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 22400 817 102 27 311 68 296 -109
P APR-25 21600 808 152 27 219 82 502 +32
P APR-25 21800 703 226 27 305 109 331 +57
C APR-25 22000 651 226 26 550 164 704 -176
C APR-25 22200 593 153 26 430 107 508 -141
P APR-25 22000 586 326 27 430 168 1297 +88
P APR-25 21400 504 101 28 150 56 472 +17
C APR-25 22600 477 66 27 219 45 363 -84
C APR-25 22800 349 41 28 161 29 281 -63
C APR-25 21800 280 328 26 700 244 286 -204
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 APR 2025, WEDNESDAY 24 APR 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 15100 C 0 0 0 0 0 | 0 0 0 6810 -264 0 0 | 0 0 0 0 0
APR-25 15200 C 0 0 0 0 0 | 0 0 0 6710 -264 0 0 | 0 0 0 0 0
APR-25 15300 C 0 0 0 0 0 | 0 0 0 6610 -264 0 0 | 0 0 0 0 0
APR-25 15400 C 0 0 0 0 0 | 0 0 0 6510 -264 0 0 | 0 0 0 0 0
APR-25 15500 C 0 0 0 0 0 | 0 0 0 6410 -264 0 0 | 0 0 0 0 0
APR-25 15600 C 0 0 0 0 0 | 0 0 0 6310 -264 0 0 | 0 0 0 0 0
APR-25 15700 C 0 0 0 0 0 | 0 0 0 6210 -264 0 0 | 0 0 0 0 0
APR-25 15800 C 0 0 0 0 0 | 0 0 0 6110 -264 0 0 | 0 0 0 0 0
APR-25 15900 C 0 0 0 0 0 | 0 0 0 6010 -264 0 0 | 0 0 0 0 0
APR-25 16000 C 0 0 0 0 0 | 0 0 0 5910 -264 0 0 | 0 0 0 1 0
APR-25 16100 C 0 0 0 0 0 | 0 0 0 5810 -264 0 0 | 0 0 0 0 0
APR-25 16200 C 0 0 0 0 0 | 0 0 0 5710 -264 0 0 | 0 0 0 0 0
APR-25 16300 C 0 0 0 0 0 | 0 0 0 5610 -264 0 0 | 0 0 0 0 0
APR-25 16400 C 0 0 0 0 0 | 0 0 0 5510 -264 0 0 | 0 0 0 0 0
APR-25 16500 C 0 0 0 0 0 | 0 0 0 5410 -264 0 0 | 0 0 0 0 0
APR-25 16600 C 0 0 0 0 0 | 0 0 0 5310 -264 0 0 | 0 0 0 0 0
APR-25 16700 C 0 0 0 0 0 | 0 0 0 5210 -264 0 0 | 0 0 0 0 0
APR-25 16800 C 0 0 0 0 0 | 0 0 0 5110 -264 0 0 | 0 0 0 0 0
APR-25 16900 C 0 0 0 0 0 | 0 0 0 5010 -264 0 0 | 0 0 0 0 0
APR-25 17000 C 0 0 0 0 0 | 0 0 0 4910 -264 0 0 | 0 0 0 0 0
APR-25 17100 C 0 0 0 0 0 | 0 0 0 4810 -264 0 0 | 0 0 0 0 0
APR-25 17200 C 0 0 0 0 0 | 0 0 0 4710 -264 0 0 | 0 0 0 0 0
APR-25 17300 C 0 0 0 0 0 | 0 0 0 4610 -264 0 0 | 0 0 0 0 0
APR-25 17400 C 0 0 0 0 0 | 0 0 0 4510 -264 0 0 | 0 0 0 0 0
APR-25 17500 C 0 0 0 0 0 | 0 0 0 4410 -264 0 0 | 0 0 0 0 0
APR-25 17600 C 0 0 0 0 0 | 0 0 0 4310 -264 0 0 | 0 0 0 0 0
APR-25 17700 C 0 0 0 0 0 | 0 0 0 4210 -264 0 0 | 0 0 0 0 0
APR-25 17800 C 0 0 0 0 0 | 0 0 0 4110 -264 0 0 | 0 0 0 0 0
APR-25 17900 C 0 0 0 0 0 | 0 0 0 4010 -264 0 0 | 0 0 0 0 0
APR-25 18000 C 0 0 0 0 0 | 0 0 0 3910 -264 0 0 | 3420 1960 0 1 0
APR-25 18100 C 0 0 0 0 0 | 0 0 0 3810 -264 0 0 | 0 0 0 0 0
APR-25 18200 C 0 0 0 0 0 | 0 0 0 3710 -264 0 0 | 0 0 0 0 0
APR-25 18300 C 0 0 0 0 0 | 0 0 0 3610 -264 0 0 | 0 0 0 0 0
APR-25 18400 C 0 0 0 0 0 | 0 0 0 3510 -264 0 0 | 0 0 0 0 0
APR-25 18500 C 0 0 0 0 0 | 0 0 0 3410 -264 0 0 | 1335 1330 0 2 0
APR-25 18600 C 0 0 0 0 0 | 0 0 0 3310 -264 0 0 | 2248 2140 0 1 0
APR-25 18700 C 0 0 0 0 0 | 0 0 0 3210 -264 0 0 | 2447 1451 0 1 0
APR-25 18800 C 0 0 0 0 0 | 0 0 0 3110 -264 0 0 | 1682 1628 0 0 0
APR-25 18900 C 0 0 0 0 0 | 0 0 0 3010 -264 0 0 | 0 0 0 0 0
APR-25 19000 C 0 0 0 0 0 | 0 0 0 2910 -264 0 0 | 2985 1000 0 6 0
APR-25 19100 C 0 0 0 0 0 | 0 0 0 2810 -265 0 0 | 1332 938 0 35 0
APR-25 19200 C 0 0 0 0 0 | 0 0 0 2710 -265 0 0 | 2900 860 0 19 0
APR-25 19300 C 0 0 0 0 0 | 0 0 0 2610 -265 0 0 | 2532 854 0 2 0
APR-25 19400 C 0 0 0 0 0 | 0 0 0 2510 -265 0 0 | 1638 800 0 10 0
APR-25 19500 C 0 0 0 0 0 | 0 0 0 2411 -265 37 0 | 2316 720 0 13 0
APR-25 19600 C 0 0 0 0 0 | 2420 2420 2420 2311 -265 35 1 | 2420 686 1 17 -1
APR-25 19700 C 0 0 0 0 0 | 0 0 0 2211 -265 34 0 | 2300 630 0 51 0
APR-25 19800 C 0 0 0 0 0 | 2200 2200 2200 2112 -265 35 1 | 2300 585 1 57 -1
APR-25 19900 C 0 0 0 0 0 | 0 0 0 2012 -266 33 1 | 1929 539 1 32 -1
APR-25 20000 C 0 0 0 0 0 | 2024 2024 1790 1913 -280 33 3 | 2120 496 3 128 +1
APR-25 20200 C 0 0 0 0 0 | 1800 1800 1800 1712 -272 29 2 | 1945 417 2 113 0
APR-25 20400 C 0 0 0 0 0 | 1474 1474 1474 1513 -273 27 2 | 1492 359 2 32 -1
APR-25 20600 C 1600 1600 1600 1600 1 | 1415 1415 1180 1322 -268 30 15 | 1600 300 16 192 -12
APR-25 20800 C 0 0 0 0 0 | 1280 1310 980 1128 -269 28 24 | 2457 250 24 245 -17
APR-25 21000 C 1212 1298 1141 1154 6 | 1065 1083 810 947 -249 29 23 | 2700 193 29 153 -8
APR-25 21200 C 1018 1018 1016 1016 2 | 868 920 646 770 -255 28 23 | 2136 175 25 162 -7
APR-25 21400 C 853 1001 831 1001 17 | 733 742 488 607 -242 27 53 | 3578 138 70 359 -2
APR-25 21600 C 680 841 629 637 9 | 584 588 348 452 -225 26 134 | 1396 119 143 372 -6
APR-25 21800 C 540 700 492 497 48 | 440 450 244 328 -204 26 232 | 1750 97 280 286 +3
APR-25 22000 C 408 550 352 353 147 | 325 344 164 226 -176 26 504 | 2625 82 651 704 -28
APR-25 22200 C 310 430 251 260 228 | 240 240 107 153 -141 26 365 | 1758 65 593 508 -104
APR-25 22400 C 215 311 180 209 276 | 172 172 68 102 -109 27 541 | 2110 54 817 296 -3
APR-25 22600 C 143 219 130 156 187 | 115 115 45 66 -84 27 290 | 2492 40 477 363 +30
APR-25 22800 C 100 161 90 99 167 | 74 77 29 41 -63 28 182 | 2230 28 349 281 +36
APR-25 23000 C 68 110 63 64 122 | 46 47 19 27 -43 29 158 | 1835 19 280 594 +57
APR-25 23200 C 45 78 42 42 99 | 35 35 14 16 -31 29 124 | 1845 14 223 344 +18
APR-25 23400 C 32 50 31 50 56 | 18 20 11 10 -21 30 22 | 1155 11 78 283 -3
APR-25 23600 C 24 24 22 22 3 | 15 15 8 6 -15 30 8 | 1365 8 11 202 +2
APR-25 23800 C 20 23 18 23 3 | 9 9 7 4 -9 31 2 | 1287 7 5 428 -4
APR-25 24000 C 13 15 12 15 5 | 8 8 6 2 -6 31 9 | 1338 6 14 264 +2
APR-25 24200 C 11 14 11 11 3 | 5 6 5 1 -4 31 2 | 1198 5 5 360 -2
APR-25 24400 C 9 9 9 9 1 | 0 0 0 1 -2 34 0 | 1120 6 1 202 -1
APR-25 24600 C 0 0 0 0 0 | 4 4 4 1 -1 36 38 | 1049 4 38 342 +38
APR-25 24800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 936 4 0 275 0
APR-25 25000 C 4 4 4 4 1 | 3 3 2 1 0 40 11 | 892 2 12 518 -11
APR-25 25200 C 0 0 0 0 0 | 3 3 3 1 0 43 1 | 754 3 1 233 +1
APR-25 25400 C 0 0 0 0 0 | 2 2 2 1 0 45 64 | 676 2 64 350 -4
APR-25 25600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 650 4 0 282 0
APR-25 25800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 508 2 0 187 0
APR-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 547 1 0 270 0
APR-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 412 2 0 304 0
APR-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 347 4 0 250 0
APR-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 401 3 0 235 0
APR-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 296 2 0 148 -10
APR-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 320 1 0 242 0
APR-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 254 1 0 222 0
APR-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 254 2 0 211 0
APR-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 208 2 0 95 0
APR-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 194 2 0 163 0
APR-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 187 1 0 168 0
APR-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 162 4 0 135 0
APR-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 118 1 0 163 0
APR-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 110 2 0 223 0
APR-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 84 2 0 14 0
APR-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 100 4 0 143 0
APR-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 66 2 0 123 0
APR-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 76 3 0 109 0
APR-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 17 2 0 7 0
APR-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 28 3 0 36 0
TOTAL CALL 1381 | TOTAL CALL 2835 | TOTAL CALL 4216 12567 -38
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 0 107 0 | 82 5 0 69 0
APR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 61 12 0 23 0
APR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 81 10 0 2 0
APR-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 82 28 0 93 0
APR-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 103 5 0 109 0
APR-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 102 8 0 176 0
APR-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 118 1 0 20 0
APR-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 116 11 0 68 0
APR-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 113 13 0 61 0
APR-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 140 5 0 212 0
APR-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 117 16 0 20 0
APR-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 170 5 0 24 0
APR-25 16300 P 0 0 0 0 0 | 1 1 1 1 0 86 3 | 176 1 3 9 -3
APR-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 200 3 0 102 0
APR-25 16500 P 0 0 0 0 0 | 1 1 1 1 0 83 2 | 220 1 2 75 -1
APR-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 210 2 0 11 0
APR-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 220 10 0 26 0
APR-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 270 8 0 67 0
APR-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 250 26 0 29 0
APR-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 380 4 0 148 0
APR-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 292 11 0 38 0
APR-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 321 4 0 76 0
APR-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 339 3 0 27 0
APR-25 17400 P 0 0 0 0 0 | 1 1 1 1 0 69 1 | 340 1 1 50 0
APR-25 17500 P 0 0 0 0 0 | 1 1 1 1 0 67 1 | 380 1 1 82 -1
APR-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 388 3 0 86 0
APR-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 399 4 0 128 0
APR-25 17800 P 0 0 0 0 0 | 2 2 2 1 0 62 1 | 439 2 1 107 0
APR-25 17900 P 0 0 0 0 0 | 2 2 2 1 0 61 1 | 445 2 1 48 -1
APR-25 18000 P 0 0 0 0 0 | 2 2 2 1 0 59 4 | 525 2 4 222 0
APR-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 524 3 0 125 0
APR-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 525 3 0 62 0
APR-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 600 4 0 110 0
APR-25 18400 P 0 0 0 0 0 | 3 3 3 1 0 53 3 | 602 3 3 67 0
APR-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 640 3 0 188 0
APR-25 18600 P 5 5 5 5 1 | 0 0 0 1 0 50 0 | 675 4 1 142 0
APR-25 18700 P 0 0 0 0 0 | 3 3 3 1 0 48 1 | 661 3 1 119 0
APR-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 776 4 0 131 0
APR-25 18900 P 0 0 0 0 0 | 4 4 4 1 0 45 1 | 757 4 1 146 0
APR-25 19000 P 0 0 0 0 0 | 5 5 3 1 0 44 4 | 860 3 4 215 -35
APR-25 19100 P 0 0 0 0 0 | 5 5 3 1 0 43 5 | 900 3 5 66 -5
APR-25 19200 P 0 0 0 0 0 | 2 2 2 1 0 41 1 | 890 2 1 92 -1
APR-25 19300 P 0 0 0 0 0 | 4 4 3 1 0 40 28 | 960 3 28 124 -14
APR-25 19400 P 7 7 7 7 1 | 5 6 4 1 0 38 15 | 1010 4 16 142 -3
APR-25 19500 P 7 7 7 7 2 | 7 7 4 1 0 37 45 | 1074 4 47 317 +42
APR-25 19600 P 8 8 8 8 2 | 6 6 5 1 0 35 8 | 1130 5 10 167 -7
APR-25 19700 P 8 8 8 8 2 | 7 8 5 1 -1 34 6 | 1140 5 8 87 -3
APR-25 19800 P 0 0 0 0 0 | 8 8 6 1 -2 32 16 | 1200 6 16 143 -5
APR-25 19900 P 9 9 9 9 16 | 7 7 6 2 -2 33 3 | 1240 6 19 269 -18
APR-25 20000 P 11 11 10 10 16 | 10 11 6 3 -2 33 95 | 1352 6 111 435 -21
APR-25 20200 P 12 13 10 12 11 | 12 15 9 6 -2 33 42 | 1420 9 53 122 -14
APR-25 20400 P 17 17 12 16 7 | 15 20 12 9 -3 32 72 | 1550 12 79 518 +13
APR-25 20600 P 20 21 17 20 14 | 19 28 16 16 -2 31 79 | 1631 16 93 396 +16
APR-25 20800 P 26 31 21 30 37 | 30 44 22 26 -2 30 109 | 1837 21 146 656 +16
APR-25 21000 P 38 43 28 40 84 | 40 65 33 42 +3 30 167 | 2050 28 251 521 +7
APR-25 21200 P 53 63 40 63 69 | 59 99 47 65 +7 29 198 | 2250 37 267 238 -14
APR-25 21400 P 79 95 56 93 136 | 89 150 70 101 +17 28 368 | 2191 43 504 472 +58
APR-25 21600 P 115 140 82 135 135 | 132 219 110 152 +32 27 673 | 2452 52 808 502 +117
APR-25 21800 P 166 194 109 194 165 | 193 305 164 226 +57 27 538 | 2499 60 703 331 -21
APR-25 22000 P 230 280 168 280 259 | 269 430 238 326 +88 27 327 | 2700 70 586 1297 +79
APR-25 22200 P 324 370 233 370 134 | 385 575 342 452 +121 27 76 | 2800 87 210 142 -13
APR-25 22400 P 437 457 322 457 43 | 511 720 472 593 +153 27 17 | 3000 103 60 487 -22
APR-25 22600 P 585 608 475 608 14 | 652 834 626 756 +179 27 20 | 3569 121 34 254 -8
APR-25 22800 P 725 748 585 585 5 | 793 1048 793 935 +205 29 5 | 3300 147 10 600 -2
APR-25 23000 P 898 912 898 903 4 | 960 1291 960 1120 +223 29 5 | 3520 177 9 198 -2
APR-25 23200 P 1078 1078 1050 1050 3 | 1343 1343 1343 1313 +238 31 7 | 3680 208 10 744 -7
APR-25 23400 P 1265 1265 1265 1265 1 | 1560 1560 1560 1499 +237 29 1 | 3847 251 2 498 -1
APR-25 23600 P 1454 1454 1454 1454 1 | 0 0 0 1695 +249 30 2 | 4324 294 3 419 -2
APR-25 23800 P 0 0 0 0 0 | 1789 1801 1784 1902 +263 37 7 | 4300 360 7 416 -5
APR-25 24000 P 1844 1844 1844 1844 1 | 1960 2135 1960 2092 +258 31 11 | 4400 410 12 191 -10
APR-25 24200 P 2045 2045 2045 2045 1 | 0 0 0 2291 +260 31 0 | 5090 475 1 155 -1
APR-25 24400 P 0 0 0 0 0 | 2590 2590 2590 2491 +262 34 1 | 4219 555 1 62 -1
APR-25 24600 P 0 0 0 0 0 | 0 0 0 2690 +262 0 0 | 3180 647 0 66 0
APR-25 24800 P 0 0 0 0 0 | 0 0 0 2895 +268 46 0 | 1750 750 0 6 0
APR-25 25000 P 2840 2840 2840 2840 1 | 0 0 0 3090 +263 0 0 | 4960 831 1 23 0
APR-25 25200 P 0 0 0 0 0 | 0 0 0 3290 +264 0 0 | 2075 952 0 3 0
APR-25 25400 P 0 0 0 0 0 | 0 0 0 3490 +264 0 0 | 2035 1071 0 2 0
APR-25 25600 P 0 0 0 0 0 | 0 0 0 3690 +264 0 0 | 4153 1223 0 3 0
APR-25 25800 P 0 0 0 0 0 | 0 0 0 3890 +264 0 0 | 2585 1385 0 1 0
APR-25 26000 P 0 0 0 0 0 | 0 0 0 4090 +264 0 0 | 0 0 0 0 0
APR-25 26200 P 0 0 0 0 0 | 0 0 0 4290 +264 0 0 | 3055 1637 0 0 0
APR-25 26400 P 0 0 0 0 0 | 0 0 0 4490 +264 0 0 | 0 0 0 0 0
APR-25 26600 P 0 0 0 0 0 | 0 0 0 4690 +264 0 0 | 0 0 0 0 0
APR-25 26800 P 0 0 0 0 0 | 0 0 0 4890 +264 0 0 | 6170 2129 0 1 0
APR-25 27000 P 0 0 0 0 0 | 0 0 0 5090 +264 0 0 | 0 0 0 0 0
APR-25 27200 P 0 0 0 0 0 | 0 0 0 5290 +264 0 0 | 2494 2399 0 0 0
APR-25 27400 P 0 0 0 0 0 | 0 0 0 5490 +264 0 0 | 0 0 0 0 0
APR-25 27600 P 0 0 0 0 0 | 0 0 0 5690 +264 0 0 | 0 0 0 0 0
APR-25 27800 P 0 0 0 0 0 | 0 0 0 5890 +264 0 0 | 0 0 0 0 0
APR-25 28000 P 0 0 0 0 0 | 0 0 0 6090 +264 0 0 | 0 0 0 0 0
APR-25 28200 P 0 0 0 0 0 | 0 0 0 6290 +264 0 0 | 0 0 0 0 0
APR-25 28400 P 0 0 0 0 0 | 0 0 0 6490 +264 0 0 | 0 0 0 0 0
APR-25 28600 P 0 0 0 0 0 | 0 0 0 6690 +264 0 0 | 0 0 0 0 0
APR-25 28800 P 0 0 0 0 0 | 0 0 0 6890 +264 0 0 | 0 0 0 0 0
APR-25 29000 P 0 0 0 0 0 | 0 0 0 7090 +264 0 0 | 0 0 0 0 0
APR-25 29200 P 0 0 0 0 0 | 0 0 0 7290 +264 0 0 | 0 0 0 0 0
APR-25 29400 P 0 0 0 0 0 | 0 0 0 7490 +264 0 0 | 0 0 0 0 0
APR-25 29600 P 0 0 0 0 0 | 0 0 0 7690 +264 0 0 | 0 0 0 0 0
APR-25 29800 P 0 0 0 0 0 | 0 0 0 7890 +264 0 0 | 8500 5555 0 0 0
TOTAL PUT 1165 | TOTAL PUT 2969 | TOTAL PUT 4134 14679 +107
| MONTH PUT/CALL RATIO 0.98
| MONTH TOTAL 8350 27246 +69
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 6024 -248 39 5 | 0 0 5 5 +5
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 5924 -249 38 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 5824 -249 38 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5725 -248 38 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5625 -249 37 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5526 -248 38 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5426 -249 37 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5327 -248 37 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5228 -248 37 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5129 -247 37 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5030 -247 37 10 | 0 0 10 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 4931 -247 37 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 4832 -247 36 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4733 -247 36 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4634 -247 36 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4536 -246 36 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4437 -247 35 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4339 -246 35 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4241 -246 35 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4143 -246 35 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4046 -245 35 5 | 0 0 5 5 +5
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 3948 -245 34 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 3851 -245 34 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3754 -244 34 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3658 -243 34 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3562 -243 33 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3466 -242 33 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3370 -242 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3275 -241 33 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3180 -241 32 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3086 -240 32 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 2993 -238 32 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 2890 2890 2890 2899 -238 32 1 | 3040 1445 1 1 -1
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 2807 -237 32 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2715 -236 32 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2624 -234 31 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2533 -234 31 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2443 -232 31 0 | 2129 1127 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2355 -230 31 0 | 2125 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2266 -229 30 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2179 -227 30 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2093 -225 30 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 2070 2070 2070 2008 -223 30 1 | 2185 715 1 77 -1
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1841 -219 29 1 | 1968 728 1 69 +1
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 1679 -214 29 0 | 1880 571 0 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 1522 -209 29 0 | 1192 510 0 73 -5
MAY-25 20800 C 0 0 0 0 0 | 1476 1476 1305 1372 -202 28 4 | 1476 450 4 148 0
MAY-25 21000 C 0 0 0 0 0 | 1119 1147 1119 1212 -211 27 2 | 1409 396 2 231 +1
MAY-25 21200 C 0 0 0 0 0 | 1168 1176 1035 1061 -207 26 5 | 1176 347 5 157 -3
MAY-25 21400 C 1135 1135 1135 1135 1 | 960 960 866 933 -213 26 6 | 1135 382 7 204 -1
MAY-25 21600 C 0 0 0 0 0 | 829 831 745 830 -174 26 16 | 995 290 16 102 +6
MAY-25 21800 C 860 878 860 878 2 | 814 814 648 722 -162 26 50 | 885 227 52 78 +8
MAY-25 22000 C 785 926 750 926 5 | 715 715 538 626 -141 26 79 | 1141 200 84 206 +2
MAY-25 22200 C 678 764 678 764 13 | 600 613 482 544 -126 26 30 | 764 159 43 97 +9
MAY-25 22400 C 586 690 576 582 15 | 524 531 403 465 -121 26 137 | 1006 144 152 140 +1
MAY-25 22600 C 519 575 503 535 16 | 449 455 342 401 -102 26 35 | 899 131 51 137 +17
MAY-25 22800 C 433 532 422 500 16 | 390 390 287 345 -92 26 89 | 1045 118 105 266 +50
MAY-25 23000 C 385 468 354 369 20 | 337 338 242 295 -83 26 116 | 1017 102 136 259 +43
MAY-25 23200 C 328 400 321 365 5 | 286 286 207 251 -75 26 72 | 950 88 77 230 +25
MAY-25 23400 C 276 336 271 328 9 | 241 241 175 213 -66 26 64 | 832 78 73 192 +23
MAY-25 23600 C 236 288 228 279 8 | 204 204 146 180 -59 27 41 | 685 91 49 238 +7
MAY-25 23800 C 200 262 194 216 10 | 178 178 126 153 -50 27 39 | 660 72 49 437 +8
MAY-25 24000 C 174 210 167 185 15 | 170 170 108 130 -43 27 160 | 600 68 175 197 +54
MAY-25 24200 C 143 180 141 180 4 | 125 125 92 112 -34 27 89 | 545 62 93 204 +39
MAY-25 24400 C 122 154 122 154 12 | 109 109 81 94 -34 28 60 | 463 57 72 202 +37
MAY-25 24600 C 107 125 107 122 4 | 96 96 71 78 -29 28 72 | 435 40 76 180 +59
MAY-25 24800 C 115 115 115 115 1 | 82 82 61 65 -27 28 133 | 369 40 134 87 +69
MAY-25 25000 C 100 100 100 100 1 | 64 64 55 53 -24 28 52 | 347 38 53 202 +17
MAY-25 25200 C 0 0 0 0 0 | 56 56 48 44 -20 28 39 | 265 38 39 123 +14
MAY-25 25400 C 63 87 62 74 5 | 58 58 44 36 -17 28 32 | 264 34 37 167 +8
MAY-25 25600 C 66 70 66 70 2 | 49 49 37 30 -14 28 12 | 212 30 14 114 -2
MAY-25 25800 C 0 0 0 0 0 | 46 46 46 24 -12 28 10 | 185 18 10 90 -10
MAY-25 26000 C 45 54 45 54 5 | 39 39 31 20 -10 28 22 | 162 26 27 40 -22
MAY-25 26200 C 50 50 50 50 1 | 35 35 35 16 -9 28 1 | 140 23 2 23 0
MAY-25 26400 C 35 44 34 44 8 | 33 33 25 13 -7 28 81 | 104 25 89 12 +5
MAY-25 26600 C 0 0 0 0 0 | 30 30 24 11 -6 29 24 | 115 22 24 45 +23
MAY-25 26800 C 0 0 0 0 0 | 26 26 20 9 -5 29 9 | 98 17 9 2 -3
MAY-25 27000 C 27 30 27 30 2 | 24 24 20 7 -4 29 9 | 84 18 11 26 +2
MAY-25 27200 C 32 32 32 32 2 | 18 18 18 5 -4 28 3 | 60 14 5 46 +3
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 56 29 0 9 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 50 25 0 51 0
MAY-25 28000 C 0 0 0 0 0 | 12 12 12 1 -3 27 2 | 42 2 2 33 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 40 19 0 38 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 34 14 0 18 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 21 16 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 15 11 0 7 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 12 8 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 15 5 0 58 0
TOTAL CALL 182 | TOTAL CALL 1618 | TOTAL CALL 1800 5499 +493
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 | 13 13 13 1 0 35 1 | 250 13 1 150 +1
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 270 16 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 300 38 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 4 +2 37 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 5 +2 37 0 | 355 33 0 24 0
MAY-25 16500 P 0 0 0 0 0 | 22 22 22 6 +2 37 1 | 335 22 1 101 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 7 +2 37 0 | 300 31 0 36 0
MAY-25 16700 P 0 0 0 0 0 | 20 20 20 8 +2 37 2 | 383 20 2 30 +2
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 9 +2 37 0 | 414 22 0 36 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 10 +2 37 0 | 141 83 0 16 0
MAY-25 17000 P 10 10 10 10 1 | 26 26 26 11 +2 36 1 | 442 10 2 200 -56
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 12 +2 36 0 | 474 60 0 35 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 13 +2 36 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 15 +3 36 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 16 +2 35 0 | 525 63 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 18 +3 35 0 | 520 39 0 99 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 21 +4 35 0 | 495 61 0 507 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 22 +3 35 0 | 517 38 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 39 39 39 25 +4 35 1 | 680 36 1 296 -1
MAY-25 17900 P 0 0 0 0 0 | 42 42 42 27 +4 34 1 | 576 38 1 207 -1
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 31 +4 34 0 | 700 18 0 259 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 34 +6 34 0 | 628 148 0 111 0
MAY-25 18200 P 0 0 0 0 0 | 41 50 41 37 +6 34 3 | 695 27 3 262 +2
MAY-25 18300 P 0 0 0 0 0 | 54 54 54 41 +6 33 1 | 803 46 1 206 -1
MAY-25 18400 P 48 48 48 48 4 | 61 61 57 46 +7 33 3 | 840 48 7 205 +2
MAY-25 18500 P 42 42 42 42 2 | 59 65 59 51 +9 33 45 | 888 42 47 171 +19
MAY-25 18600 P 59 59 59 59 2 | 66 66 66 56 +8 33 22 | 906 28 24 288 +1
MAY-25 18700 P 0 0 0 0 0 | 62 73 62 61 +9 33 80 | 962 58 80 86 -40
MAY-25 18800 P 64 64 58 58 3 | 65 80 65 67 +9 33 24 | 932 58 27 171 +22
MAY-25 18900 P 0 0 0 0 0 | 82 82 82 74 +11 32 20 | 919 47 20 198 0
MAY-25 19000 P 73 77 73 77 5 | 76 95 76 81 +12 32 56 | 1100 45 61 113 -89
MAY-25 19100 P 0 0 0 0 0 | 95 95 90 88 +12 32 36 | 960 46 36 201 +5
MAY-25 19200 P 88 88 77 77 2 | 83 109 83 96 +13 32 80 | 1083 45 82 172 +67
MAY-25 19300 P 0 0 0 0 0 | 92 116 92 104 +13 31 21 | 1204 45 21 71 +10
MAY-25 19400 P 98 104 90 104 4 | 103 121 99 113 +15 31 18 | 1260 67 22 186 +7
MAY-25 19500 P 105 116 95 112 9 | 108 133 104 121 +15 31 131 | 1220 50 140 81 +24
MAY-25 19600 P 113 113 100 100 4 | 118 148 112 132 +19 31 58 | 1366 60 62 138 -6
MAY-25 19700 P 127 127 127 127 1 | 127 155 120 142 +17 30 37 | 859 55 38 208 +25
MAY-25 19800 P 133 144 132 144 8 | 136 160 136 154 +22 30 15 | 1273 70 23 66 -3
MAY-25 19900 P 150 152 150 152 16 | 168 177 165 167 +23 30 7 | 1350 74 23 262 -1
MAY-25 20000 P 158 162 142 149 6 | 161 206 154 181 +25 29 66 | 1300 73 72 248 +10
MAY-25 20200 P 178 196 164 196 7 | 183 238 183 213 +29 29 36 | 1505 77 43 113 +7
MAY-25 20400 P 214 235 210 235 12 | 230 278 218 250 +34 29 76 | 1842 90 88 655 +25
MAY-25 20600 P 246 270 226 267 10 | 270 319 259 292 +39 28 74 | 1605 106 84 409 +35
MAY-25 20800 P 290 310 263 310 11 | 304 380 302 340 +45 28 90 | 2095 128 101 198 +21
MAY-25 21000 P 332 362 306 362 16 | 361 445 345 396 +54 27 145 | 2210 158 161 500 +63
MAY-25 21200 P 396 396 360 389 10 | 431 515 421 460 +64 27 59 | 1965 182 69 167 -5
MAY-25 21400 P 457 499 420 491 26 | 468 591 468 534 +76 27 66 | 1921 251 92 195 +24
MAY-25 21600 P 534 573 469 573 12 | 568 688 555 615 +80 26 92 | 1930 240 104 193 +35
MAY-25 21800 P 627 657 545 639 26 | 674 787 646 708 +99 26 25 | 2080 308 51 84 -1
MAY-25 22000 P 695 730 633 696 17 | 754 905 746 812 +106 26 58 | 2890 346 75 81 -10
MAY-25 22200 P 800 850 722 850 7 | 850 972 850 925 +118 26 9 | 2930 400 16 77 +7
MAY-25 22400 P 932 932 921 921 2 | 970 1055 970 1053 +142 26 2 | 2296 462 4 34 0
MAY-25 22600 P 1044 1044 936 936 2 | 1103 1242 1103 1199 +148 27 3 | 2810 517 5 12 +1
MAY-25 22800 P 0 0 0 0 0 | 0 0 0 1327 +159 26 0 | 1800 605 0 23 0
MAY-25 23000 P 1205 1205 1205 1205 1 | 1355 1525 1355 1484 +180 27 2 | 1525 696 3 100 -1
MAY-25 23200 P 0 0 0 0 0 | 0 0 0 1638 +188 27 2 | 3320 768 2 37 +2
MAY-25 23400 P 0 0 0 0 0 | 1850 1850 1850 1799 +181 27 1 | 3937 864 1 20 +1
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1965 +189 27 0 | 2550 982 0 38 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 2135 +195 27 0 | 0 0 0 0 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2310 +202 27 0 | 0 0 0 0 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2489 +209 27 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2670 +213 27 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2876 +239 29 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 3042 +223 28 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 3231 +226 28 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3422 +230 28 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3614 +232 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3808 +235 28 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 4002 +237 28 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 4198 +239 28 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4395 +241 28 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 4592 +242 28 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4789 +243 28 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4987 +244 28 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 5186 +245 29 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5384 +245 28 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 5583 +246 29 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5783 +247 29 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5982 +247 29 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 6181 +247 29 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6381 +248 30 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 6580 +247 28 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6780 +248 29 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6980 +248 30 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 7180 +249 30 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7380 +249 31 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 7579 +248 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7779 +248 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7979 +248 0 0 | 8666 8666 0 2 0
TOTAL PUT 226 | TOTAL PUT 1470 | TOTAL PUT 1696 9252 +203
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 3496 14751 +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 9738 -262 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9538 -262 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9338 -262 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9139 -262 42 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 8939 -262 41 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 8739 -262 40 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8539 -262 39 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8439 -262 38 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8340 -261 40 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8240 -262 40 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8140 -262 39 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8040 -262 39 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 7940 -262 38 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 7841 -261 39 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 7741 -262 38 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7641 -262 38 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7542 -261 38 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7442 -262 38 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7343 -261 38 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7243 -262 38 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7144 -261 38 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7044 -262 37 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 6945 -261 37 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 6845 -262 37 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 6746 -262 37 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6647 -261 37 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6548 -261 36 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6449 -261 36 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6350 -261 36 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6251 -261 36 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6152 -261 36 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6054 -260 36 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 5955 -261 35 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 5857 -260 35 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 5759 -260 35 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5660 -260 35 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5562 -260 35 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5465 -259 35 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5367 -259 35 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5270 -258 34 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5172 -259 34 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5075 -258 34 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4978 -258 34 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 4882 -257 34 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 4785 -258 34 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4689 -257 33 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4593 -257 33 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4498 -256 33 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4403 -255 33 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4308 -255 33 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4213 -254 33 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4119 -254 32 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4026 -252 32 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3932 -252 32 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3839 -251 32 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3747 -250 32 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3655 -249 32 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3563 -249 31 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3473 -247 31 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3382 -246 31 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3293 -245 31 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3203 -244 31 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3115 -242 31 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3027 -241 31 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2940 -240 30 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2854 -238 30 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2768 -237 30 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2683 -235 30 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2600 -232 30 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2517 -231 30 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2434 -229 29 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2353 -227 29 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 2200 2200 2200 2273 -225 29 1 | 2200 915 1 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2194 -222 29 0 | 4100 864 0 64 0
JUN-25 20000 C 2443 2443 2443 2443 1 | 0 0 0 2116 -220 29 0 | 4334 706 1 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1963 -215 28 1 | 4150 620 1 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1814 -210 28 1 | 3960 722 1 141 +1
JUN-25 20600 C 0 0 0 0 0 | 1710 1710 1710 1671 -204 28 1 | 1710 554 1 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1511 -219 27 0 | 1210 515 0 80 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1391 -199 27 0 | 3860 450 0 120 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1266 -170 27 0 | 2885 418 0 145 0
JUN-25 21400 C 0 0 0 0 0 | 1071 1071 1071 1133 -177 26 1 | 2679 488 1 145 +1
JUN-25 21600 C 1179 1179 1179 1179 1 | 990 990 990 1034 -145 26 2 | 2750 400 3 150 +1
JUN-25 21800 C 0 0 0 0 0 | 1016 1016 925 931 -155 26 29 | 3126 350 29 234 +28
JUN-25 22000 C 1000 1100 950 950 4 | 889 889 750 836 -144 26 25 | 3030 315 29 342 +25
JUN-25 22200 C 920 920 920 920 1 | 689 689 689 749 -134 26 7 | 1880 328 8 174 +8
JUN-25 22400 C 0 0 0 0 0 | 681 691 621 671 -122 26 29 | 2400 256 29 201 +27
JUN-25 22600 C 0 0 0 0 0 | 605 605 535 597 -113 26 3 | 1599 220 3 46 +2
JUN-25 22800 C 0 0 0 0 0 | 466 466 466 531 -105 26 1 | 2160 232 1 45 0
JUN-25 23000 C 558 558 557 557 4 | 457 457 454 474 -94 26 2 | 2345 180 6 105 +1
JUN-25 23200 C 570 570 548 548 2 | 457 457 365 422 -86 26 21 | 2118 185 23 57 +3
JUN-25 23400 C 444 500 444 500 3 | 414 414 346 375 -79 26 7 | 1359 150 10 143 -5
JUN-25 23600 C 394 394 394 394 2 | 0 0 0 332 -73 26 0 | 1860 139 2 173 0
JUN-25 23800 C 354 354 352 352 6 | 289 289 289 293 -67 26 7 | 1665 134 13 75 +7
JUN-25 24000 C 350 358 350 358 2 | 287 287 234 259 -61 26 30 | 1620 105 32 99 -10
JUN-25 24200 C 0 0 0 0 0 | 256 257 226 228 -55 26 15 | 1490 138 15 207 +15
JUN-25 24400 C 245 245 245 245 1 | 200 200 200 201 -49 26 7 | 1450 100 8 156 +8
JUN-25 24600 C 0 0 0 0 0 | 204 204 192 178 -43 26 14 | 1366 80 14 170 +13
JUN-25 24800 C 0 0 0 0 0 | 181 181 175 158 -38 27 2 | 1234 84 2 76 0
JUN-25 25000 C 0 0 0 0 0 | 161 161 133 140 -31 27 14 | 1200 72 14 117 -3
JUN-25 25200 C 151 151 151 151 2 | 0 0 0 123 -33 27 0 | 1068 80 2 83 +2
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 107 -32 27 0 | 832 60 0 171 0
JUN-25 25600 C 0 0 0 0 0 | 112 112 112 93 -28 27 1 | 1000 61 1 72 -1
JUN-25 25800 C 0 0 0 0 0 | 80 80 80 81 -24 27 1 | 806 60 1 11 +1
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 70 -22 27 0 | 860 45 0 202 0
JUN-25 26200 C 0 0 0 0 0 | 82 82 82 60 -20 27 3 | 730 52 3 64 -3
JUN-25 26400 C 0 0 0 0 0 | 60 60 60 52 -17 27 34 | 645 45 34 50 +34
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 45 -15 27 0 | 634 54 0 39 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 38 -14 27 0 | 580 35 0 17 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 32 -13 27 0 | 516 30 0 9 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 27 -10 27 0 | 465 31 0 2 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 23 -9 27 0 | 362 30 0 36 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 20 -8 27 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 17 -7 27 0 | 385 30 0 10 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 14 -6 27 0 | 392 27 0 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 12 -5 27 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 10 -5 27 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 9 -4 27 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 8 -3 28 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 239 23 0 8 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 72 55 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 24 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 206 14 0 4 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 113 10 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 163 10 0 81 0
TOTAL CALL 29 | TOTAL CALL 259 | TOTAL CALL 288 4924 +155
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 42 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 14 14 14 1 0 40 52 | 94 14 52 73 -32
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 2 +1 35 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 3 +1 36 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 4 +1 36 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 5 +1 36 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 6 +1 37 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 7 +1 37 0 | 125 66 0 2 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 8 +1 37 0 | 214 13 0 50 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 9 +1 37 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 10 +1 36 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 11 +1 36 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 12 +1 36 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 13 +1 36 0 | 139 85 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 14 +1 36 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 16 +2 36 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 17 +1 35 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 19 +2 35 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 21 +2 35 0 | 390 17 0 95 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 22 +2 35 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 24 +2 35 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 27 +3 35 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 29 +3 35 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 32 +4 34 0 | 399 54 0 8 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 34 +3 34 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 37 +4 34 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 40 +4 34 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 44 +5 34 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 73 73 73 47 +4 34 1 | 526 30 1 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 51 +5 33 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 55 +5 33 0 | 610 147 0 13 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 60 +6 33 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 65 +7 33 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 70 +7 33 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 75 +8 33 0 | 797 40 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 81 +8 32 0 | 651 96 0 25 0
JUN-25 17800 P 0 0 0 0 0 | 106 106 106 88 +10 32 1 | 820 60 1 392 +1
JUN-25 17900 P 0 0 0 0 0 | 103 117 103 94 +10 32 2 | 709 85 2 66 +2
JUN-25 18000 P 0 0 0 0 0 | 107 119 107 101 +8 32 34 | 827 42 34 117 +18
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 109 +12 32 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 117 +13 32 0 | 856 54 0 90 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 125 +13 31 0 | 801 100 0 165 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 135 +15 31 0 | 865 57 0 69 0
JUN-25 18500 P 0 0 0 0 0 | 141 159 141 149 +21 31 57 | 943 101 57 268 +57
JUN-25 18600 P 150 150 150 150 1 | 149 170 147 159 +17 31 57 | 1070 57 58 131 +49
JUN-25 18700 P 0 0 0 0 0 | 157 177 157 170 +18 31 14 | 1150 118 14 103 +10
JUN-25 18800 P 0 0 0 0 0 | 166 166 166 182 +20 31 15 | 1137 74 15 83 +3
JUN-25 18900 P 0 0 0 0 0 | 187 187 187 194 +21 31 13 | 995 113 13 67 -4
JUN-25 19000 P 178 178 178 178 1 | 213 213 213 206 +22 31 1 | 1183 45 2 111 -1
JUN-25 19100 P 0 0 0 0 0 | 192 192 192 218 +23 30 7 | 951 71 7 62 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 231 +25 30 0 | 1366 88 0 54 0
JUN-25 19300 P 0 0 0 0 0 | 218 228 218 245 +27 30 15 | 1130 74 15 30 +1
JUN-25 19400 P 0 0 0 0 0 | 284 284 284 259 +29 30 1 | 1466 80 1 29 +1
JUN-25 19500 P 249 249 249 249 1 | 254 285 254 275 +31 29 8 | 1360 85 9 24 -1
JUN-25 19600 P 0 0 0 0 0 | 305 305 305 292 +34 29 1 | 1422 90 1 70 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 309 +36 29 0 | 1500 83 0 68 0
JUN-25 19800 P 300 310 300 310 2 | 320 320 320 328 +39 29 1 | 1626 115 3 94 +3
JUN-25 19900 P 311 311 311 311 1 | 0 0 0 347 +40 29 0 | 1526 123 1 21 0
JUN-25 20000 P 300 300 300 300 1 | 338 395 331 368 +42 28 6 | 1805 95 7 78 +2
JUN-25 20200 P 0 0 0 0 0 | 383 428 383 413 +47 28 3 | 1912 130 3 29 +2
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 464 +53 28 0 | 2127 122 0 28 0
JUN-25 20600 P 468 468 468 468 1 | 480 553 480 519 +59 27 25 | 1915 135 26 63 0
JUN-25 20800 P 510 510 510 510 1 | 538 600 538 581 +67 27 22 | 1903 172 23 53 0
JUN-25 21000 P 0 0 0 0 0 | 585 678 585 648 +73 27 3 | 2087 180 3 73 -3
JUN-25 21200 P 0 0 0 0 0 | 751 751 751 722 +81 26 7 | 1636 205 7 107 +7
JUN-25 21400 P 0 0 0 0 0 | 745 838 745 803 +88 26 8 | 2390 238 8 170 +8
JUN-25 21600 P 0 0 0 0 0 | 840 908 840 893 +99 26 7 | 2461 260 7 27 +1
JUN-25 21800 P 888 929 888 929 2 | 949 1033 949 989 +107 26 13 | 2710 278 15 71 +11
JUN-25 22000 P 0 0 0 0 0 | 1030 1145 1030 1093 +118 26 2 | 2952 300 2 129 0
JUN-25 22200 P 1098 1098 1098 1098 1 | 0 0 0 1207 +128 26 0 | 3101 348 1 74 0
JUN-25 22400 P 1109 1109 1109 1109 1 | 1260 1279 1260 1328 +139 26 6 | 1360 419 7 26 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1455 +143 26 0 | 3023 450 0 35 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 1590 +154 26 0 | 3940 530 0 20 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1730 +162 26 0 | 3960 590 0 19 0
JUN-25 23200 P 1650 1650 1650 1650 1 | 0 0 0 1897 +189 26 0 | 3880 580 1 27 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 2048 +180 26 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 2204 +187 26 0 | 4191 759 0 23 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2365 +194 26 0 | 4764 805 0 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2529 +200 26 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2697 +205 26 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2868 +210 26 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 3043 +216 26 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 3220 +220 27 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3400 +225 27 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3582 +228 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3766 +232 27 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3952 +235 27 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 4140 +238 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4330 +219 27 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4520 +243 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4712 +245 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4905 +247 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 5099 +249 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5294 +251 27 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5489 +252 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5685 +253 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5882 +254 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 6079 +255 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6276 +256 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6474 +257 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6672 +257 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6871 +258 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 7070 +259 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7268 +259 27 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7467 +259 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7667 +260 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7866 +260 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 8065 +260 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8265 +261 28 0 | 10777 9555 0 3 0
TOTAL PUT 14 | TOTAL PUT 382 | TOTAL PUT 396 4272 +135
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 684 9196 +290
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 8158 -265 32 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8059 -266 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 7961 -265 32 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 7863 -265 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 7765 -266 31 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7667 -266 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7569 -266 31 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7471 -267 31 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7373 -267 31 0 | 10124 5900 0 20 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 7276 -267 31 0 | 10150 5641 0 23 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7179 -267 31 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7082 -267 31 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 6985 -268 31 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 6888 -268 31 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 6792 -268 31 0 | 9650 5331 0 14 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6695 -269 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6599 -269 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6503 -269 30 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6408 -269 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6312 -270 30 0 | 9340 4680 0 17 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6217 -270 30 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6123 -269 30 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6028 -270 30 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 5934 -269 30 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 5840 -270 30 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5747 -269 30 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5653 -270 30 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5561 -269 30 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5468 -269 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5376 -269 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5284 -269 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5193 -269 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5102 -269 29 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5012 -268 29 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 4922 -267 29 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 4832 -268 29 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4743 -267 29 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4655 -266 29 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4567 -265 29 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4479 -265 29 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4393 -264 29 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4306 -263 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4220 -263 28 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4135 -262 28 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4051 -260 28 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3967 -259 28 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3883 -258 28 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3801 -257 28 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3719 -255 28 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3637 -255 28 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3557 -253 28 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3477 -251 28 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3398 -249 28 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3319 -248 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3242 -246 27 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3165 -244 27 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3089 -242 27 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3014 -240 27 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2939 -238 27 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2866 -235 27 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2793 -233 27 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2721 -231 27 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2650 -229 27 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2580 -226 27 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2511 -223 27 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2376 -217 26 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2244 -211 26 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2116 -205 26 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1992 -199 26 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1856 -208 25 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1740 -174 25 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1630 -171 25 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1534 -156 25 0 | 1519 794 0 30 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1434 -160 25 0 | 1470 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1339 -154 25 0 | 1438 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1247 -147 25 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 1125 1125 1125 1163 -144 25 1 | 1280 677 1 30 +1
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1084 -127 25 0 | 1960 590 0 16 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1010 -120 25 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 893 922 885 940 -117 25 14 | 1668 517 14 19 +9
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 875 -106 25 0 | 1859 498 0 16 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 813 -105 25 0 | 1838 514 0 4 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 756 -100 25 0 | 1700 418 0 5 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 702 -95 25 0 | 1860 363 0 9 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 652 -86 25 0 | 1838 400 0 15 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 605 -82 25 0 | 1805 390 0 29 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 561 -78 25 0 | 1646 399 0 11 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 521 -74 25 0 | 1243 310 0 59 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 482 -71 25 0 | 1619 273 0 8 0
SEP-25 25000 C 508 508 508 508 7 | 0 0 0 448 -62 25 0 | 1472 226 7 34 -7
SEP-25 25200 C 0 0 0 0 0 | 437 437 437 412 -62 25 2 | 992 341 2 22 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 378 -63 25 0 | 1474 250 0 30 0
SEP-25 25600 C 0 0 0 0 0 | 350 350 350 347 -60 25 1 | 1055 273 1 39 0
SEP-25 25800 C 0 0 0 0 0 | 330 330 328 317 -57 25 14 | 1280 236 14 36 +14
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 282 -61 25 0 | 1200 189 0 22 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 258 -48 25 0 | 1019 255 0 3 0
SEP-25 26400 C 0 0 0 0 0 | 260 260 260 235 -45 25 1 | 1090 260 1 9 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 214 -42 25 0 | 886 170 0 9 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 195 -39 25 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 178 -36 25 0 | 890 131 0 38 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 162 -33 25 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 147 -31 25 0 | 858 106 0 9 0
SEP-25 27600 C 220 220 213 213 2 | 0 0 0 133 -29 25 0 | 790 213 2 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 120 -27 25 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 152 152 152 109 -25 25 1 | 740 136 1 52 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 99 -22 25 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 89 -21 24 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 80 -20 24 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 72 -18 24 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 65 -17 24 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 97 97 96 59 -15 24 11 | 200 96 11 6 +3
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 53 -14 24 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 47 -13 24 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 42 -12 24 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 71 71 71 38 -11 24 1 | 413 44 1 89 +1
TOTAL CALL 9 | TOTAL CALL 46 | TOTAL CALL 55 1094 +21
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 17 -6 32 0 | 152 35 0 21 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 18 -7 31 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 20 -6 32 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 22 -6 31 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 24 -7 31 0 | 190 27 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 26 -7 31 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 28 -7 31 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 30 -8 31 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 32 -8 31 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 35 -8 31 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 38 -8 31 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 41 -8 31 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 44 -9 31 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 47 -9 31 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 51 -9 31 0 | 321 45 0 7 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 54 -10 30 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 58 -10 30 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 62 -10 30 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 67 -10 30 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 71 -11 30 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 76 -11 30 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 82 -10 30 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 87 -11 30 0 | 183 165 0 2 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 93 -10 30 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 99 -14 30 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 106 -10 30 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 112 -11 30 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 120 -10 30 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 127 -10 29 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 135 -10 29 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 143 -10 29 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 152 -10 29 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 161 -10 29 0 | 303 112 0 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 171 -9 29 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 181 -8 29 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 191 -9 29 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 202 -8 29 0 | 828 211 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 214 -7 29 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 226 -13 29 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 238 -6 29 0 | 150 144 0 2 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 252 -5 29 0 | 888 102 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 265 -4 28 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 279 -4 28 0 | 988 122 0 10 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 294 -3 28 0 | 995 169 0 7 0
SEP-25 18000 P 328 328 328 328 1 | 330 355 330 310 -1 28 12 | 1120 126 13 32 +8
SEP-25 18100 P 0 0 0 0 0 | 338 338 338 326 0 28 1 | 970 131 1 10 +1
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 342 +1 28 0 | 927 891 0 5 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 360 +2 28 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 378 +4 28 0 | 981 573 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 396 +4 28 0 | 1120 147 0 45 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 416 +6 28 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 436 +8 28 0 | 1020 210 0 18 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 457 +10 28 0 | 888 178 0 4 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 478 +11 27 0 | 994 613 0 72 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 513 +25 28 0 | 1656 190 0 55 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 535 +29 28 0 | 989 180 0 40 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 557 +32 27 0 | 1023 272 0 14 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 580 +32 27 0 | 1301 245 0 64 0
SEP-25 19400 P 0 0 0 0 0 | 605 605 605 604 +34 27 7 | 1486 287 7 44 -7
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 629 +35 27 0 | 1034 212 0 32 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 654 +36 27 0 | 1230 305 0 47 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 681 +42 27 0 | 1830 404 0 15 0
SEP-25 19800 P 635 635 635 635 1 | 0 0 0 709 +48 27 0 | 1916 260 1 8 -1
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 737 +41 27 0 | 1769 317 0 11 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 767 +54 27 0 | 1890 280 0 11 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 831 +60 26 0 | 1906 399 0 48 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 898 +65 26 0 | 1620 322 0 6 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 969 +70 26 0 | 2286 357 0 6 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1041 +67 26 0 | 1678 511 0 13 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1122 +75 26 0 | 2518 424 0 12 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1211 +82 26 0 | 1984 500 0 3 0
SEP-25 21400 P 1204 1212 1204 1212 2 | 1365 1365 1322 1301 +87 25 2 | 2588 549 4 8 +3
SEP-25 21600 P 1311 1311 1311 1311 1 | 0 0 0 1396 +94 25 0 | 2126 526 1 23 -1
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1493 +95 25 0 | 3110 634 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1601 +115 25 0 | 3240 650 0 5 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1707 +112 25 0 | 1600 802 0 2 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1819 +119 25 0 | 1520 763 0 6 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1943 +126 25 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2066 +130 25 0 | 2440 870 0 3 0
SEP-25 23000 P 0 0 0 0 0 | 2263 2276 2222 2197 +137 25 14 | 2276 972 14 22 +10
SEP-25 23200 P 0 0 0 0 0 | 2380 2380 2380 2343 +155 25 1 | 3300 1045 1 5 +1
SEP-25 23400 P 2332 2332 2332 2332 2 | 0 0 0 2480 +151 25 0 | 3364 1536 2 6 0
SEP-25 23600 P 0 0 0 0 0 | 2570 2570 2570 2620 +156 25 1 | 3600 1638 1 2 +1
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2764 +161 25 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 3015 3015 3015 2911 +165 25 1 | 4755 1690 1 4 +1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 3062 +170 25 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 3216 +175 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3372 +179 25 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3532 +184 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3694 +188 25 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3859 +193 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 4026 +197 25 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 4195 +200 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4367 +204 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 4600 4600 4600 4541 +208 25 1 | 4600 2910 1 2 +1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4717 +211 25 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4894 +214 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 5073 +217 25 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5254 +220 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5437 +223 25 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5621 +226 25 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5806 +228 25 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5992 +230 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 6179 +232 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6368 +234 25 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6558 +237 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6748 +238 24 0 | 0 0 0 0 0
SEP-25 28600 P 6800 6800 6800 6800 1 | 6900 7150 6900 6939 +239 24 3 | 9400 5182 4 28 -2
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 7131 +241 24 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 7382 7382 7382 7324 +242 24 1 | 9530 4928 1 22 -1
SEP-25 29200 P 0 0 0 0 0 | 7665 7665 7665 7518 +244 24 1 | 9755 5050 1 26 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7712 +245 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7906 +246 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 8101 +247 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8297 +248 24 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 45 | TOTAL PUT 53 1207 +14
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 108 2301 +35
MARKET PUT/CALL RATIO 0.98
MARKET TOTAL 12638 53494 +1090
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED