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
P APR-25 21800 732 169 28 446 166 352 -294
C APR-25 22000 713 402 27 405 160 732 +224
C APR-25 22200 622 294 27 310 107 612 +168
P APR-25 21600 599 120 29 369 114 385 -231
P APR-25 22000 541 238 28 575 235 1218 -352
P APR-25 21400 521 84 30 278 79 414 -177
C APR-25 22400 513 211 27 225 71 299 +124
P APR-25 21000 462 39 32 149 39 514 -109
P APR-25 21200 452 58 31 209 55 252 -140
C APR-25 22600 364 150 27 155 50 333 +91
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 APR 2025, TUESDAY 23 APR 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 7074 +581 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6974 +581 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6874 +581 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6774 +581 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 6674 +581 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 6574 +581 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 6474 +581 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 6374 +581 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 6274 +581 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 6174 +581 0 0 | 0 0 0 1 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 6074 +581 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5974 +581 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5874 +581 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5774 +581 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 5674 +581 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 5574 +581 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 5474 +581 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 5374 +581 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 5274 +581 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 5174 +581 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 5074 +581 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4974 +581 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4874 +581 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4774 +580 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 4674 +580 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 4574 +580 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 4474 +580 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 4374 +580 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 4274 +580 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 4174 +580 0 0 | 3420 1960 0 1 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 4074 +579 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3974 +579 0 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3874 +579 0 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3774 +578 0 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 3674 +578 0 0 | 1335 1330 0 2 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 3574 +577 0 0 | 2248 2140 0 1 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 3474 +577 0 0 | 2447 1451 0 1 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 3374 +576 0 0 | 1682 1628 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 3274 +575 0 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 2985 2985 2985 3174 +574 0 2 | 2985 1000 2 6 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 3075 +574 42 0 | 1332 938 0 35 0
APR-25 19200 C 0 0 0 0 0 | 2900 2900 2900 2975 +573 40 1 | 2900 860 1 19 -1
APR-25 19300 C 2532 2532 2532 2532 1 | 0 0 0 2875 +571 39 0 | 2532 854 1 2 -1
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2775 +569 38 0 | 1638 800 0 10 0
APR-25 19500 C 2316 2316 2316 2316 1 | 0 0 0 2676 +568 39 0 | 2316 720 1 13 -1
APR-25 19600 C 0 0 0 0 0 | 0 0 0 2576 +565 38 0 | 1967 686 0 18 0
APR-25 19700 C 2103 2103 2103 2103 1 | 2300 2300 2300 2476 +562 36 1 | 2300 630 2 51 -1
APR-25 19800 C 0 0 0 0 0 | 2300 2300 2275 2377 +559 37 2 | 2300 585 2 58 -2
APR-25 19900 C 1929 1929 1929 1929 1 | 0 0 0 2278 +565 37 0 | 1929 539 1 33 -1
APR-25 20000 C 0 0 0 0 0 | 2020 2120 2020 2193 +572 45 11 | 2120 496 11 127 -5
APR-25 20200 C 1482 1482 1482 1482 1 | 1800 1945 1750 1984 +556 37 5 | 1945 417 6 113 -5
APR-25 20400 C 1491 1492 1491 1492 2 | 0 0 0 1786 +548 35 2 | 1492 359 4 33 -2
APR-25 20600 C 1060 1099 1044 1099 10 | 1177 1570 1177 1590 +524 33 9 | 1570 300 19 204 -11
APR-25 20800 C 918 1094 860 1072 10 | 1382 1400 1120 1397 +509 32 36 | 2457 250 46 262 -30
APR-25 21000 C 704 911 696 911 9 | 1198 1218 980 1196 +473 28 19 | 2700 193 28 161 -8
APR-25 21200 C 598 760 573 657 40 | 990 1012 828 1025 +445 30 23 | 2136 175 63 169 -7
APR-25 21400 C 449 620 427 487 73 | 666 867 620 849 +402 29 74 | 3578 138 147 361 -21
APR-25 21600 C 326 477 314 402 169 | 650 700 474 677 +342 27 131 | 1396 119 300 378 -106
APR-25 21800 C 234 363 224 300 100 | 488 561 354 532 +287 27 195 | 1750 97 295 283 -78
APR-25 22000 C 178 262 160 220 152 | 288 405 258 402 +224 27 561 | 2625 82 713 732 -198
APR-25 22200 C 127 187 107 138 96 | 210 310 178 294 +168 27 526 | 1758 65 622 612 +30
APR-25 22400 C 86 129 71 85 82 | 200 225 122 211 +124 27 431 | 2110 54 513 299 -464
APR-25 22600 C 53 88 50 60 57 | 110 155 82 150 +91 27 307 | 2492 40 364 333 +8
APR-25 22800 C 36 57 36 51 111 | 100 105 57 104 +66 28 171 | 2230 28 282 245 +20
APR-25 23000 C 27 40 22 33 46 | 50 76 38 70 +44 28 189 | 1835 22 235 537 -40
APR-25 23200 C 17 25 17 21 4 | 48 54 27 47 +31 29 93 | 1845 15 97 326 0
APR-25 23400 C 12 12 12 12 5 | 21 34 18 31 +21 29 67 | 1155 12 72 286 -12
APR-25 23600 C 12 14 11 14 4 | 25 25 14 21 +15 30 46 | 1365 10 50 200 -9
APR-25 23800 C 9 10 9 10 3 | 17 19 11 13 +9 30 28 | 1287 8 31 432 +1
APR-25 24000 C 8 8 8 8 1 | 11 12 10 8 +5 31 16 | 1338 6 17 262 -9
APR-25 24200 C 8 8 8 8 2 | 11 11 8 5 +3 31 27 | 1198 6 29 362 +7
APR-25 24400 C 0 0 0 0 0 | 9 9 7 3 +2 31 4 | 1120 6 4 203 -6
APR-25 24600 C 5 5 5 5 1 | 7 7 6 2 +1 32 3 | 1049 5 4 304 -2
APR-25 24800 C 0 0 0 0 0 | 5 5 5 1 0 32 1 | 936 4 1 275 0
APR-25 25000 C 3 3 3 3 1 | 4 5 3 1 0 34 80 | 892 3 81 529 -4
APR-25 25200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 754 5 0 232 0
APR-25 25400 C 0 0 0 0 0 | 3 4 3 1 0 38 4 | 676 3 4 354 0
APR-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 650 4 0 282 0
APR-25 25800 C 0 0 0 0 0 | 2 2 2 1 0 42 1 | 508 2 1 187 -1
APR-25 26000 C 0 0 0 0 0 | 1 1 1 1 0 44 11 | 547 1 11 270 -4
APR-25 26200 C 0 0 0 0 0 | 2 2 2 1 0 46 2 | 412 2 2 304 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 347 4 0 250 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 401 3 0 235 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 296 2 0 158 0
APR-25 27000 C 1 1 1 1 101 | 0 0 0 1 0 53 0 | 320 1 101 242 +43
APR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 254 1 0 222 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 254 2 0 211 0
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 208 2 0 95 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 194 2 0 163 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 187 1 0 168 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 162 4 0 135 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 118 1 0 163 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 110 2 0 223 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 84 2 0 14 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 100 4 0 143 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 66 2 0 123 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 76 3 0 109 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 17 2 0 7 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 28 3 0 36 0
TOTAL CALL 1084 | TOTAL CALL 3079 | TOTAL CALL 4163 12605 -920
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 0 100 0 | 82 5 0 69 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 61 12 0 23 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 81 10 0 2 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 82 28 0 93 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 103 5 0 109 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 102 8 0 176 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 118 1 0 20 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 116 11 0 68 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 113 13 0 61 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 140 5 0 212 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 117 16 0 20 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 170 5 0 24 0
APR-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 176 8 0 12 0
APR-25 16400 P 3 3 3 3 1 | 0 0 0 1 0 80 0 | 200 3 1 102 0
APR-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 220 6 0 76 0
APR-25 16600 P 0 0 0 0 0 | 2 2 2 1 0 77 2 | 210 2 2 11 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 220 10 0 26 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 270 8 0 67 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 250 26 0 29 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 380 4 0 148 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 292 11 0 38 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 321 4 0 76 0
APR-25 17300 P 0 0 0 0 0 | 3 3 3 1 0 67 1 | 339 3 1 27 0
APR-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 340 5 0 50 0
APR-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 380 12 0 83 0
APR-25 17600 P 4 4 4 4 1 | 3 3 3 1 0 63 2 | 388 3 3 86 -1
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 399 4 0 128 0
APR-25 17800 P 5 5 5 5 1 | 3 3 3 1 0 60 1 | 439 3 2 107 0
APR-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 445 7 0 49 0
APR-25 18000 P 6 6 5 5 4 | 3 3 3 1 0 57 1 | 525 3 5 222 -3
APR-25 18100 P 0 0 0 0 0 | 3 3 3 1 0 56 15 | 524 3 15 125 +11
APR-25 18200 P 6 6 6 6 2 | 3 3 3 1 0 54 1 | 525 3 3 62 -1
APR-25 18300 P 0 0 0 0 0 | 4 4 4 1 0 53 8 | 600 4 8 110 0
APR-25 18400 P 0 0 0 0 0 | 5 5 4 1 0 51 3 | 602 4 3 67 0
APR-25 18500 P 0 0 0 0 0 | 4 4 3 1 -1 50 3 | 640 3 3 188 -3
APR-25 18600 P 8 8 7 7 5 | 4 4 4 1 -2 49 1 | 675 4 6 142 -1
APR-25 18700 P 0 0 0 0 0 | 4 4 4 1 -3 47 1 | 661 4 1 119 -1
APR-25 18800 P 9 9 7 7 2 | 6 6 4 1 -4 46 95 | 776 4 97 131 -15
APR-25 18900 P 11 11 11 11 1 | 6 6 6 1 -5 45 1 | 757 6 2 146 -1
APR-25 19000 P 11 11 8 8 7 | 5 6 5 1 -6 43 28 | 860 5 35 250 -27
APR-25 19100 P 0 0 0 0 0 | 6 6 5 1 -8 42 16 | 900 5 16 71 -9
APR-25 19200 P 12 12 12 12 1 | 7 7 6 1 -9 40 19 | 890 6 20 93 +13
APR-25 19300 P 14 14 10 10 5 | 8 8 8 1 -11 39 1 | 960 8 6 138 -2
APR-25 19400 P 15 15 9 11 4 | 8 10 7 1 -13 38 8 | 1010 7 12 145 -7
APR-25 19500 P 15 15 11 11 11 | 9 9 7 1 -15 36 18 | 1074 7 29 275 -13
APR-25 19600 P 22 22 22 22 2 | 10 10 7 1 -17 35 9 | 1130 7 11 174 -6
APR-25 19700 P 22 22 14 15 4 | 11 12 9 2 -20 36 5 | 1140 9 9 90 -1
APR-25 19800 P 25 25 25 25 1 | 13 13 8 3 -22 37 27 | 1200 8 28 148 +12
APR-25 19900 P 28 29 16 17 61 | 12 14 10 4 -26 37 41 | 1240 10 102 287 -56
APR-25 20000 P 33 35 22 22 17 | 15 16 10 5 -30 36 183 | 1352 10 200 456 -8
APR-25 20200 P 45 45 24 27 22 | 18 21 13 8 -36 36 92 | 1420 13 114 136 -95
APR-25 20400 P 55 61 31 32 73 | 23 26 17 12 -49 35 225 | 1550 17 298 505 -22
APR-25 20600 P 76 81 40 50 59 | 30 35 20 18 -64 34 175 | 1631 20 234 380 +46
APR-25 20800 P 99 110 57 61 83 | 38 47 28 28 -82 33 189 | 1837 28 272 640 -1
APR-25 21000 P 149 149 78 91 145 | 55 66 39 39 -109 32 317 | 2050 33 462 514 -33
APR-25 21200 P 202 209 106 123 153 | 73 94 55 58 -140 31 299 | 2250 37 452 252 -118
APR-25 21400 P 250 278 156 191 136 | 131 135 79 84 -177 30 385 | 2191 43 521 414 -21
APR-25 21600 P 369 369 216 286 102 | 142 195 114 120 -231 29 497 | 2452 52 599 385 +88
APR-25 21800 P 441 446 288 330 39 | 200 275 166 169 -294 28 693 | 2499 60 732 352 +133
APR-25 22000 P 575 575 387 441 30 | 300 377 235 238 -352 28 511 | 2700 70 541 1218 +115
APR-25 22200 P 680 680 515 540 11 | 370 480 333 331 -407 28 147 | 2800 87 158 155 -3
APR-25 22400 P 0 0 0 0 0 | 478 603 449 440 -456 27 56 | 3000 103 56 509 -11
APR-25 22600 P 888 980 888 980 4 | 616 780 580 577 -498 27 19 | 3569 121 23 262 -2
APR-25 22800 P 0 0 0 0 0 | 763 936 760 730 -524 28 11 | 3300 147 11 602 -6
APR-25 23000 P 0 0 0 0 0 | 1104 1104 910 897 -546 28 6 | 3520 177 6 200 -4
APR-25 23200 P 0 0 0 0 0 | 1247 1247 1103 1075 -550 29 5 | 3680 208 5 751 -1
APR-25 23400 P 0 0 0 0 0 | 1418 1418 1418 1262 -555 30 1 | 3847 251 1 499 0
APR-25 23600 P 0 0 0 0 0 | 1482 1502 1482 1446 -567 30 2 | 4324 294 2 421 0
APR-25 23800 P 0 0 0 0 0 | 1836 1836 1836 1639 -571 30 2 | 4300 360 2 421 -2
APR-25 24000 P 0 0 0 0 0 | 1882 1962 1882 1834 -613 31 8 | 4400 410 8 201 +8
APR-25 24200 P 0 0 0 0 0 | 0 0 0 2031 -577 31 0 | 5090 475 0 156 0
APR-25 24400 P 0 0 0 0 0 | 0 0 0 2229 -579 31 0 | 4219 555 0 63 0
APR-25 24600 P 0 0 0 0 0 | 0 0 0 2428 -616 32 0 | 3180 647 0 66 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 2627 -580 32 0 | 1750 750 0 6 0
APR-25 25000 P 0 0 0 0 0 | 0 0 0 2827 -580 34 0 | 4960 831 0 23 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3026 -581 0 0 | 2075 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3226 -581 0 0 | 2035 1071 0 2 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 3426 -581 0 0 | 4153 1223 0 3 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 3626 -581 0 0 | 2585 1385 0 1 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 3826 -581 0 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4026 -581 0 0 | 3055 1637 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4226 -581 0 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 4426 -581 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 4626 -581 0 0 | 6170 2129 0 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 4826 -581 0 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5026 -581 0 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5226 -581 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 5426 -581 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 5626 -581 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 5826 -581 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6026 -581 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6226 -581 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 6426 -581 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 6626 -581 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 6826 -581 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7026 -581 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7226 -581 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 7426 -581 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 7626 -581 0 0 | 8500 5555 0 0 0
TOTAL PUT 987 | TOTAL PUT 4130 | TOTAL PUT 5117 14572 -48
| MONTH PUT/CALL RATIO 1.22
| MONTH TOTAL 9280 27177 -968
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 6272 +572 38 0 | 0 0 0 0 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6173 +572 39 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6073 +571 38 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5973 +570 38 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5874 +570 38 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5774 +569 37 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5675 +568 38 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5575 +567 37 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5476 +566 37 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5376 +564 36 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5277 +563 36 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5178 +562 36 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5079 +561 36 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4980 +559 36 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4881 +558 36 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4782 +556 35 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4684 +554 35 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4585 +552 35 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4487 +550 35 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4389 +548 35 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4291 +546 35 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4193 +543 34 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4096 +541 34 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3998 +538 34 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3901 +535 34 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3805 +533 34 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3708 +529 33 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3612 +526 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3516 +522 33 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3421 +519 33 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3326 +515 33 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3231 +511 32 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 3040 3040 3040 3137 +507 32 1 | 3040 1445 1 2 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3044 +503 32 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2951 +498 32 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2858 +493 32 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2767 +489 31 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2675 +483 31 0 | 2129 1127 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2585 +477 31 0 | 2125 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2495 +471 31 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2406 +465 31 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2318 +459 30 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 2185 2185 2185 2231 +453 30 1 | 2185 715 1 78 0
MAY-25 20200 C 0 0 0 0 0 | 1810 1968 1810 2060 +439 30 3 | 1968 728 3 68 +1
MAY-25 20400 C 0 0 0 0 0 | 1880 1880 1880 1893 +425 29 1 | 1880 571 1 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1731 +437 29 0 | 1192 510 0 78 0
MAY-25 20800 C 0 0 0 0 0 | 1355 1470 1355 1574 +419 29 3 | 1470 450 3 148 0
MAY-25 21000 C 1217 1217 1217 1217 1 | 1409 1409 1189 1423 +393 28 5 | 1409 396 6 230 -1
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1268 +367 27 0 | 1067 347 0 160 0
MAY-25 21400 C 957 957 957 957 2 | 1111 1118 1000 1146 +348 28 21 | 1118 382 23 205 -8
MAY-25 21600 C 710 800 680 780 18 | 990 995 805 1004 +309 27 99 | 995 290 117 96 -70
MAY-25 21800 C 610 710 594 710 8 | 875 885 704 884 +280 26 163 | 885 227 171 70 -50
MAY-25 22000 C 524 631 520 631 6 | 756 764 608 767 +246 26 135 | 1141 200 141 204 -50
MAY-25 22200 C 433 535 433 535 5 | 660 660 528 670 +219 26 79 | 660 159 84 88 -17
MAY-25 22400 C 390 456 388 456 5 | 574 574 435 586 +199 26 72 | 1006 144 77 139 -6
MAY-25 22600 C 330 395 316 390 9 | 505 505 376 503 +172 26 118 | 899 131 127 120 -52
MAY-25 22800 C 300 328 274 328 8 | 420 430 318 437 +156 26 139 | 1045 118 147 216 +47
MAY-25 23000 C 234 251 234 251 3 | 330 364 271 378 +141 26 169 | 1017 102 172 216 -1
MAY-25 23200 C 202 239 193 239 4 | 310 313 225 326 +127 26 156 | 950 88 160 205 -105
MAY-25 23400 C 0 0 0 0 0 | 263 275 189 279 +113 26 113 | 832 78 113 169 -31
MAY-25 23600 C 143 181 143 181 5 | 193 229 155 239 +98 27 183 | 685 91 188 231 +25
MAY-25 23800 C 120 150 120 150 2 | 150 200 131 203 +83 27 98 | 660 72 100 429 +14
MAY-25 24000 C 102 127 102 127 13 | 160 169 117 173 +74 27 133 | 600 68 146 143 -21
MAY-25 24200 C 105 105 105 105 8 | 132 147 96 146 +66 27 89 | 545 62 97 165 -33
MAY-25 24400 C 0 0 0 0 0 | 111 125 81 128 +63 27 105 | 463 57 105 165 +17
MAY-25 24600 C 0 0 0 0 0 | 99 102 72 107 +55 27 170 | 435 40 170 121 +38
MAY-25 24800 C 55 56 55 56 2 | 85 90 64 92 +50 28 83 | 369 40 85 18 +1
MAY-25 25000 C 0 0 0 0 0 | 75 80 53 77 +44 28 76 | 347 38 76 185 +39
MAY-25 25200 C 42 42 42 42 2 | 65 68 47 64 +38 28 91 | 265 38 93 109 +22
MAY-25 25400 C 43 43 43 43 1 | 54 59 50 53 +32 28 46 | 264 34 47 159 -13
MAY-25 25600 C 0 0 0 0 0 | 50 50 36 44 +28 28 99 | 212 30 99 116 +1
MAY-25 25800 C 0 0 0 0 0 | 45 46 43 36 +23 28 27 | 185 18 27 100 +5
MAY-25 26000 C 28 30 28 30 7 | 40 43 40 30 +20 28 13 | 162 26 20 62 -11
MAY-25 26200 C 0 0 0 0 0 | 36 36 27 25 +17 28 24 | 140 23 24 23 -18
MAY-25 26400 C 0 0 0 0 0 | 32 32 26 20 +14 28 12 | 104 26 12 7 +1
MAY-25 26600 C 0 0 0 0 0 | 29 29 22 17 +13 29 26 | 115 22 26 22 +12
MAY-25 26800 C 0 0 0 0 0 | 27 27 27 14 +11 29 4 | 98 17 4 5 -3
MAY-25 27000 C 0 0 0 0 0 | 23 24 23 11 +9 29 15 | 84 18 15 24 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 9 +8 29 0 | 60 14 0 43 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 7 +6 29 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 56 29 0 9 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 50 25 0 51 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 42 2 0 33 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 40 19 0 38 0
MAY-25 28400 C 0 0 0 0 0 | 14 14 14 2 +1 29 4 | 34 14 4 18 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 21 16 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 11 0 7 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 8 0 0 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 109 | TOTAL CALL 2576 | TOTAL CALL 2685 5006 -267
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 -9 36 0 | 250 24 0 149 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 -10 35 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 16 16 16 1 -11 34 21 | 270 16 21 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 -12 34 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 -13 33 0 | 300 38 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 2 -14 35 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 3 -14 36 0 | 355 33 0 24 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 4 -14 36 0 | 335 58 0 101 0
MAY-25 16600 P 31 31 31 31 1 | 0 0 0 5 -15 36 0 | 300 31 1 36 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 6 -16 36 0 | 383 100 0 28 0
MAY-25 16800 P 33 33 33 33 1 | 22 22 22 7 -17 36 4 | 414 22 5 36 +3
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 8 -18 36 0 | 141 83 0 16 0
MAY-25 17000 P 41 41 39 40 6 | 19 25 19 9 -19 36 5 | 442 11 11 256 +1
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 10 -21 36 0 | 474 60 0 35 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 11 -22 36 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 12 -24 35 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 14 -26 35 0 | 525 63 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 39 39 39 15 -28 35 1 | 520 39 1 99 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 17 -30 35 0 | 495 61 0 507 -10
MAY-25 17700 P 0 0 0 0 0 | 38 38 38 19 -32 35 1 | 517 38 1 471 0
MAY-25 17800 P 0 0 0 0 0 | 36 36 36 21 -34 35 1 | 680 36 1 297 0
MAY-25 17900 P 0 0 0 0 0 | 38 38 38 23 -37 34 2 | 576 38 2 208 0
MAY-25 18000 P 62 62 60 60 4 | 43 44 39 27 -40 34 37 | 700 18 41 259 +3
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 28 -44 34 0 | 628 148 0 111 0
MAY-25 18200 P 76 82 76 82 5 | 49 49 45 31 -45 34 3 | 695 27 8 260 -4
MAY-25 18300 P 88 91 88 91 2 | 51 51 46 35 -49 34 17 | 803 46 19 207 -2
MAY-25 18400 P 0 0 0 0 0 | 54 55 54 39 -52 34 10 | 840 54 10 203 -38
MAY-25 18500 P 95 95 95 95 1 | 59 59 51 42 -57 33 31 | 888 51 32 152 -1
MAY-25 18600 P 99 99 99 99 1 | 66 66 55 48 -59 33 92 | 906 28 93 287 +77
MAY-25 18700 P 0 0 0 0 0 | 74 74 58 52 -63 33 50 | 962 58 50 126 +35
MAY-25 18800 P 123 123 102 102 10 | 78 78 63 58 -66 33 20 | 932 63 30 149 +13
MAY-25 18900 P 0 0 0 0 0 | 76 76 69 63 -69 33 16 | 919 47 16 198 0
MAY-25 19000 P 136 136 116 118 36 | 138 138 74 69 -73 32 72 | 1100 45 108 202 -12
MAY-25 19100 P 0 0 0 0 0 | 96 96 87 76 -75 32 18 | 960 46 18 196 0
MAY-25 19200 P 136 136 136 136 1 | 96 98 88 83 -79 32 50 | 1083 45 51 105 -8
MAY-25 19300 P 176 176 176 176 1 | 111 111 90 91 -82 32 112 | 1204 45 113 61 -56
MAY-25 19400 P 187 187 164 164 2 | 105 110 97 98 -87 31 99 | 1260 67 101 179 +20
MAY-25 19500 P 183 183 180 180 3 | 116 123 103 106 -91 31 189 | 1220 50 192 57 -87
MAY-25 19600 P 205 209 173 173 4 | 162 162 114 113 -99 31 119 | 1366 60 123 144 +3
MAY-25 19700 P 190 190 190 190 10 | 140 140 123 125 -102 31 82 | 859 55 92 183 +57
MAY-25 19800 P 220 220 220 220 1 | 140 151 132 132 -111 30 75 | 1273 70 76 69 -6
MAY-25 19900 P 264 264 212 234 3 | 165 165 140 144 -117 30 73 | 1350 74 76 263 +59
MAY-25 20000 P 280 280 228 228 28 | 185 185 152 156 -124 30 106 | 1300 73 134 238 +78
MAY-25 20200 P 323 323 290 290 7 | 218 218 177 184 -137 29 79 | 1505 77 86 106 +31
MAY-25 20400 P 374 374 305 309 6 | 237 247 209 216 -151 29 63 | 1842 90 69 630 +14
MAY-25 20600 P 411 428 352 352 5 | 263 294 245 253 -168 29 86 | 1605 106 91 374 +69
MAY-25 20800 P 475 475 393 393 3 | 313 340 288 295 -187 28 120 | 2095 128 123 177 +41
MAY-25 21000 P 540 545 457 516 15 | 374 400 337 342 -209 28 189 | 2210 158 204 437 +48
MAY-25 21200 P 638 638 525 525 13 | 430 460 393 396 -236 27 117 | 1965 182 130 172 +28
MAY-25 21400 P 680 680 680 680 1 | 491 540 460 458 -262 27 173 | 1921 251 174 171 +81
MAY-25 21600 P 0 0 0 0 0 | 549 610 538 535 -277 27 110 | 1930 240 110 158 +99
MAY-25 21800 P 895 895 770 770 5 | 640 719 614 609 -311 26 111 | 2080 308 116 85 +53
MAY-25 22000 P 0 0 0 0 0 | 731 815 707 706 -312 26 86 | 2890 346 86 91 +7
MAY-25 22200 P 0 0 0 0 0 | 840 927 815 807 -352 26 52 | 2930 400 52 70 +50
MAY-25 22400 P 0 0 0 0 0 | 960 986 941 911 -368 26 18 | 2296 462 18 34 +17
MAY-25 22600 P 0 0 0 0 0 | 1145 1145 1068 1051 -374 27 6 | 2810 517 6 11 +4
MAY-25 22800 P 0 0 0 0 0 | 1185 1185 1185 1168 -432 26 1 | 1800 605 1 23 0
MAY-25 23000 P 0 0 0 0 0 | 0 0 0 1304 -451 26 0 | 1082 696 0 101 0
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1450 -465 26 0 | 3320 768 0 35 0
MAY-25 23400 P 0 0 0 0 0 | 1640 1640 1640 1618 -463 27 1 | 3937 864 1 19 -1
MAY-25 23600 P 0 0 0 0 0 | 1900 1900 1900 1776 -476 27 1 | 2550 982 1 38 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1940 -487 27 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2108 -498 27 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2280 -508 27 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2457 -516 27 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2637 -524 27 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2819 -532 28 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3005 -537 28 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3192 -543 28 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3382 -548 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3573 -553 28 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3765 -557 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3959 -560 28 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4154 -563 28 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 4350 -565 28 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4546 -568 28 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4743 -570 28 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4941 -571 29 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5139 -573 29 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 5337 -574 29 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5536 -575 29 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5735 -576 29 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5934 -576 29 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6133 -577 29 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 6333 -577 30 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6532 -578 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6732 -578 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6931 -579 29 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7131 -579 29 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 7331 -579 30 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7531 -579 31 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7731 -579 31 0 | 8666 8666 0 2 0
TOTAL PUT 175 | TOTAL PUT 2519 | TOTAL PUT 2694 9049 +666
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 5379 14055 +399
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 10000 +586 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9800 +586 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9600 +585 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9401 +586 43 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9201 +585 42 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9001 +584 41 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8801 +583 40 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8701 +583 39 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8601 +582 38 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8502 +583 40 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8402 +582 40 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8302 +581 39 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8202 +581 39 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8102 +580 38 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8003 +580 39 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7903 +579 38 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7803 +578 38 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7704 +578 38 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7604 +577 38 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7505 +577 38 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7405 +576 38 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7306 +575 38 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7206 +574 37 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7107 +573 37 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7008 +572 37 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6908 +571 37 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6809 +570 37 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6710 +569 37 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6611 +567 37 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6512 +566 36 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6413 +565 36 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6314 +563 36 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6216 +562 36 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6117 +560 36 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6019 +559 36 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5920 +557 35 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5822 +555 35 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5724 +553 35 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5626 +551 35 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5528 +549 35 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5431 +548 35 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5333 +545 34 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5236 +543 34 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5139 +540 34 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5043 +539 34 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4946 +536 34 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4850 +533 34 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4754 +531 33 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4658 +528 33 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4563 +525 33 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4467 +521 33 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4373 +519 33 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4278 +515 33 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4184 +512 32 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4090 +508 32 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3997 +505 32 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3904 +501 32 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3812 +498 32 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3720 +494 32 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3628 +489 31 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3538 +486 31 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3447 +481 31 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3357 +476 31 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3268 +472 31 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3180 +468 31 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3092 +463 31 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3005 +459 30 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2918 +453 30 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2832 +448 30 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2748 +444 30 0 | 2504 1017 0 14 0
JUN-25 19600 C 2423 2423 2423 2423 1 | 0 0 0 2663 +437 30 0 | 2559 973 1 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2580 +432 30 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2498 +427 29 0 | 2100 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2416 +421 29 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2336 +416 29 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2178 +404 29 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2024 +391 28 2 | 3960 722 2 140 +2
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1875 +406 28 0 | 1668 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1730 +390 28 0 | 1210 515 0 80 0
JUN-25 21000 C 0 0 0 0 0 | 1560 1560 1560 1590 +386 27 7 | 3860 450 7 120 +3
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1436 +326 27 0 | 2885 418 0 145 0
JUN-25 21400 C 1049 1049 1049 1049 1 | 0 0 0 1310 +308 26 0 | 2679 488 1 144 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1179 +276 26 0 | 2750 400 0 149 0
JUN-25 21800 C 800 800 800 800 1 | 951 1069 926 1086 +275 26 15 | 3126 350 16 206 +14
JUN-25 22000 C 0 0 0 0 0 | 1000 1000 835 980 +254 26 25 | 3030 315 25 317 +22
JUN-25 22200 C 0 0 0 0 0 | 732 840 732 883 +235 26 9 | 1880 328 9 166 +7
JUN-25 22400 C 0 0 0 0 0 | 725 725 725 793 +214 26 1 | 2400 256 1 174 +1
JUN-25 22600 C 0 0 0 0 0 | 695 695 695 710 +193 26 1 | 1599 220 1 44 -1
JUN-25 22800 C 0 0 0 0 0 | 568 588 568 636 +176 26 8 | 2160 232 8 45 +1
JUN-25 23000 C 409 409 409 409 1 | 477 540 477 568 +160 26 5 | 2345 180 6 104 +2
JUN-25 23200 C 0 0 0 0 0 | 500 504 410 508 +148 26 15 | 2118 185 15 54 0
JUN-25 23400 C 361 361 335 335 3 | 422 450 362 454 +136 26 13 | 1359 150 16 148 +11
JUN-25 23600 C 0 0 0 0 0 | 326 392 326 405 +126 26 36 | 1860 139 36 173 +24
JUN-25 23800 C 0 0 0 0 0 | 285 331 275 360 +116 26 59 | 1665 134 59 68 -1
JUN-25 24000 C 222 222 222 222 3 | 309 310 242 320 +104 26 77 | 1620 105 80 109 +37
JUN-25 24200 C 0 0 0 0 0 | 236 268 236 283 +93 26 6 | 1490 138 6 192 +4
JUN-25 24400 C 0 0 0 0 0 | 190 244 190 250 +82 26 16 | 1450 100 16 148 +15
JUN-25 24600 C 0 0 0 0 0 | 205 205 205 221 +74 26 1 | 1366 80 1 157 +1
JUN-25 24800 C 150 150 150 150 1 | 176 188 176 196 +69 26 9 | 1234 84 10 76 -3
JUN-25 25000 C 0 0 0 0 0 | 153 161 153 171 +62 26 3 | 1200 72 3 120 +1
JUN-25 25200 C 0 0 0 0 0 | 152 152 137 156 +63 27 2 | 1068 80 2 81 -1
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 139 +59 27 0 | 832 60 0 171 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 121 +53 27 0 | 1000 61 0 73 0
JUN-25 25800 C 0 0 0 0 0 | 82 82 82 105 +48 27 7 | 806 60 7 10 +7
JUN-25 26000 C 0 0 0 0 0 | 97 97 72 92 +44 27 19 | 860 45 19 202 -21
JUN-25 26200 C 0 0 0 0 0 | 87 87 64 80 +39 27 44 | 730 52 44 67 +22
JUN-25 26400 C 0 0 0 0 0 | 60 73 60 69 +35 27 14 | 645 45 14 16 +2
JUN-25 26600 C 0 0 0 0 0 | 54 66 54 60 +32 27 28 | 634 54 28 39 +22
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 52 +29 27 0 | 580 35 0 17 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 45 +26 27 0 | 516 30 0 9 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 37 +21 27 0 | 465 31 0 2 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 32 +19 27 0 | 362 30 0 36 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 28 +17 27 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 24 +15 27 0 | 385 30 0 10 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 20 +13 27 0 | 392 27 0 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 17 +11 27 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 15 +10 27 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 13 +9 27 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 11 +8 27 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 9 +7 27 0 | 239 23 0 8 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 8 +7 27 0 | 72 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 7 +6 28 0 | 24 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 6 +5 28 0 | 206 14 0 4 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 113 10 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 163 10 0 81 0
TOTAL CALL 11 | TOTAL CALL 422 | TOTAL CALL 433 4769 +171
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 1 0 46 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 94 28 0 105 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 -5 38 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 -6 37 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 -7 37 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 -8 36 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 -9 36 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 -10 35 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 -11 35 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 -12 34 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 -13 34 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 -14 33 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 2 -14 35 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 3 -14 36 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 4 -15 36 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 5 -15 37 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 6 -16 37 0 | 125 66 0 2 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 7 -17 37 0 | 214 13 0 50 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 8 -17 37 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 9 -18 37 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 10 -19 37 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 11 -21 37 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 12 -22 36 0 | 139 85 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 13 -23 36 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 14 -25 36 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 16 -26 36 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 17 -28 36 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 19 -29 36 0 | 390 17 0 95 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 20 -31 35 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 22 -33 35 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 24 -35 35 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 26 -37 35 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 54 54 54 28 -39 35 2 | 399 54 2 8 +2
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 31 -40 35 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 33 -43 34 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 36 -45 34 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 39 -48 34 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 43 -49 34 0 | 526 30 0 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 46 -52 34 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 50 -55 34 0 | 610 147 0 13 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 54 -57 33 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 89 89 88 58 -60 33 16 | 570 63 16 25 -1
JUN-25 17500 P 0 0 0 0 0 | 86 86 86 63 -63 33 2 | 705 86 2 55 +2
JUN-25 17600 P 140 140 140 140 1 | 90 90 90 67 -67 33 2 | 797 40 3 37 +3
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 73 -69 33 0 | 651 96 0 25 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 78 -73 33 0 | 820 60 0 391 0
JUN-25 17900 P 0 0 0 0 0 | 106 106 106 84 -76 32 2 | 709 85 2 64 +1
JUN-25 18000 P 175 175 175 175 2 | 130 130 114 93 -82 33 37 | 827 42 39 99 +35
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 97 -83 32 0 | 860 65 0 103 0
JUN-25 18200 P 186 186 186 186 1 | 0 0 0 104 -87 32 0 | 856 54 1 90 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 112 -93 32 0 | 801 100 0 165 0
JUN-25 18400 P 0 0 0 0 0 | 135 135 135 120 -96 32 2 | 865 57 2 69 +2
JUN-25 18500 P 0 0 0 0 0 | 155 156 143 128 -99 31 122 | 943 101 122 211 +121
JUN-25 18600 P 0 0 0 0 0 | 163 163 149 142 -98 32 83 | 1070 57 83 82 +56
JUN-25 18700 P 0 0 0 0 0 | 176 176 159 152 -100 31 53 | 1150 118 53 93 +45
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 162 -103 31 0 | 1137 74 0 80 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 173 -106 31 0 | 995 113 0 71 0
JUN-25 19000 P 0 0 0 0 0 | 207 208 195 184 -111 31 48 | 1183 45 48 112 +40
JUN-25 19100 P 0 0 0 0 0 | 197 197 197 195 -116 31 1 | 951 71 1 62 +1
JUN-25 19200 P 0 0 0 0 0 | 240 240 213 206 -119 30 32 | 1366 88 32 54 +29
JUN-25 19300 P 0 0 0 0 0 | 240 240 232 218 -124 30 2 | 1130 74 2 29 -1
JUN-25 19400 P 0 0 0 0 0 | 239 239 239 230 -131 30 11 | 1466 80 11 28 0
JUN-25 19500 P 0 0 0 0 0 | 250 251 250 244 -137 30 2 | 1360 85 2 25 +2
JUN-25 19600 P 0 0 0 0 0 | 289 292 254 258 -143 30 7 | 1422 90 7 70 +1
JUN-25 19700 P 0 0 0 0 0 | 275 275 275 273 -151 29 1 | 1500 83 1 68 +1
JUN-25 19800 P 0 0 0 0 0 | 320 320 306 289 -156 29 2 | 1626 115 2 91 +2
JUN-25 19900 P 465 465 401 401 2 | 327 327 311 307 -162 29 4 | 1526 123 6 21 +1
JUN-25 20000 P 0 0 0 0 0 | 350 367 330 326 -167 29 16 | 1805 95 16 76 +9
JUN-25 20200 P 0 0 0 0 0 | 395 410 394 366 -180 28 4 | 1912 130 4 27 +1
JUN-25 20400 P 0 0 0 0 0 | 414 414 414 411 -195 28 3 | 2127 122 3 28 +1
JUN-25 20600 P 0 0 0 0 0 | 490 524 475 460 -210 28 7 | 1915 135 7 63 +4
JUN-25 20800 P 0 0 0 0 0 | 548 569 520 514 -228 27 23 | 1903 172 23 53 +12
JUN-25 21000 P 0 0 0 0 0 | 638 640 590 575 -243 27 15 | 2087 180 15 76 +14
JUN-25 21200 P 0 0 0 0 0 | 710 718 707 641 -263 27 43 | 1636 205 43 100 +42
JUN-25 21400 P 0 0 0 0 0 | 808 808 787 715 -282 27 43 | 2390 238 43 162 +43
JUN-25 21600 P 987 987 987 987 1 | 888 892 888 794 -302 26 8 | 2461 260 9 26 +7
JUN-25 21800 P 0 0 0 0 0 | 977 977 892 882 -322 26 26 | 2710 278 26 60 +10
JUN-25 22000 P 0 0 0 0 0 | 1093 1093 1000 975 -340 26 7 | 2952 300 7 129 +3
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 1079 -359 26 0 | 3101 348 0 74 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 1189 -379 26 0 | 1360 419 0 26 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1312 -391 26 0 | 3023 450 0 35 0
JUN-25 22800 P 0 0 0 0 0 | 1463 1463 1455 1436 -426 26 3 | 3940 530 3 20 +2
JUN-25 23000 P 0 0 0 0 0 | 1715 1715 1715 1568 -440 26 1 | 3960 590 1 19 0
JUN-25 23200 P 0 0 0 0 0 | 1770 1770 1770 1708 -452 26 1 | 3880 580 1 27 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1868 -447 26 0 | 4438 675 0 35 0
JUN-25 23600 P 2258 2258 2258 2258 1 | 2048 2048 2048 2017 -459 26 1 | 4191 759 2 23 +2
JUN-25 23800 P 0 0 0 0 0 | 2192 2192 2192 2171 -469 26 1 | 4764 805 1 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2329 -479 26 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2492 -487 26 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2658 -496 26 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2827 -504 26 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3000 -511 26 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3175 -519 26 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3354 -525 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3534 -531 27 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3717 -537 27 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3902 -542 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4111 -524 28 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4277 -551 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4467 -554 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4658 -558 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4850 -561 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5043 -564 27 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5237 -567 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5432 -569 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5628 -571 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5824 -573 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6020 -575 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6217 -577 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6415 -578 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6613 -579 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6811 -580 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7009 -582 27 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7208 -582 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7407 -583 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7606 -583 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7805 -584 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8004 -585 27 0 | 10777 9555 0 3 0
TOTAL PUT 8 | TOTAL PUT 633 | TOTAL PUT 641 4137 +492
| MONTH PUT/CALL RATIO 1.48
| MONTH TOTAL 1074 8906 +663
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 8423 +568 34 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8325 +567 34 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8226 +565 33 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8128 +564 33 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8031 +563 33 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7933 +562 33 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7835 +560 33 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7738 +559 33 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 7680 7680 7680 7640 +557 33 1 | 10124 5900 1 20 -1
SEP-25 14500 C 0 0 0 0 0 | 7535 7535 7535 7543 +556 33 1 | 10150 5641 1 23 -1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7446 +554 33 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7349 +553 33 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 7046 7046 7046 7253 +552 32 1 | 7046 4718 1 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7156 +550 32 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 6908 6908 6908 7060 +548 32 1 | 9650 5331 1 14 -1
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6964 +546 32 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6868 +544 32 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6772 +542 32 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6677 +541 32 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 6526 6526 6526 6582 +539 32 1 | 9340 4680 1 17 -1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6487 +537 32 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6392 +534 32 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6298 +532 31 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6203 +529 31 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6110 +528 31 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6016 +525 31 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5923 +523 31 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5830 +520 31 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5737 +517 31 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5645 +515 31 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5553 +512 31 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5462 +510 31 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5371 +507 30 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5280 +504 30 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5189 +501 30 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5100 +499 30 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5010 +495 30 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4921 +492 30 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4832 +489 30 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4744 +486 30 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4657 +483 30 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4569 +479 30 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4483 +476 29 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4397 +473 29 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4311 +469 29 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4226 +466 29 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4141 +462 29 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4058 +459 29 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3974 +454 29 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3892 +451 29 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3810 +448 29 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3728 +443 29 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3647 +439 28 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3567 +435 28 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3488 +432 28 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3409 +427 28 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3331 +423 28 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3254 +419 28 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3177 +414 28 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3101 +410 28 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3026 +406 28 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2952 +402 28 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2879 +398 27 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2806 +393 27 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2734 +388 27 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2593 +379 27 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2455 +369 27 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2321 +394 27 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2191 +381 26 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2064 +366 26 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1914 +314 26 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1801 +302 25 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1690 +286 25 0 | 1519 794 0 30 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1594 +292 25 0 | 1470 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 1438 1438 1438 1493 +271 25 1 | 1438 788 1 9 +1
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1394 +257 25 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 1280 1280 1280 1307 +248 25 1 | 1280 677 1 29 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1211 +225 25 0 | 1960 590 0 16 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1130 +214 25 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1057 +206 25 0 | 1668 517 0 10 0
SEP-25 23200 C 0 0 0 0 0 | 945 945 945 981 +189 25 1 | 1859 498 1 16 +1
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 918 +180 25 0 | 1838 514 0 4 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 856 +175 25 0 | 1700 418 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 797 +165 25 0 | 1860 363 0 9 0
SEP-25 24000 C 0 0 0 0 0 | 729 729 729 738 +151 25 5 | 1838 400 5 15 +1
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 687 +142 25 0 | 1805 390 0 29 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 639 +134 25 0 | 1646 399 0 11 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 595 +129 25 0 | 1243 310 0 59 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 553 +121 25 0 | 1619 273 0 8 0
SEP-25 25000 C 407 407 407 407 5 | 470 506 470 510 +108 25 23 | 1472 226 28 41 +12
SEP-25 25200 C 0 0 0 0 0 | 444 467 444 474 +106 25 16 | 992 341 16 22 -2
SEP-25 25400 C 0 0 0 0 0 | 435 435 419 441 +104 25 8 | 1474 250 8 30 -7
SEP-25 25600 C 321 321 318 318 2 | 384 400 384 407 +108 25 24 | 1055 273 26 39 -18
SEP-25 25800 C 0 0 0 0 0 | 369 391 369 374 +101 25 21 | 1280 236 21 22 +14
SEP-25 26000 C 0 0 0 0 0 | 331 343 331 343 +94 25 9 | 1200 189 9 22 +1
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 306 +79 25 0 | 1019 255 0 3 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 280 +74 25 0 | 1090 518 0 9 0
SEP-25 26600 C 0 0 0 0 0 | 270 275 270 256 +68 25 2 | 886 170 2 9 +2
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 234 +64 25 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 223 233 223 214 +60 25 30 | 890 131 30 38 +9
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 195 +55 25 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 178 +52 25 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 162 +48 25 0 | 790 455 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 156 156 156 147 +44 25 7 | 490 128 7 4 0
SEP-25 28000 C 0 0 0 0 0 | 145 155 145 134 +42 25 45 | 740 136 45 52 +41
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 121 +38 25 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 110 +35 25 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 100 +33 25 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 90 +30 25 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 82 +28 25 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 74 +26 25 0 | 200 147 0 3 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 67 +24 25 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 60 +22 24 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 54 +20 24 0 | 375 330 0 2 0
SEP-25 30000 C 74 74 74 74 1 | 0 0 0 49 +19 24 0 | 413 44 1 88 +1
TOTAL CALL 8 | TOTAL CALL 198 | TOTAL CALL 206 1073 +52
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 23 -20 34 0 | 152 35 0 21 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 25 -21 34 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 26 -23 33 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 28 -24 33 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 78 78 78 31 -25 33 14 | 190 27 14 18 +11
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 33 -26 33 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 35 -28 33 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 38 -29 33 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 40 -31 33 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 43 -32 33 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 46 -34 33 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 49 -35 33 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 53 -36 32 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 56 -38 32 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 110 110 110 60 -40 32 7 | 321 45 7 7 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 64 -42 32 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 68 -44 32 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 72 -46 32 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 77 -47 32 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 82 -49 32 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 87 -51 32 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 92 -54 32 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 98 -56 31 0 | 183 165 0 2 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 103 -59 31 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 113 -57 31 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 116 -63 31 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 123 -65 31 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 130 -68 31 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 180 180 180 137 -71 31 2 | 590 180 2 0 -2
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 145 -73 31 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 153 -76 31 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 162 -78 31 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 171 -81 30 0 | 303 112 0 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 180 -84 30 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 189 -87 30 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 200 -89 30 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 210 -93 30 0 | 828 211 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 221 -96 30 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 239 -102 30 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 244 -102 30 0 | 150 144 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 257 -105 30 0 | 888 102 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 269 -109 30 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 302 307 302 283 -112 29 2 | 988 122 2 10 -1
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 297 -115 29 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 323 323 323 311 -119 29 1 | 1120 126 1 24 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 326 -122 29 0 | 970 131 0 9 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 341 -126 29 0 | 927 891 0 5 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 358 -129 29 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 374 -134 29 0 | 981 573 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 392 -137 29 0 | 1120 147 0 45 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 410 -140 29 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 428 -145 29 0 | 1020 210 0 18 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 447 -136 28 0 | 888 178 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 467 -143 28 0 | 994 613 0 72 0
SEP-25 19000 P 0 0 0 0 0 | 511 534 501 488 -139 28 20 | 1656 190 20 55 +18
SEP-25 19100 P 0 0 0 0 0 | 556 556 555 506 -147 28 10 | 989 180 10 40 +10
SEP-25 19200 P 0 0 0 0 0 | 578 578 577 525 -153 28 10 | 1023 272 10 14 +9
SEP-25 19300 P 0 0 0 0 0 | 601 601 601 548 -157 28 8 | 1301 245 8 64 +8
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 570 -166 28 0 | 1486 287 0 51 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 594 -164 28 0 | 1034 212 0 32 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 618 -171 27 0 | 1230 305 0 47 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 639 -182 27 0 | 1830 404 0 15 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 661 -193 27 0 | 1916 260 0 9 0
SEP-25 19900 P 0 0 0 0 0 | 705 705 705 696 -188 27 1 | 1769 317 1 11 +1
SEP-25 20000 P 0 0 0 0 0 | 735 735 735 713 -201 27 1 | 1890 280 1 11 +1
SEP-25 20200 P 0 0 0 0 0 | 808 808 808 771 -211 27 1 | 1906 399 1 48 -1
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 833 -228 26 0 | 1620 322 0 6 0
SEP-25 20600 P 0 0 0 0 0 | 940 940 940 899 -240 26 1 | 2286 357 1 6 -1
SEP-25 20800 P 0 0 0 0 0 | 1018 1018 1018 974 -240 26 1 | 1678 511 1 13 +1
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1047 -258 26 0 | 2518 424 0 12 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1129 -269 26 0 | 1984 500 0 3 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1214 -279 26 0 | 2588 549 0 5 -5
SEP-25 21600 P 1572 1572 1572 1572 1 | 1322 1322 1322 1302 -292 26 1 | 2126 526 2 24 -2
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1398 -308 25 0 | 3110 634 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 1626 1626 1522 1486 -323 25 2 | 3240 650 2 5 +1
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1595 -332 25 0 | 1600 802 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1700 -349 25 0 | 1520 763 0 6 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1817 -359 25 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1936 -385 25 0 | 2440 870 0 3 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 2060 -396 25 0 | 1765 972 0 12 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2188 -406 25 0 | 3300 1045 0 4 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2329 -406 25 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2464 -416 25 0 | 3600 1638 0 1 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2603 -425 25 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2746 -433 25 2 | 4755 1690 2 3 +2
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2892 -441 25 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3041 -449 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3193 -457 25 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3348 -465 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3506 -472 25 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3666 -479 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3829 -486 25 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3995 -492 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4163 -498 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4333 -504 25 0 | 4210 2910 0 1 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4506 -509 25 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4680 -514 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4856 -520 25 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5034 -524 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5214 -528 25 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5395 -533 25 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5578 -536 25 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5762 -540 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5947 -544 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6134 -546 25 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6321 -550 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6510 -553 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6700 -555 25 0 | 9400 5182 0 30 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6890 -558 25 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 7330 7330 7330 7082 -560 25 1 | 9530 4928 1 23 +1
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7274 -562 25 0 | 9755 5050 0 26 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7467 -564 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7660 -566 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7854 -568 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8049 -569 24 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 85 | TOTAL PUT 86 1193 +51
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 292 2266 +103
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 16025 52404 +197
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED