325 1343 1265 1277 +166 27 5 | 1343 788 5 12 +3
SEP-25 22200 C 0 0 0 0 0 | 1261 1261 1261 1196 +155 27 3 | 1261 666 3 10 +2
SEP-25 22400 C 0 0 0 0 0 | 1165 1165 1165 1119 +145 27 1 | 1165 677 1 15 +1
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1046 +131 27 0 | 1960 590 0 4 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 978 +122 27 0 | 1818 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 940 940 940 913 +109 27 7 | 1668 517 7 9 +4
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 852 +97 27 0 | 1859 498 0 15 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 795 +85 27 0 | 1838 514 0 3 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 742 +82 27 0 | 1700 418 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 691 +73 27 0 | 1860 363 0 8 -10
SEP-25 24000 C 0 0 0 0 0 | 625 625 625 645 +68 27 1 | 1838 400 1 13 -1
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 601 +61 27 0 | 1805 390 0 29 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 560 +56 27 0 | 1646 399 0 16 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 522 +53 27 0 | 1243 310 0 69 0
SEP-25 24800 C 0 0 0 0 0 | 505 505 498 489 +54 27 2 | 1619 273 2 9 -2
SEP-25 25000 C 0 0 0 0 0 | 472 472 472 456 +52 27 1 | 1472 226 1 15 0
SEP-25 25200 C 0 0 0 0 0 | 406 406 406 422 +48 27 2 | 992 345 2 22 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 393 +46 27 0 | 1474 250 0 33 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 360 +39 27 0 | 1055 884 0 60 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 332 +35 27 0 | 1280 236 0 8 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 306 +32 27 0 | 1200 189 0 21 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 282 +29 27 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 259 +26 27 0 | 1090 518 0 9 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 238 +23 27 0 | 886 170 0 7 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 219 +22 27 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 220 220 218 200 +18 27 2 | 890 131 2 29 -2
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 184 +17 27 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 168 +15 27 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 154 +14 27 0 | 790 455 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 140 +11 26 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 128 +10 26 0 | 740 301 0 10 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 117 +9 26 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 106 +8 26 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 97 +7 26 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 88 +6 26 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 80 +3 26 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 72 +4 26 0 | 200 147 0 3 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 65 +3 26 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 59 +3 26 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 54 +3 26 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 75 88 75 48 +2 26 102 | 413 44 102 86 -14
TOTAL CALL 2 | TOTAL CALL 138 | TOTAL CALL 140 999 -23
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 76 -25 38 0 | 152 35 0 20 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 80 -27 38 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 85 -28 37 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 90 -29 37 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 95 -31 37 0 | 190 27 0 7 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 100 -33 37 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 105 -35 37 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 111 -36 37 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 117 -38 37 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 123 -40 37 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 129 -42 36 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 136 -43 36 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 143 -45 36 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 150 -48 36 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 157 -50 36 0 | 321 45 0 7 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 165 -52 36 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 173 -55 36 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 181 -58 35 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 217 224 200 196 -54 36 25 | 385 51 25 26 +23
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 199 -63 35 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 208 -66 35 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 218 -77 35 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 228 -71 35 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 239 -73 35 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 249 -77 35 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 270 270 270 268 -72 35 1 | 450 270 1 8 +1
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 272 -83 34 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 284 -86 34 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 297 -89 34 0 | 590 506 0 3 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 310 -92 34 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 323 -96 34 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 337 -100 34 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 351 -103 34 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 365 -108 33 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 381 -111 33 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 396 -115 33 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 412 -128 33 0 | 828 211 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 429 -123 33 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 432 450 432 446 -128 33 2 | 840 432 2 7 +1
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 464 -132 33 0 | 150 144 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 501 501 501 482 -136 33 1 | 888 102 1 5 +1
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 501 -141 32 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 521 -145 32 0 | 988 122 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 541 -149 32 0 | 995 169 0 7 0
SEP-25 18000 P 670 692 670 692 3 | 570 577 540 561 -155 32 7 | 1120 126 10 23 -4
SEP-25 18100 P 0 0 0 0 0 | 572 572 569 582 -160 32 2 | 970 131 2 9 +2
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 604 -164 32 0 | 927 891 0 5 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 627 -169 32 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 650 -174 31 0 | 981 708 0 42 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 661 -170 31 0 | 1120 147 0 44 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 698 -161 31 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 705 -189 31 0 | 1020 210 0 18 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 726 -198 30 0 | 888 178 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 777 777 777 752 -205 30 7 | 994 777 7 14 +7
SEP-25 19000 P 950 950 950 950 1 | 825 825 825 778 -214 30 1 | 1656 190 2 6 +1
SEP-25 19100 P 0 0 0 0 0 | 859 859 813 806 -207 30 10 | 989 180 10 16 +8
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 833 -213 30 0 | 1023 272 0 1 0
SEP-25 19300 P 0 0 0 0 0 | 885 885 885 863 -230 30 7 | 1301 245 7 6 +5
SEP-25 19400 P 0 0 0 0 0 | 929 929 915 893 -223 30 14 | 1486 287 14 15 +14
SEP-25 19500 P 0 0 0 0 0 | 980 980 900 924 -228 30 2 | 1034 212 2 3 +1
SEP-25 19600 P 1230 1230 1230 1230 2 | 945 986 945 956 -243 29 8 | 1230 305 10 19 +7
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 988 -239 29 0 | 1830 404 0 8 0
SEP-25 19800 P 0 0 0 0 0 | 1030 1030 1030 1022 -259 29 1 | 1916 260 1 10 0
SEP-25 19900 P 0 0 0 0 0 | 1065 1065 1065 1055 -266 29 1 | 1769 317 1 6 -1
SEP-25 20000 P 1300 1345 1300 1345 2 | 1100 1100 1088 1093 -269 29 2 | 1890 280 4 11 -1
SEP-25 20200 P 0 0 0 0 0 | 1185 1186 1166 1166 -278 29 7 | 1906 399 7 52 +6
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1245 -296 29 0 | 1620 322 0 6 0
SEP-25 20600 P 0 0 0 0 0 | 1338 1338 1338 1328 -315 28 2 | 2286 357 2 8 +1
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1414 -324 28 0 | 1678 511 0 11 0
SEP-25 21000 P 0 0 0 0 0 | 1533 1533 1533 1506 -339 28 4 | 2518 424 4 18 -4
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1605 -349 28 0 | 1984 500 0 3 0
SEP-25 21400 P 0 0 0 0 0 | 1721 1721 1721 1706 -351 28 2 | 2588 549 2 10 0
SEP-25 21600 P 0 0 0 0 0 | 1827 1827 1827 1812 -363 28 2 | 2126 526 2 24 0
SEP-25 21800 P 0 0 0 0 0 | 1937 1937 1937 1921 -377 28 2 | 3110 634 2 60 0
SEP-25 22000 P 2520 2520 2520 2520 1 | 0 0 0 2025 -439 27 0 | 3240 650 1 4 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2142 -453 27 0 | 1600 802 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2254 -476 27 0 | 1520 763 0 6 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2425 -442 28 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2557 -451 28 0 | 1640 870 0 4 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2692 -460 27 0 | 1765 972 0 9 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2831 -467 27 0 | 3300 1045 0 4 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2973 -475 27 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3117 -483 27 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3265 -490 27 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3416 -496 27 0 | 4755 1690 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3570 -502 27 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3726 -508 27 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3885 -513 27 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4046 -519 27 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4209 -524 27 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4375 -528 27 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4543 -533 27 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4713 -537 27 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4885 -541 27 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5059 -544 27 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5235 -547 27 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5412 -550 27 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5591 -553 27 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5772 -554 27 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5953 -558 27 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6137 -559 27 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6321 -561 27 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6507 -562 27 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6693 -565 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6881 -566 26 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7070 -567 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7259 -568 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 7450 -569 26 0 | 9400 5182 0 31 0
SEP-25 28800 P 0 0 0 0 0 | 7600 7600 7600 7641 -570 26 1 | 9046 4657 1 1 -1
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7833 -571 26 0 | 9530 4928 0 21 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8025 -572 26 0 | 9755 5050 0 25 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8218 -573 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8412 -573 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 8607 -573 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8801 -574 26 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 111 | TOTAL PUT 120 810 +67
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 260 1809 +44
MARKET PUT/CALL RATIO 1.04
MARKET TOTAL 13285 44991 +991
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED