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 574 425 28 620 360 339 -88
C APR-25 21800 536 335 28 529 280 362 -91
C APR-25 22200 511 204 28 345 165 725 -86
C APR-25 22000 477 261 27 428 218 899 -92
P APR-25 21200 453 355 29 522 356 299 -157
C APR-25 23200 451 48 28 115 42 391 -46
P APR-25 20000 445 107 34 193 104 383 -90
P APR-25 21000 420 295 30 440 285 545 -140
C APR-25 21400 377 520 28 740 446 157 -92
P APR-25 21400 360 431 28 610 430 454 -172
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 APR 2025, MONDAY 15 APR 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 6388 +70 61 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6288 +69 60 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6188 +69 59 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6088 +69 58 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 5988 +69 56 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 5888 +68 55 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 5788 +68 54 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 5688 +67 53 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 5589 +68 56 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5489 +67 55 0 | 0 0 0 1 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5389 +67 54 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5289 +66 53 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5189 +65 52 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5090 +66 53 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 4990 +65 52 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 4890 +64 51 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 4791 +64 51 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 4691 +63 50 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 4592 +63 50 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4492 +61 49 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4393 +61 49 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4293 +59 48 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4194 +59 48 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4095 +58 48 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 3996 +57 47 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 3896 +55 46 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 3797 +53 46 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 3699 +52 46 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 3600 +51 45 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3501 +48 44 0 | 3420 1960 0 1 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3403 +47 44 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3305 +45 44 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3206 +42 43 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3109 +41 43 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 3011 +38 42 0 | 1335 1330 0 2 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 2913 +35 41 0 | 2248 2140 0 1 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 2816 +32 41 0 | 2447 1451 0 1 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 2719 +29 40 0 | 1682 1628 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 2623 +26 40 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 2470 2490 2470 2543 +39 43 2 | 2490 1000 2 10 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2431 +19 39 0 | 1332 938 0 35 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2343 +35 40 0 | 1980 860 0 20 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2241 +12 38 0 | 1192 854 0 3 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2147 +8 38 0 | 1638 800 0 10 0
APR-25 19500 C 2079 2079 2067 2067 2 | 2002 2016 1960 2053 +3 37 11 | 2079 720 13 15 -11
APR-25 19600 C 0 0 0 0 0 | 1900 1967 1900 1960 +15 37 5 | 1967 686 5 19 -3
APR-25 19700 C 0 0 0 0 0 | 1810 1810 1810 1868 -7 36 1 | 1901 630 1 52 0
APR-25 19800 C 0 0 0 0 0 | 0 0 0 1771 +3 35 0 | 1850 585 0 61 0
APR-25 19900 C 1860 1868 1860 1868 2 | 1630 1630 1630 1682 -6 35 1 | 1868 539 3 33 0
APR-25 20000 C 1718 1721 1718 1721 3 | 1540 1550 1450 1585 -17 33 33 | 1721 496 36 126 +10
APR-25 20200 C 1626 1626 1626 1626 1 | 1535 1535 1350 1409 -27 33 5 | 1626 417 6 110 -1
APR-25 20400 C 1284 1451 1284 1451 5 | 1211 1211 1125 1237 -20 32 10 | 1451 359 15 41 -10
APR-25 20600 C 1154 1288 1153 1153 13 | 1043 1043 960 1073 -49 31 6 | 1288 300 19 200 -9
APR-25 20800 C 999 1099 999 1099 12 | 1050 1050 810 918 -61 30 15 | 2457 250 27 259 -6
APR-25 21000 C 840 1000 840 892 45 | 900 910 670 774 -73 29 61 | 2700 193 106 236 -21
APR-25 21200 C 736 858 709 788 18 | 761 771 555 641 -83 29 62 | 2136 175 80 128 -7
APR-25 21400 C 593 740 541 670 88 | 641 650 446 520 -92 28 289 | 3578 138 377 157 +10
APR-25 21600 C 504 620 495 550 193 | 540 551 360 425 -88 28 381 | 1396 119 574 339 +91
APR-25 21800 C 414 529 406 463 152 | 450 451 280 335 -91 28 384 | 1750 97 536 362 +81
APR-25 22000 C 338 428 330 370 150 | 368 370 218 261 -92 27 327 | 2625 82 477 899 +62
APR-25 22200 C 272 345 267 300 84 | 300 300 165 204 -86 28 427 | 1758 65 511 725 +21
APR-25 22400 C 218 284 216 245 100 | 231 233 127 157 -79 28 154 | 2110 59 254 744 +11
APR-25 22600 C 176 227 172 210 56 | 185 186 96 119 -72 28 155 | 2492 48 211 345 +13
APR-25 22800 C 148 180 140 157 63 | 146 146 71 89 -63 28 129 | 2230 41 192 208 +5
APR-25 23000 C 111 144 108 129 103 | 113 113 57 66 -54 28 157 | 1835 36 260 571 -30
APR-25 23200 C 92 115 85 100 218 | 91 91 42 48 -46 28 233 | 1845 29 451 391 +211
APR-25 23400 C 77 90 68 79 26 | 70 70 35 37 -39 28 67 | 1155 28 93 308 +2
APR-25 23600 C 63 71 55 55 23 | 45 45 28 26 -33 28 165 | 1365 24 188 342 +106
APR-25 23800 C 48 58 45 45 15 | 25 27 23 18 -26 28 17 | 1287 19 32 457 -3
APR-25 24000 C 42 44 39 39 33 | 40 40 19 13 -20 29 143 | 1338 17 176 262 -3
APR-25 24200 C 36 36 33 33 4 | 28 28 18 9 -16 29 10 | 1198 16 14 364 -8
APR-25 24400 C 30 32 29 29 8 | 20 20 15 6 -12 29 20 | 1120 14 28 202 -11
APR-25 24600 C 23 33 22 33 7 | 16 16 12 4 -9 29 2 | 1049 12 9 316 -5
APR-25 24800 C 19 21 19 20 3 | 11 11 11 3 -6 29 11 | 936 11 14 293 +4
APR-25 25000 C 18 19 17 17 4 | 16 17 8 2 -5 29 43 | 892 8 47 593 -19
APR-25 25200 C 0 0 0 0 0 | 10 10 8 1 -4 29 13 | 754 8 13 173 +1
APR-25 25400 C 13 13 13 13 1 | 10 10 7 1 -3 30 21 | 676 7 22 375 -2
APR-25 25600 C 11 11 11 11 1 | 8 8 6 1 -2 31 5 | 650 6 6 287 -2
APR-25 25800 C 10 10 10 10 1 | 6 7 6 1 -1 32 5 | 508 6 6 188 -3
APR-25 26000 C 0 0 0 0 0 | 6 6 5 1 0 34 3 | 547 5 3 277 -3
APR-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 412 8 0 305 0
APR-25 26400 C 7 7 7 7 1 | 4 4 4 1 0 36 1 | 347 4 2 255 -1
APR-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 401 4 0 236 0
APR-25 26800 C 6 6 6 6 3 | 0 0 0 1 0 38 0 | 296 2 3 128 -3
APR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 320 4 0 177 0
APR-25 27200 C 4 4 4 4 3 | 0 0 0 1 0 41 0 | 254 4 3 223 0
APR-25 27400 C 0 0 0 0 0 | 3 3 2 1 0 42 14 | 254 2 14 211 +10
APR-25 27600 C 3 3 3 3 1 | 2 2 2 1 0 43 1 | 208 2 2 96 -2
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 194 4 0 165 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 187 3 0 172 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 162 4 0 135 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 118 1 0 163 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 110 2 0 223 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 84 3 0 19 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 100 4 0 143 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 66 2 0 123 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 76 3 0 109 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 17 2 0 7 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 28 3 0 36 0
TOTAL CALL 1442 | TOTAL CALL 3389 | TOTAL CALL 4831 13468 +475
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 82 10 0 71 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 61 12 0 23 0
APR-25 15300 P 10 10 10 10 1 | 0 0 0 1 0 59 0 | 81 10 1 2 +1
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 82 28 0 93 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 103 6 0 111 0
APR-25 15600 P 0 0 0 0 0 | 9 9 8 1 0 55 4 | 102 8 4 176 -2
APR-25 15700 P 10 11 10 11 2 | 0 0 0 1 0 54 0 | 118 10 2 20 -1
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 53 0 | 116 11 0 69 0
APR-25 15900 P 13 13 13 13 2 | 0 0 0 1 -2 52 0 | 113 13 2 61 0
APR-25 16000 P 9 9 9 9 2 | 0 0 0 1 -3 51 0 | 140 9 2 220 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 50 0 | 117 16 0 20 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 -5 49 0 | 170 18 0 46 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 -6 48 0 | 176 20 0 11 0
APR-25 16400 P 16 16 16 16 1 | 10 10 10 1 -7 47 9 | 200 10 10 102 -7
APR-25 16500 P 20 20 13 13 2 | 0 0 0 1 -9 46 0 | 220 13 2 103 -30
APR-25 16600 P 16 17 16 17 2 | 11 11 11 1 -10 45 1 | 210 11 3 8 0
APR-25 16700 P 20 20 20 20 1 | 11 11 11 1 -11 44 4 | 220 11 5 26 0
APR-25 16800 P 21 21 21 21 1 | 13 13 13 2 -11 46 1 | 270 13 2 69 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 3 -11 47 0 | 250 26 0 29 0
APR-25 17000 P 22 22 22 22 2 | 12 12 11 4 -11 48 4 | 380 4 6 152 -5
APR-25 17100 P 25 25 25 25 1 | 14 14 14 5 -12 48 1 | 292 14 2 40 +1
APR-25 17200 P 0 0 0 0 0 | 13 13 13 6 -12 48 1 | 321 12 1 76 0
APR-25 17300 P 0 0 0 0 0 | 18 18 18 7 -13 48 1 | 339 18 1 34 0
APR-25 17400 P 33 33 29 29 4 | 0 0 0 8 -14 48 0 | 340 29 4 35 -5
APR-25 17500 P 26 26 26 26 1 | 19 19 16 9 -15 47 8 | 380 16 9 83 -7
APR-25 17600 P 35 35 28 28 3 | 24 43 24 10 -16 47 2 | 388 5 5 51 -2
APR-25 17700 P 33 35 33 34 4 | 20 20 20 11 -18 46 3 | 399 20 7 57 -1
APR-25 17800 P 40 40 32 32 5 | 22 23 17 12 -19 46 14 | 439 17 19 69 +6
APR-25 17900 P 0 0 0 0 0 | 26 26 20 13 -21 45 16 | 445 20 16 23 -24
APR-25 18000 P 42 42 35 38 15 | 33 33 21 15 -23 45 46 | 525 18 61 189 -11
APR-25 18100 P 46 46 38 38 4 | 25 25 25 16 -25 44 1 | 524 25 5 114 -3
APR-25 18200 P 50 50 46 46 8 | 30 31 23 18 -27 44 9 | 525 17 17 67 -4
APR-25 18300 P 53 53 40 46 15 | 31 31 28 20 -29 43 19 | 600 28 34 128 -10
APR-25 18400 P 54 54 52 52 2 | 35 35 32 22 -32 43 5 | 602 8 7 84 -2
APR-25 18500 P 60 60 52 52 8 | 36 37 30 25 -34 42 38 | 640 8 46 196 +1
APR-25 18600 P 62 62 49 61 10 | 40 40 36 27 -37 42 22 | 675 7 32 113 +2
APR-25 18700 P 67 67 53 57 5 | 43 44 41 30 -40 41 13 | 661 8 18 114 -4
APR-25 18800 P 77 77 56 56 35 | 46 46 35 33 -43 41 20 | 776 7 55 156 -3
APR-25 18900 P 63 73 62 67 9 | 50 50 38 37 -44 40 29 | 757 10 38 160 +2
APR-25 19000 P 87 88 64 64 62 | 53 55 42 41 -46 40 83 | 860 10 145 273 -108
APR-25 19100 P 78 88 70 80 19 | 62 62 49 45 -49 39 27 | 900 11 46 115 -14
APR-25 19200 P 98 99 76 93 39 | 60 65 51 50 -51 39 46 | 890 13 85 81 -15
APR-25 19300 P 106 108 81 86 38 | 71 71 59 54 -56 38 16 | 960 13 54 58 -5
APR-25 19400 P 115 115 88 109 26 | 74 75 59 59 -61 37 38 | 1010 13 64 155 -37
APR-25 19500 P 125 125 93 93 54 | 77 85 69 65 -65 37 44 | 1074 14 98 278 +9
APR-25 19600 P 136 138 101 101 46 | 88 94 70 71 -71 36 70 | 1130 15 116 131 -11
APR-25 19700 P 148 148 110 137 19 | 96 103 79 79 -75 36 99 | 1140 16 118 80 -3
APR-25 19800 P 160 160 118 152 24 | 104 113 87 87 -80 35 66 | 1200 16 90 117 -18
APR-25 19900 P 167 169 129 129 46 | 113 124 94 96 -86 35 82 | 1240 16 128 329 -3
APR-25 20000 P 187 193 138 143 148 | 128 137 104 107 -90 34 297 | 1352 17 445 383 -25
APR-25 20200 P 220 221 166 175 95 | 158 166 124 130 -102 33 155 | 1420 19 250 287 +32
APR-25 20400 P 264 264 192 197 75 | 189 203 152 159 -113 32 192 | 1550 24 267 438 +19
APR-25 20600 P 315 315 230 250 86 | 222 248 186 194 -124 31 137 | 1631 29 223 255 -1
APR-25 20800 P 363 367 275 283 92 | 264 300 230 236 -136 30 214 | 1837 29 306 506 +72
APR-25 21000 P 440 440 321 335 86 | 330 365 285 295 -140 30 334 | 2050 33 420 545 -11
APR-25 21200 P 509 522 390 410 119 | 396 445 356 355 -157 29 334 | 2250 37 453 299 -28
APR-25 21400 P 610 610 454 499 174 | 455 545 430 431 -172 28 186 | 2191 43 360 454 +3
APR-25 21600 P 688 692 545 640 30 | 540 650 525 531 -172 28 68 | 2452 52 98 294 +19
APR-25 21800 P 795 798 640 712 28 | 660 760 640 645 -171 27 20 | 2499 60 48 232 +12
APR-25 22000 P 776 859 749 850 12 | 830 888 775 764 -170 27 24 | 2700 70 36 1118 +2
APR-25 22200 P 1062 1062 1026 1026 5 | 923 1026 895 922 -148 28 23 | 2800 87 28 175 -11
APR-25 22400 P 1211 1211 1000 1000 9 | 1102 1203 1099 1066 -154 27 13 | 3000 103 22 512 -4
APR-25 22600 P 1005 1005 1005 1005 1 | 1298 1324 1280 1228 -145 27 6 | 3569 121 7 281 -2
APR-25 22800 P 1530 1530 1503 1503 2 | 1479 1479 1454 1395 -141 27 3 | 3300 147 5 611 0
APR-25 23000 P 1530 1530 1530 1530 3 | 1665 1665 1665 1570 -141 27 2 | 3520 177 5 204 -3
APR-25 23200 P 1872 1872 1872 1872 1 | 1739 1815 1739 1757 -131 27 2 | 3680 208 3 757 -1
APR-25 23400 P 0 0 0 0 0 | 0 0 0 1950 -109 28 0 | 3847 251 0 499 0
APR-25 23600 P 0 0 0 0 0 | 0 0 0 2138 -103 28 0 | 4324 294 0 421 0
APR-25 23800 P 2218 2218 2217 2217 4 | 2400 2400 2400 2330 -113 28 1 | 4300 360 5 423 +2
APR-25 24000 P 0 0 0 0 0 | 2601 2601 2601 2525 -91 28 2 | 4400 410 2 193 -2
APR-25 24200 P 0 0 0 0 0 | 2800 2800 2800 2721 -87 28 1 | 5090 475 1 156 -1
APR-25 24400 P 0 0 0 0 0 | 0 0 0 2919 -82 29 0 | 4219 555 0 63 0
APR-25 24600 P 0 0 0 0 0 | 3180 3180 3180 3117 -80 29 1 | 3180 647 1 66 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 3315 -78 28 0 | 1750 750 0 6 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 3515 -75 29 0 | 4960 831 0 23 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3714 -74 29 0 | 2075 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3914 -73 30 0 | 2035 1071 0 2 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 4113 -73 0 0 | 4153 1223 0 3 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 4313 -72 0 0 | 2585 1385 0 1 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4513 -72 0 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4713 -72 0 0 | 3055 1637 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4913 -71 0 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 5113 -71 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 5313 -71 0 0 | 6170 2129 0 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5513 -71 0 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5713 -71 0 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5913 -71 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 6113 -71 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 6313 -71 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 6513 -71 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6713 -71 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6913 -71 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 7113 -71 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 7313 -71 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 7513 -71 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7713 -71 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7913 -71 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 8113 -71 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 8313 -71 0 0 | 8399 5555 0 1 0
TOTAL PUT 1488 | TOTAL PUT 2857 | TOTAL PUT 4345 14030 -241
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 9176 27498 +234
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 5582 +31 37 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5483 +29 37 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5384 +27 37 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5286 +25 37 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5187 +23 36 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5089 +21 36 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 4991 +19 36 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 4892 +16 36 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 4795 +15 36 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 4697 +12 36 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 4599 +9 36 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4502 +7 36 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4405 +4 35 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4309 +3 35 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4212 -1 35 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4116 -3 35 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4021 -5 35 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 3925 -8 35 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 3830 -11 35 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 3736 -13 35 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 3642 -16 34 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3548 -19 34 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3455 -22 34 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3363 -24 34 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3271 -26 34 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3180 -28 34 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3090 -30 34 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3000 -33 34 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 2911 -35 33 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 2822 -37 33 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 2735 -39 33 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2648 -41 33 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 2563 -42 33 0 | 1900 1445 0 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2478 -43 33 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2394 -45 33 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2311 -46 32 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2229 -48 32 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2149 -48 32 0 | 2129 1127 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2069 -49 32 0 | 2125 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 1991 -49 32 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 1914 -34 32 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 1839 -49 32 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 1764 -49 32 0 | 1745 715 0 77 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1620 -47 31 0 | 1425 728 0 67 0
MAY-25 20400 C 0 0 0 0 0 | 1430 1430 1430 1465 -44 30 1 | 1430 571 1 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1325 -46 30 0 | 1192 510 0 70 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1192 -41 29 0 | 1268 450 0 145 0
MAY-25 21000 C 1130 1130 1130 1130 2 | 1066 1096 985 1069 -56 29 8 | 1200 396 10 211 +5
MAY-25 21200 C 0 0 0 0 0 | 938 938 938 959 -53 29 7 | 1067 347 7 78 -4
MAY-25 21400 C 908 1018 908 1000 3 | 942 942 760 909 +3 31 98 | 1018 382 101 93 -2
MAY-25 21600 C 785 860 785 860 5 | 831 831 698 762 -46 29 77 | 861 290 82 137 -21
MAY-25 21800 C 793 793 720 720 3 | 732 732 590 673 -46 29 40 | 793 227 43 100 +3
MAY-25 22000 C 634 639 634 639 10 | 645 645 532 592 -44 28 24 | 1141 200 34 143 +16
MAY-25 22200 C 604 604 604 604 1 | 520 520 456 518 -47 28 38 | 604 159 39 54 -11
MAY-25 22400 C 481 555 481 555 6 | 500 510 381 450 -52 28 60 | 1006 144 66 166 -10
MAY-25 22600 C 434 488 427 427 5 | 438 438 332 388 -56 28 92 | 899 131 97 103 +56
MAY-25 22800 C 368 430 368 383 4 | 335 335 288 333 -59 28 43 | 1045 118 47 123 +3
MAY-25 23000 C 334 370 334 344 6 | 304 304 246 283 -61 28 66 | 1017 102 72 221 +5
MAY-25 23200 C 280 330 280 330 2 | 263 263 213 239 -62 27 104 | 950 88 106 303 -15
MAY-25 23400 C 0 0 0 0 0 | 254 254 184 206 -57 28 59 | 832 78 59 264 -16
MAY-25 23600 C 228 228 228 228 1 | 220 220 167 175 -53 27 40 | 685 91 41 310 +14
MAY-25 23800 C 199 199 199 199 1 | 192 192 137 146 -52 27 78 | 660 72 79 302 -27
MAY-25 24000 C 163 191 163 191 3 | 130 130 118 120 -51 27 91 | 600 68 94 96 -42
MAY-25 24200 C 142 163 140 140 6 | 145 145 102 97 -50 27 73 | 545 62 79 154 -19
MAY-25 24400 C 147 147 130 130 14 | 109 109 98 78 -50 27 19 | 463 57 33 91 +2
MAY-25 24600 C 116 116 109 109 2 | 100 100 78 62 -51 26 17 | 435 40 19 109 +16
MAY-25 24800 C 95 103 95 103 2 | 78 78 70 49 -48 26 10 | 369 40 12 38 +6
MAY-25 25000 C 96 96 86 86 4 | 65 68 65 38 -44 26 22 | 347 38 26 101 0
MAY-25 25200 C 80 86 75 75 3 | 62 62 62 29 -41 26 1 | 265 41 4 53 -24
MAY-25 25400 C 70 70 70 70 1 | 0 0 0 22 -37 25 0 | 264 34 1 121 -1
MAY-25 25600 C 0 0 0 0 0 | 48 48 45 17 -32 25 23 | 212 38 23 96 -7
MAY-25 25800 C 0 0 0 0 0 | 52 52 52 13 -28 25 8 | 185 18 8 48 -8
MAY-25 26000 C 0 0 0 0 0 | 37 37 37 9 -25 25 32 | 162 26 32 50 +10
MAY-25 26200 C 0 0 0 0 0 | 33 33 33 7 -21 25 22 | 140 23 22 57 +12
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 5 -19 24 0 | 104 40 0 5 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 3 -16 24 0 | 115 43 0 25 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 2 -13 23 0 | 98 50 0 7 0
MAY-25 27000 C 0 0 0 0 0 | 23 24 23 1 -12 23 2 | 84 23 2 23 +1
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 -9 23 0 | 60 14 0 43 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 -7 24 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 -6 25 0 | 56 29 0 9 0
MAY-25 27800 C 25 25 25 25 1 | 0 0 0 1 -5 25 0 | 50 25 1 51 -1
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 42 2 0 33 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 40 19 0 38 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 34 14 0 18 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 21 16 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 22 13 0 2 0
MAY-25 29000 C 13 13 13 13 1 | 0 0 0 1 0 29 0 | 15 11 1 7 +1
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 0 0 0 0 0 | 0 0 0 1 0 31 0 | 15 5 0 58 0
TOTAL CALL 86 | TOTAL CALL 1155 | TOTAL CALL 1241 4475 -58
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 63 63 63 63 1 | 46 48 46 8 -33 37 79 | 250 46 80 139 +73
MAY-25 15900 P 0 0 0 0 0 | 49 49 49 9 -35 37 1 | 185 49 1 15 +1
MAY-25 16000 P 60 60 60 60 1 | 0 0 0 10 -37 37 0 | 270 60 1 55 -24
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 12 -40 37 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 13 -41 36 0 | 300 71 0 88 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 15 -43 36 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 17 -45 36 0 | 355 90 0 54 0
MAY-25 16500 P 0 0 0 0 0 | 63 63 63 18 -48 36 35 | 335 63 35 94 -35
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 21 -49 36 0 | 300 92 0 22 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 23 -52 36 0 | 383 100 0 28 0
MAY-25 16800 P 85 85 85 85 1 | 73 73 73 25 -55 36 15 | 414 73 16 32 +15
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 28 -60 36 0 | 141 141 0 15 0
MAY-25 17000 P 94 94 94 94 1 | 0 0 0 32 -59 36 0 | 442 11 1 209 -16
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 35 -61 35 0 | 474 114 0 21 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 38 -65 35 0 | 442 130 0 38 0
MAY-25 17300 P 105 105 105 105 1 | 0 0 0 42 -70 35 0 | 434 14 1 20 +1
MAY-25 17400 P 0 0 0 0 0 | 102 102 102 47 -69 35 7 | 525 102 7 81 -2
MAY-25 17500 P 0 0 0 0 0 | 103 103 103 51 -72 35 7 | 520 103 7 92 0
MAY-25 17600 P 126 137 126 135 6 | 110 113 103 56 -75 35 80 | 495 103 86 517 +79
MAY-25 17700 P 0 0 0 0 0 | 107 107 107 62 -77 35 1 | 517 107 1 472 -1
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 68 -80 34 0 | 680 155 0 301 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 74 -83 34 0 | 576 198 0 208 0
MAY-25 18000 P 172 172 150 150 4 | 135 135 131 84 -88 34 4 | 700 18 8 233 +6
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 89 -88 34 0 | 628 177 0 165 0
MAY-25 18200 P 0 0 0 0 0 | 149 152 143 97 -96 34 139 | 695 27 139 180 +114
MAY-25 18300 P 204 204 204 204 1 | 162 162 147 109 -94 34 240 | 803 147 241 195 +159
MAY-25 18400 P 184 184 184 184 1 | 171 171 158 119 -95 34 135 | 840 158 136 184 +78
MAY-25 18500 P 218 218 218 218 1 | 171 179 164 130 -94 34 161 | 888 164 162 149 +118
MAY-25 18600 P 0 0 0 0 0 | 190 194 179 141 -96 34 61 | 906 28 61 86 +19
MAY-25 18700 P 0 0 0 0 0 | 194 204 188 153 -95 34 57 | 962 188 57 73 +8
MAY-25 18800 P 0 0 0 0 0 | 205 216 199 166 -96 33 59 | 932 199 59 92 +20
MAY-25 18900 P 0 0 0 0 0 | 219 219 208 179 -96 33 37 | 919 47 37 98 +28
MAY-25 19000 P 287 292 249 256 31 | 230 240 213 194 -96 33 117 | 1100 45 148 143 +5
MAY-25 19100 P 279 279 279 279 1 | 241 251 233 210 -94 33 75 | 960 46 76 86 +53
MAY-25 19200 P 286 312 286 312 2 | 249 265 245 227 -97 33 31 | 1083 45 33 95 +7
MAY-25 19300 P 331 332 310 332 3 | 280 283 274 244 -93 33 35 | 1204 45 38 28 -18
MAY-25 19400 P 349 349 306 306 5 | 287 303 278 263 -96 33 25 | 1260 67 30 63 +4
MAY-25 19500 P 372 373 328 330 8 | 298 320 292 283 -92 33 37 | 1220 50 45 65 -2
MAY-25 19600 P 382 382 339 377 6 | 308 340 300 304 -92 32 110 | 1366 60 116 66 +11
MAY-25 19700 P 420 420 371 371 2 | 335 352 328 320 -97 32 31 | 859 55 33 64 -12
MAY-25 19800 P 428 428 428 428 1 | 368 383 337 340 -102 32 107 | 1273 70 108 75 -34
MAY-25 19900 P 450 450 450 450 1 | 372 391 364 360 -103 32 52 | 1350 74 53 114 -46
MAY-25 20000 P 483 487 414 470 9 | 395 422 386 383 -106 31 73 | 1300 73 82 135 +28
MAY-25 20200 P 538 541 538 541 2 | 448 459 427 432 -109 31 44 | 1505 77 46 77 +3
MAY-25 20400 P 600 600 536 536 3 | 494 534 479 492 -106 30 88 | 1842 90 91 378 +42
MAY-25 20600 P 630 630 630 630 1 | 561 610 541 557 -106 30 34 | 1605 106 35 70 +28
MAY-25 20800 P 735 735 724 724 2 | 620 671 620 628 -107 30 42 | 2095 128 44 138 +27
MAY-25 21000 P 735 750 735 750 2 | 730 730 700 706 -109 30 15 | 2210 158 17 110 +4
MAY-25 21200 P 0 0 0 0 0 | 815 835 780 791 -110 29 15 | 1965 182 15 27 -2
MAY-25 21400 P 973 973 875 875 2 | 900 935 855 882 -114 29 15 | 1921 251 17 27 +11
MAY-25 21600 P 980 1062 962 1062 5 | 950 1000 950 981 -117 29 2 | 1930 240 7 19 +4
MAY-25 21800 P 0 0 0 0 0 | 1068 1068 1068 1087 -121 28 1 | 2080 308 1 19 0
MAY-25 22000 P 1188 1188 1188 1188 1 | 0 0 0 1199 -125 28 0 | 2890 346 1 83 +1
MAY-25 22200 P 0 0 0 0 0 | 0 0 0 1319 -131 27 0 | 2930 400 0 20 0
MAY-25 22400 P 1549 1550 1451 1550 3 | 0 0 0 1447 -134 27 0 | 2296 462 3 16 -1
MAY-25 22600 P 0 0 0 0 0 | 0 0 0 1626 -122 28 0 | 2810 517 0 7 0
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1769 -125 28 0 | 885 605 0 21 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1918 -127 28 0 | 1082 696 0 101 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 2073 -127 28 0 | 3320 768 0 35 0
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 2233 -128 28 0 | 3937 864 0 19 0
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 2398 -127 27 0 | 2550 982 0 38 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2568 -126 27 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2742 -124 27 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2920 -121 27 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 3102 -118 26 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 3286 -115 26 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3474 -110 26 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3663 -107 26 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3855 -103 26 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 4048 -99 25 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 4242 -96 25 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4438 -92 25 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4635 -88 25 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4833 -85 25 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 5031 -82 24 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 5229 -80 24 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 5428 -77 23 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5628 -75 24 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5827 -73 23 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 6027 -71 24 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 6226 -71 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 6426 -70 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6626 -68 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6826 -68 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 7026 -67 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 7226 -66 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 7426 -66 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7626 -65 0 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7826 -65 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 8026 -65 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 8226 -65 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 8426 -65 0 0 | 8666 8666 0 1 0
TOTAL PUT 108 | TOTAL PUT 2067 | TOTAL PUT 2175 6157 +754
| MONTH PUT/CALL RATIO 1.75
| MONTH TOTAL 3416 10632 +696
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 9307 +62 46 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9108 +62 46 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8909 +61 46 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8709 +60 45 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8510 +59 44 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8312 +59 45 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8113 +58 44 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8014 +58 44 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7914 +57 43 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7815 +57 43 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7716 +56 43 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7617 +56 43 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7518 +55 43 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7419 +54 42 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7321 +54 43 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7222 +54 42 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7123 +52 42 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7025 +52 42 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6926 +51 41 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6828 +51 41 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6730 +50 41 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6632 +49 41 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6534 +48 41 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6436 +47 41 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6338 +46 40 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6241 +46 40 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6144 +45 40 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6046 +44 40 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5949 +43 40 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 5852 +41 39 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5756 +41 39 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5659 +39 39 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5563 +39 39 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5467 +37 39 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5371 +36 38 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5275 +34 38 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5180 +34 38 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5085 +32 38 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4990 +31 38 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4895 +29 37 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4801 +28 37 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4707 +26 37 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4614 +25 37 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4520 +23 37 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4428 +22 36 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4335 +20 36 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4243 +19 36 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4151 +17 36 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4060 +16 36 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3969 +14 35 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3879 +12 35 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3789 +10 35 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3699 +8 35 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3610 +6 35 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3522 +5 34 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3434 +3 34 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3347 +1 34 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3261 0 34 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3175 -2 34 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3089 -5 33 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3005 -6 33 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2921 -8 33 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2838 -10 33 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2755 -12 33 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2674 -14 32 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2593 -16 32 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2513 -18 32 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2434 -19 32 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2356 -21 32 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2278 -24 31 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2202 -25 31 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2127 -26 31 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2052 -29 31 0 | 2100 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1979 -30 31 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1907 -32 30 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1766 -35 30 0 | 4150 620 0 156 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1609 -32 29 0 | 3960 722 0 138 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1487 -36 29 0 | 1668 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1362 -40 29 0 | 1210 515 0 76 0
JUN-25 21000 C 1499 1499 1340 1340 6 | 1214 1215 1214 1244 -41 28 6 | 3860 450 12 47 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1125 -56 28 0 | 2885 418 0 33 0
JUN-25 21400 C 0 0 0 0 0 | 988 988 988 1023 -54 28 7 | 2679 488 7 42 +7
JUN-25 21600 C 1050 1050 1050 1050 1 | 990 990 911 926 -55 27 8 | 2750 400 9 37 +6
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 839 -52 27 0 | 3126 350 0 76 0
JUN-25 22000 C 0 0 0 0 0 | 725 725 711 756 -53 27 22 | 3030 315 22 73 +20
JUN-25 22200 C 733 733 733 733 20 | 699 699 637 680 -52 27 8 | 1880 328 28 35 +18
JUN-25 22400 C 660 661 660 661 21 | 0 0 0 610 -53 27 0 | 2400 256 21 115 +20
JUN-25 22600 C 654 654 654 654 1 | 574 574 511 547 -53 27 11 | 1599 220 12 41 +8
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 490 -52 27 0 | 2160 232 0 47 0
JUN-25 23000 C 0 0 0 0 0 | 495 495 413 438 -50 27 9 | 2345 180 9 82 +3
JUN-25 23200 C 0 0 0 0 0 | 375 375 358 391 -47 27 3 | 2118 185 3 11 +1
JUN-25 23400 C 379 379 379 379 1 | 0 0 0 347 -45 27 0 | 1359 150 1 137 -1
JUN-25 23600 C 378 378 378 378 1 | 0 0 0 308 -42 27 0 | 1860 139 1 153 0
JUN-25 23800 C 302 302 302 302 1 | 0 0 0 273 -39 27 0 | 1665 134 1 70 0
JUN-25 24000 C 307 312 275 279 7 | 270 270 221 240 -39 27 53 | 1620 105 60 61 -27
JUN-25 24200 C 244 244 244 244 1 | 214 215 214 213 -36 27 4 | 1490 138 5 90 -1
JUN-25 24400 C 217 217 217 217 1 | 175 175 175 189 -34 27 7 | 1450 100 8 59 -1
JUN-25 24600 C 0 0 0 0 0 | 168 168 168 168 -32 27 7 | 1366 80 7 37 +2
JUN-25 24800 C 0 0 0 0 0 | 152 152 142 150 -28 27 67 | 1234 84 67 73 +54
JUN-25 25000 C 0 0 0 0 0 | 138 138 129 131 -25 27 61 | 1200 72 61 50 -59
JUN-25 25200 C 0 0 0 0 0 | 120 122 120 113 -23 27 27 | 1068 80 27 82 +27
JUN-25 25400 C 129 129 129 129 1 | 110 112 108 98 -21 27 39 | 832 60 40 138 +38
JUN-25 25600 C 0 0 0 0 0 | 106 106 95 85 -18 27 29 | 1000 61 29 54 +29
JUN-25 25800 C 0 0 0 0 0 | 87 89 87 73 -16 27 22 | 806 60 22 9 +7
JUN-25 26000 C 0 0 0 0 0 | 91 91 77 63 -14 27 39 | 860 45 39 225 +39
JUN-25 26200 C 0 0 0 0 0 | 82 82 82 54 -12 27 15 | 730 80 15 32 +8
JUN-25 26400 C 0 0 0 0 0 | 73 73 65 46 -11 27 29 | 645 45 29 14 -13
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 38 -10 27 0 | 634 150 0 17 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 32 -8 27 0 | 580 35 0 17 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 27 -7 26 0 | 516 30 0 9 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 23 -6 26 0 | 465 31 0 2 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 19 -5 26 0 | 362 30 0 36 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 16 -4 26 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 14 -3 26 0 | 385 41 0 11 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 11 -3 26 0 | 392 27 0 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 9 -3 26 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 23 23 23 4 -2 26 1 | 239 23 1 8 -1
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 3 -2 26 0 | 72 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 24 23 0 5 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 206 18 0 3 0
JUN-25 29800 C 20 20 20 20 6 | 0 0 0 1 -1 24 0 | 113 18 6 8 +6
JUN-25 30000 C 0 0 0 0 0 | 15 15 15 1 0 25 1 | 163 10 1 81 -1
TOTAL CALL 68 | TOTAL CALL 475 | TOTAL CALL 543 3181 +189
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 2 -4 44 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 3 -4 45 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 4 -5 45 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 5 -5 45 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 6 -6 44 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 28 28 28 7 -7 44 1 | 94 28 1 105 +1
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 8 -8 43 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 9 -8 43 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 10 -8 43 0 | 27 15 0 2 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 11 -8 43 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 12 -9 43 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 13 -9 43 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 14 -10 43 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 15 -11 42 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 17 -11 43 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 18 -11 42 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 19 -13 42 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 21 -13 42 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 22 -14 41 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 24 -14 41 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 26 -16 41 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 28 -16 41 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 31 -16 41 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 32 -18 41 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 65 65 65 35 -18 41 1 | 214 13 1 50 +1
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 38 -18 40 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 41 -19 40 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 42 -21 40 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 45 -22 40 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 48 -24 39 0 | 139 96 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 52 -24 39 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 55 -26 39 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 59 -26 39 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 63 -28 39 0 | 289 115 0 1 0
JUN-25 16000 P 111 112 111 112 15 | 0 0 0 67 -29 38 0 | 390 17 15 95 0
JUN-25 16100 P 126 126 126 126 1 | 0 0 0 71 -31 38 0 | 183 126 1 1 +1
JUN-25 16200 P 0 0 0 0 0 | 101 101 101 76 -31 38 1 | 300 22 1 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 81 -33 38 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 86 -34 38 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 91 -36 37 0 | 399 92 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 97 -37 37 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 103 -39 37 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 110 -40 37 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 116 -42 37 0 | 585 212 0 2 0
JUN-25 17000 P 186 186 186 186 1 | 157 157 157 124 -43 36 42 | 526 30 43 29 -25
JUN-25 17100 P 194 195 194 195 3 | 0 0 0 131 -45 36 0 | 394 66 3 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 139 -46 36 0 | 610 147 0 13 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 147 -48 36 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 156 -49 36 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 190 190 190 165 -51 35 1 | 705 190 1 44 +1
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 175 -53 35 0 | 797 40 0 49 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 185 -55 35 0 | 651 96 0 25 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 195 -57 35 0 | 820 60 0 60 0
JUN-25 17900 P 0 0 0 0 0 | 230 230 230 206 -59 35 2 | 709 85 2 41 0
JUN-25 18000 P 282 285 255 255 4 | 0 0 0 225 -53 35 0 | 827 42 4 63 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 230 -62 34 0 | 860 65 0 77 0
JUN-25 18200 P 0 0 0 0 0 | 264 264 263 243 -69 34 30 | 856 54 30 51 +30
JUN-25 18300 P 0 0 0 0 0 | 273 276 264 260 -65 34 136 | 801 100 136 159 +134
JUN-25 18400 P 0 0 0 0 0 | 283 300 280 273 -66 34 46 | 865 57 46 60 +45
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 286 -68 33 0 | 943 101 0 90 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 299 -71 33 0 | 1070 57 0 25 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 314 -72 33 0 | 1150 118 0 48 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 329 -74 33 0 | 1137 74 0 80 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 345 -76 32 0 | 995 113 0 71 0
JUN-25 19000 P 438 438 395 395 2 | 394 394 394 363 -77 32 7 | 1183 45 9 69 -5
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 380 -80 32 0 | 951 71 0 61 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 398 -83 32 0 | 1366 88 0 59 0
JUN-25 19300 P 0 0 0 0 0 | 432 432 432 417 -85 31 1 | 1130 74 1 30 0
JUN-25 19400 P 0 0 0 0 0 | 446 446 446 438 -87 31 1 | 1466 80 1 28 -1
JUN-25 19500 P 480 480 480 480 1 | 0 0 0 460 -89 31 0 | 1360 85 1 35 -5
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 483 -91 31 0 | 1422 90 0 86 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 507 -93 31 0 | 1500 83 0 57 -5
JUN-25 19800 P 572 572 572 572 1 | 0 0 0 532 -93 30 0 | 1626 115 1 67 +1
JUN-25 19900 P 648 648 646 648 6 | 564 564 564 558 -96 30 1 | 1526 123 7 14 0
JUN-25 20000 P 604 604 604 604 1 | 619 625 619 585 -101 30 2 | 1805 95 3 33 +2
JUN-25 20200 P 744 744 744 744 1 | 652 652 652 642 -103 29 1 | 1912 130 2 41 -1
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 704 -108 29 0 | 2127 122 0 25 0
JUN-25 20600 P 0 0 0 0 0 | 788 788 788 775 -111 29 1 | 1915 135 1 59 +1
JUN-25 20800 P 0 0 0 0 0 | 888 920 888 844 -122 28 2 | 1903 172 2 41 0
JUN-25 21000 P 1030 1030 1030 1030 2 | 986 992 949 934 -117 28 9 | 2087 180 11 60 +6
JUN-25 21200 P 0 0 0 0 0 | 1078 1078 1026 1022 -118 28 2 | 1636 205 2 29 +1
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1119 -119 28 0 | 2390 238 0 119 0
JUN-25 21600 P 1337 1337 1337 1337 1 | 0 0 0 1224 -119 27 0 | 2461 260 1 18 +1
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1337 -114 27 0 | 2710 278 0 50 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 1444 -121 27 0 | 2952 300 0 126 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1568 -119 27 0 | 3101 348 0 74 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1698 -120 27 0 | 1360 419 0 26 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1859 -121 27 0 | 3023 450 0 35 0
JUN-25 22800 P 2094 2094 2094 2094 1 | 0 0 0 2001 -119 27 0 | 3940 530 1 18 -1
JUN-25 23000 P 2218 2218 2218 2218 1 | 0 0 0 2147 -117 27 0 | 3960 590 1 19 +1
JUN-25 23200 P 2390 2390 2386 2386 2 | 0 0 0 2299 -114 27 0 | 3880 580 2 27 -1
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2454 -112 27 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2614 -108 27 0 | 4191 759 0 21 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2777 -106 27 0 | 4764 805 0 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2944 -103 27 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3114 -100 27 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3287 -98 27 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3463 -95 27 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3642 -92 27 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3823 -89 27 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4006 -87 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4191 -85 27 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 4378 -83 27 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4567 -80 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4757 -79 27 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4948 -77 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5140 -76 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 5334 -74 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5528 -73 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5723 -72 26 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5919 -71 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6115 -70 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6312 -69 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6510 -68 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6707 -68 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6905 -68 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7104 -67 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7302 -67 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7501 -67 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7700 -67 26 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7900 -66 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 8099 -66 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8298 -66 25 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 8498 -65 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8698 -65 26 0 | 10777 9555 0 3 0
TOTAL PUT 43 | TOTAL PUT 287 | TOTAL PUT 330 3172 +182
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 873 6353 +371
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 7749 +26 33 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7652 +25 33 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7555 +23 33 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7458 +21 33 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7361 +19 33 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7265 +18 33 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7168 +16 33 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7072 +14 33 0 | 0 0 0 0 0
SEP-25 14400 C 7200 7200 7200 7200 1 | 0 0 0 6976 +12 33 0 | 10124 5900 1 21 -1
SEP-25 14500 C 7075 7075 7075 7075 1 | 0 0 0 6881 +11 33 0 | 10150 5641 1 24 -1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6785 +9 33 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6690 +7 32 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6595 +5 32 0 | 5936 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6500 +3 32 0 | 0 0 0 0 0
SEP-25 15000 C 6648 6648 6468 6468 2 | 0 0 0 6406 +2 32 0 | 9650 5331 2 16 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6312 0 32 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6218 -2 32 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6125 -3 32 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6031 -6 32 0 | 0 0 0 0 0
SEP-25 15500 C 6196 6196 6050 6050 2 | 5983 5983 5983 5939 -7 32 1 | 9340 4680 3 18 +1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5846 -9 32 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5754 -11 32 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5662 -13 31 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5571 -15 31 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5480 -16 31 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5389 -19 31 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5299 -20 31 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5209 -22 31 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5120 -24 31 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5031 -26 31 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4942 -28 31 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4854 -30 31 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4767 -31 31 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4680 -32 30 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4594 -34 30 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4508 -35 30 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4423 -36 30 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4338 -38 30 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4254 -39 30 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4170 -41 30 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4087 -42 30 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4005 -43 30 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3923 -45 30 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3842 -46 30 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3761 -47 29 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3681 -48 29 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3602 -49 29 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3524 -50 29 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3446 -51 29 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3369 -51 29 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3293 -52 29 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3218 -52 29 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3143 -53 29 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3069 -53 29 0 | 0 0 0 0 0
SEP-25 19000 C 3060 3060 3060 3060 1 | 0 0 0 2996 -53 29 0 | 4900 2040 1 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2924 -53 29 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2852 -54 28 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2781 -54 28 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2712 -53 28 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2643 -53 28 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2574 -54 28 0 | 2390 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2507 -53 28 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 2480 2480 2480 2441 -52 28 1 | 2480 1410 1 1 -1
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2375 -52 28 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2311 -51 28 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2184 -51 28 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2065 -24 27 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1942 -46 27 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1827 -33 27 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1718 -35 27 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1599 -46 26 0 | 1219 910 0 24 0
SEP-25 21400 C 1560 1570 1560 1570 2 | 0 0 0 1500 -48 26 0 | 1614 832 2 36 0
SEP-25 21600 C 1430 1430 1430 1430 1 | 0 0 0 1405 -48 26 0 | 1519 794 1 30 +1
SEP-25 21800 C 0 0 0 0 0 | 1350 1350 1350 1315 -47 26 2 | 1470 801 2 28 0
SEP-25 22000 C 0 0 0 0 0 | 1248 1248 1248 1229 -48 26 1 | 1343 788 1 8 -4
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1150 -46 26 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1073 -46 26 0 | 1165 677 0 15 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 998 -48 26 0 | 1960 590 0 4 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 931 -47 26 0 | 1818 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 867 -46 26 0 | 1668 517 0 9 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 813 -39 26 0 | 1859 498 0 15 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 756 -39 26 0 | 1838 514 0 3 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 703 -39 26 0 | 1700 418 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 637 637 637 656 -35 26 1 | 1860 363 1 9 +1
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 610 -35 26 0 | 1838 400 0 13 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 567 -34 26 0 | 1805 390 0 29 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 527 -33 26 0 | 1646 399 0 16 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 490 -32 26 0 | 1243 310 0 69 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 456 -33 26 0 | 1619 273 0 9 0
SEP-25 25000 C 0 0 0 0 0 | 421 421 400 424 -32 26 2 | 1472 226 2 17 +2
SEP-25 25200 C 0 0 0 0 0 | 384 384 384 395 -27 26 2 | 992 345 2 24 +2
SEP-25 25400 C 0 0 0 0 0 | 357 358 357 366 -27 26 4 | 1474 250 4 37 +4
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 333 -27 26 0 | 1055 884 0 60 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 307 -25 26 0 | 1280 236 0 8 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 282 -24 26 0 | 1200 189 0 21 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 267 -15 26 0 | 1019 560 0 2 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 238 -21 26 0 | 1090 518 0 9 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 219 -19 26 0 | 886 170 0 7 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 200 -19 26 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 184 -16 26 0 | 890 131 0 29 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 168 -16 26 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 154 -14 26 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 140 -14 26 0 | 790 455 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 128 -12 26 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 117 -11 26 0 | 740 301 0 10 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 106 -11 26 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 125 125 125 97 -9 26 2 | 641 95 2 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 88 -9 26 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 80 -8 26 0 | 310 229 0 0 0
SEP-25 29000 C 120 120 120 120 1 | 0 0 0 73 -7 26 0 | 460 66 1 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 66 -6 26 0 | 200 147 0 3 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 60 -5 26 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 54 -5 26 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 49 -5 26 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 44 -4 26 0 | 413 44 0 86 0
TOTAL CALL 11 | TOTAL CALL 16 | TOTAL CALL 27 1003 +4
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 37 -39 33 0 | 152 35 0 20 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 40 -40 33 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 43 -42 33 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 46 -44 33 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 49 -46 33 0 | 190 27 0 7 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 53 -47 33 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 56 -49 33 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 60 -51 33 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 64 -53 33 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 69 -54 33 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 73 -56 33 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 78 -58 32 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 83 -60 32 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 88 -62 32 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 94 -63 32 0 | 321 45 0 7 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 100 -65 32 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 106 -67 32 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 113 -68 32 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 185 185 185 119 -77 32 2 | 385 51 2 25 -1
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 127 -72 32 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 134 -74 32 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 142 -76 32 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 150 -78 31 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 159 -80 31 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 168 -81 31 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 177 -91 31 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 187 -85 31 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 197 -87 31 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 208 -89 31 0 | 590 506 0 3 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 219 -91 31 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 230 -93 31 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 242 -95 31 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 255 -96 31 0 | 112 112 0 1 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 268 -97 30 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 282 -99 30 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 296 -100 30 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 311 -101 30 0 | 828 211 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 326 -103 30 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 342 -104 30 0 | 840 432 0 7 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 358 -106 30 0 | 150 144 0 2 0
SEP-25 17600 P 465 465 465 465 1 | 0 0 0 375 -107 30 0 | 888 102 1 6 +1
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 393 -108 30 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 411 -110 30 0 | 988 122 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 430 -111 30 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 501 501 501 449 -112 29 1 | 1120 126 1 24 +1
SEP-25 18100 P 573 573 572 572 2 | 0 0 0 469 -113 29 0 | 970 131 2 9 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 490 -114 29 0 | 927 891 0 5 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 512 -115 29 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 534 -116 29 0 | 981 708 0 42 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 557 -104 29 0 | 1120 147 0 44 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 581 -117 29 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 606 -99 29 0 | 1020 210 0 18 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 639 -87 29 0 | 888 178 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 663 -89 29 0 | 994 777 0 14 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 688 -90 29 0 | 1656 190 0 6 0
SEP-25 19100 P 0 0 0 0 0 | 738 738 738 719 -87 29 1 | 989 180 1 16 0
SEP-25 19200 P 0 0 0 0 0 | 760 760 760 741 -92 28 1 | 1023 272 1 1 0
SEP-25 19300 P 0 0 0 0 0 | 807 815 807 768 -95 28 22 | 1301 245 22 28 +22
SEP-25 19400 P 0 0 0 0 0 | 841 845 836 797 -96 28 21 | 1486 287 21 36 +21
SEP-25 19500 P 0 0 0 0 0 | 867 876 848 826 -98 28 21 | 1034 212 21 24 +21
SEP-25 19600 P 0 0 0 0 0 | 894 912 894 857 -99 28 21 | 1230 305 21 40 +21
SEP-25 19700 P 0 0 0 0 0 | 931 931 931 889 -99 28 7 | 1830 404 7 15 +7
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 921 -101 28 0 | 1916 260 0 10 0
SEP-25 19900 P 0 0 0 0 0 | 992 992 992 960 -95 28 7 | 1769 317 7 10 +4
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 995 -98 28 0 | 1890 280 0 11 0
SEP-25 20200 P 1160 1160 1093 1093 2 | 0 0 0 1068 -98 27 0 | 1906 399 2 51 -1
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1145 -100 27 0 | 1620 322 0 6 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1226 -102 27 0 | 2286 357 0 8 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1311 -103 27 0 | 1678 511 0 11 0
SEP-25 21000 P 0 0 0 0 0 | 1403 1403 1403 1400 -106 27 4 | 2518 424 4 22 +4
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1500 -105 27 0 | 1984 500 0 3 0
SEP-25 21400 P 1725 1725 1725 1725 1 | 0 0 0 1600 -106 27 0 | 2588 549 1 10 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1705 -107 26 0 | 2126 526 0 24 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1815 -106 26 0 | 3110 634 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1918 -107 26 0 | 3240 650 0 4 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2018 -124 26 0 | 1600 802 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2159 -95 26 0 | 1520 763 0 6 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2312 -113 26 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 2440 2440 2440 2445 -112 26 1 | 2440 870 1 3 -1
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2581 -111 26 0 | 1765 972 0 9 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2721 -110 26 0 | 3300 1045 0 4 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2864 -109 26 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 3010 -107 26 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 3159 -106 26 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3311 -105 26 0 | 4755 1690 0 1 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3467 -103 26 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3624 -102 26 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3785 -100 26 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3947 -99 26 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4113 -96 26 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4280 -95 26 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4450 -93 26 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4621 -92 26 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4795 -90 26 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4970 -89 26 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5148 -87 26 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 5326 -86 26 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5507 -84 26 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5688 -84 26 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5872 -81 26 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6056 -81 26 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6242 -79 26 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 6428 -79 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6616 -77 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6805 -76 26 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6994 -76 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7185 -74 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 7493 7493 7493 7376 -74 26 1 | 9400 5182 1 30 -1
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7568 -73 26 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7761 -72 26 0 | 9530 4928 0 21 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7954 -71 26 0 | 9755 5050 0 25 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 8148 -70 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 8342 -70 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 8537 -70 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8732 -69 26 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 110 | TOTAL PUT 116 908 +98
| MONTH PUT/CALL RATIO 4.29
| MONTH TOTAL 143 1911 +102
MARKET PUT/CALL RATIO 1.04
MARKET TOTAL 13608 46394 +1403
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED