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 MAY-25 21000 286 229 25 293 224 568 -50
P MAY-25 21800 267 470 24 603 470 178 -85
P MAY-25 21400 264 329 25 427 328 414 -67
C MAY-25 22200 258 543 24 550 411 150 +53
C MAY-25 22600 247 382 24 385 280 234 +33
C MAY-25 22000 224 642 24 638 490 167 +59
P MAY-25 21200 173 275 25 353 271 168 -58
C MAY-25 22400 160 456 23 451 339 230 +43
C MAY-25 22800 160 320 24 320 230 483 +26
P MAY-25 21600 159 391 24 506 394 322 -80
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 APR 2025, TUESDAY 30 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
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6286 +159 0 0 | 0 0 0 5 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6186 +159 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6087 +159 39 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 5987 +159 38 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 5887 +159 37 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 5787 +159 36 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 5687 +159 36 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5587 +159 35 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5487 +159 34 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5387 +158 34 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5288 +159 35 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5188 +159 35 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5088 +159 34 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 4989 +159 35 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 4889 +159 34 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 4789 +158 33 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 4690 +159 34 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4590 +158 33 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4491 +158 33 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4392 +158 33 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4292 +157 32 0 | 0 0 0 5 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4193 +157 32 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4094 +157 32 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 3995 +157 32 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 3897 +157 32 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 3798 +156 31 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 3700 +156 31 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3602 +156 31 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3504 +156 31 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3406 +155 31 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3308 +153 30 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3211 +153 30 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3115 +153 30 0 | 3040 1445 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3018 +151 30 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 2922 +151 30 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 2826 +149 29 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 2731 +148 29 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2637 +147 29 0 | 2129 1127 0 1 0
MAY-25 19600 C 2380 2380 2380 2380 1 | 0 0 0 2543 +146 29 0 | 2380 888 1 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2449 +144 29 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2356 +142 28 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2264 +140 28 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 2123 2123 2123 2173 +138 28 1 | 2185 715 1 77 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 1995 +135 28 0 | 1968 728 0 68 0
MAY-25 20400 C 0 0 0 0 0 | 1721 1721 1721 1818 +128 27 1 | 1880 571 1 53 -1
MAY-25 20600 C 0 0 0 0 0 | 1582 1582 1500 1626 +107 25 5 | 1582 510 5 67 -6
MAY-25 20800 C 0 0 0 0 0 | 1335 1438 1335 1468 +110 25 9 | 1476 450 9 154 +7
MAY-25 21000 C 0 0 0 0 0 | 1194 1250 1133 1308 +104 25 5 | 1409 396 5 237 +2
MAY-25 21200 C 0 0 0 0 0 | 1037 1040 980 1155 +96 25 5 | 1200 347 5 154 0
MAY-25 21400 C 0 0 0 0 0 | 900 947 900 1007 +82 24 11 | 1135 382 11 212 +10
MAY-25 21600 C 780 780 780 780 1 | 790 827 790 873 +79 24 14 | 995 290 15 73 -1
MAY-25 21800 C 652 710 652 695 12 | 692 740 586 751 +71 24 53 | 885 227 65 181 +13
MAY-25 22000 C 565 610 545 597 51 | 584 638 490 642 +59 24 173 | 1141 200 224 167 -39
MAY-25 22200 C 483 514 461 490 47 | 494 550 411 543 +53 24 211 | 764 159 258 150 +61
MAY-25 22400 C 396 430 390 423 21 | 417 451 339 456 +43 23 139 | 1006 144 160 230 -3
MAY-25 22600 C 336 365 320 349 27 | 350 385 280 382 +33 24 220 | 899 131 247 234 +11
MAY-25 22800 C 280 305 273 299 35 | 293 320 230 320 +26 24 125 | 1045 118 160 483 +10
MAY-25 23000 C 232 250 227 240 36 | 242 266 190 267 +20 24 121 | 1017 102 157 328 +74
MAY-25 23200 C 211 211 187 200 10 | 195 220 160 220 +14 24 93 | 950 88 103 222 +11
MAY-25 23400 C 165 170 155 163 8 | 161 180 129 181 +10 24 59 | 832 78 67 238 +18
MAY-25 23600 C 140 141 130 136 13 | 132 150 106 148 +6 24 60 | 685 91 73 339 +8
MAY-25 23800 C 109 121 109 118 24 | 112 123 87 120 +3 25 101 | 660 72 125 487 +18
MAY-25 24000 C 90 98 90 96 6 | 89 102 72 99 0 25 83 | 600 68 89 316 +45
MAY-25 24200 C 80 83 74 78 6 | 73 83 59 82 +1 25 27 | 545 59 33 238 +10
MAY-25 24400 C 67 67 66 66 2 | 64 65 50 67 -1 25 16 | 463 50 18 200 -2
MAY-25 24600 C 0 0 0 0 0 | 55 55 43 53 -3 25 10 | 435 40 10 241 +4
MAY-25 24800 C 48 49 46 49 3 | 45 48 36 42 -3 26 39 | 369 36 42 304 +8
MAY-25 25000 C 40 42 40 41 4 | 38 40 30 33 -4 26 10 | 347 30 14 247 +2
MAY-25 25200 C 36 36 36 36 1 | 27 33 27 26 -4 26 14 | 265 27 15 131 +6
MAY-25 25400 C 0 0 0 0 0 | 27 27 27 21 -3 26 19 | 264 27 19 155 +19
MAY-25 25600 C 0 0 0 0 0 | 0 0 0 16 -4 26 0 | 212 28 0 101 0
MAY-25 25800 C 0 0 0 0 0 | 20 20 20 13 -3 26 1 | 185 18 1 32 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 10 -3 26 0 | 162 23 0 34 0
MAY-25 26200 C 0 0 0 0 0 | 15 17 15 8 -2 27 2 | 140 15 2 34 -3
MAY-25 26400 C 0 0 0 0 0 | 14 14 14 6 -3 27 1 | 104 14 1 24 +1
MAY-25 26600 C 0 0 0 0 0 | 13 14 13 5 -2 27 2 | 115 13 2 57 +1
MAY-25 26800 C 0 0 0 0 0 | 11 11 11 4 -2 27 1 | 98 11 1 51 -25
MAY-25 27000 C 13 13 13 13 3 | 0 0 0 3 -2 27 0 | 84 13 3 29 +2
MAY-25 27200 C 0 0 0 0 0 | 10 10 10 2 -2 27 1 | 60 10 1 46 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 -2 26 0 | 66 31 0 24 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 56 29 0 9 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 50 25 0 51 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 42 2 0 34 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 40 19 0 38 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 14 0 18 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 16 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 15 8 0 3 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 12 8 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 5 0 58 0
TOTAL CALL 311 | TOTAL CALL 1632 | TOTAL CALL 1943 6736 +261
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 0 40 0 | 250 9 0 146 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 270 8 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 300 38 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 355 33 0 19 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 335 14 0 100 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 300 15 0 37 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 383 20 0 30 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 414 20 0 35 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 141 83 0 16 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 442 10 0 199 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 474 15 0 31 -5
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 2 -1 32 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 3 -1 33 0 | 525 23 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 14 14 14 4 -1 33 4 | 520 14 4 103 +4
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 5 -1 33 0 | 495 19 0 458 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 6 -1 33 0 | 517 38 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 20 20 20 7 -1 33 1 | 680 20 1 290 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 8 -1 33 0 | 576 38 0 207 0
MAY-25 18000 P 10 10 10 10 1 | 22 23 22 9 -1 32 7 | 700 10 8 252 -7
MAY-25 18100 P 0 0 0 0 0 | 24 24 21 10 -1 32 2 | 628 21 2 101 0
MAY-25 18200 P 0 0 0 0 0 | 25 25 25 11 -2 32 1 | 695 25 1 206 -1
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 13 -2 32 0 | 803 29 0 208 0
MAY-25 18400 P 0 0 0 0 0 | 27 27 27 14 -3 31 2 | 840 27 2 201 -2
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 16 -3 31 0 | 888 33 0 64 0
MAY-25 18600 P 0 0 0 0 0 | 36 36 30 18 -4 31 7 | 906 28 7 323 0
MAY-25 18700 P 39 39 39 39 1 | 34 34 33 21 -4 31 36 | 962 33 37 64 +16
MAY-25 18800 P 0 0 0 0 0 | 36 41 35 23 -5 31 29 | 932 35 29 170 +11
MAY-25 18900 P 0 0 0 0 0 | 40 40 40 26 -6 30 1 | 919 40 1 81 +1
MAY-25 19000 P 0 0 0 0 0 | 44 49 39 29 -7 30 31 | 1100 39 31 112 +15
MAY-25 19100 P 50 50 50 50 1 | 50 50 42 33 -8 30 3 | 960 42 4 74 -24
MAY-25 19200 P 58 58 58 58 1 | 52 53 49 37 -9 30 11 | 1083 45 12 176 -21
MAY-25 19300 P 0 0 0 0 0 | 60 60 50 42 -9 30 5 | 1204 45 5 110 +3
MAY-25 19400 P 65 65 65 65 2 | 61 64 56 47 -11 29 4 | 1260 56 6 220 0
MAY-25 19500 P 75 75 66 66 14 | 64 71 60 52 -13 29 16 | 1220 50 30 77 -2
MAY-25 19600 P 79 79 78 78 2 | 72 78 65 58 -14 29 11 | 1366 60 13 131 0
MAY-25 19700 P 0 0 0 0 0 | 87 87 79 65 -16 29 4 | 859 55 4 195 0
MAY-25 19800 P 94 95 89 89 5 | 84 95 73 72 -18 29 16 | 1273 70 21 96 +6
MAY-25 19900 P 99 99 96 96 3 | 90 103 83 80 -18 28 24 | 1350 74 27 243 -9
MAY-25 20000 P 113 114 100 100 8 | 101 114 88 86 -23 28 115 | 1300 73 123 465 +77
MAY-25 20200 P 133 139 125 127 52 | 120 136 105 105 -24 27 67 | 1505 77 119 188 +40
MAY-25 20400 P 159 165 153 156 20 | 144 163 129 128 -30 27 74 | 1842 90 94 998 +40
MAY-25 20600 P 191 201 183 183 11 | 175 202 157 156 -36 26 124 | 1605 106 135 555 -7
MAY-25 20800 P 233 240 209 209 24 | 207 245 185 190 -42 26 131 | 2095 128 155 268 +6
MAY-25 21000 P 281 288 256 256 42 | 263 293 224 229 -50 25 244 | 2210 158 286 568 +51
MAY-25 21200 P 337 342 303 305 14 | 314 353 271 275 -58 25 159 | 1965 182 173 168 +47
MAY-25 21400 P 406 410 366 391 25 | 365 427 328 329 -67 25 239 | 1921 251 264 414 +65
MAY-25 21600 P 487 491 455 456 11 | 434 506 394 391 -80 24 148 | 1930 240 159 322 +31
MAY-25 21800 P 536 555 519 519 24 | 535 603 470 470 -85 24 243 | 2080 308 267 178 -41
MAY-25 22000 P 635 647 635 647 2 | 625 704 558 560 -96 24 128 | 2890 346 130 222 +51
MAY-25 22200 P 778 778 778 778 1 | 720 797 659 662 -105 24 28 | 2930 400 29 162 +11
MAY-25 22400 P 0 0 0 0 0 | 828 875 791 776 -113 24 9 | 2296 462 9 99 +2
MAY-25 22600 P 0 0 0 0 0 | 976 1048 956 901 -116 24 7 | 2810 517 7 21 -2
MAY-25 22800 P 1211 1211 1211 1211 1 | 1125 1146 1125 1040 -121 24 4 | 1800 605 5 28 +5
MAY-25 23000 P 1350 1350 1350 1350 2 | 0 0 0 1183 -129 24 0 | 1525 696 2 105 +2
MAY-25 23200 P 1510 1510 1510 1510 2 | 1459 1459 1335 1332 -153 24 8 | 3320 768 10 45 +8
MAY-25 23400 P 1692 1692 1692 1692 1 | 1541 1541 1541 1496 -154 24 1 | 3937 864 2 24 +1
MAY-25 23600 P 0 0 0 0 0 | 0 0 0 1667 -152 25 0 | 2550 982 0 38 0
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1838 -156 25 0 | 2027 1992 0 2 0
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 2014 -158 25 0 | 2200 2200 0 1 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 2195 -159 25 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2379 -160 25 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2577 -154 27 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2755 -162 25 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2946 -163 25 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 3139 -163 26 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3334 -162 26 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3530 -162 26 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3726 -162 26 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3923 -162 26 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 4121 -162 26 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 4320 -161 27 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4518 -161 26 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4717 -161 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4917 -160 27 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 5116 -160 27 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 5316 -160 28 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5515 -160 27 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5715 -160 27 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5915 -159 28 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 6115 -159 29 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 6314 -160 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6514 -160 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6714 -160 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6914 -159 0 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 7114 -159 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 7314 -159 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7514 -159 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7714 -159 0 0 | 8666 8666 0 2 0
TOTAL PUT 270 | TOTAL PUT 1944 | TOTAL PUT 2214 10522 +372
| MONTH PUT/CALL RATIO 1.13
| MONTH TOTAL 4157 17258 +633
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 +146 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 9800 +146 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9600 +146 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9400 +146 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9200 +146 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9000 +146 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 8800 +146 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 8700 +146 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8600 +146 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8500 +145 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8400 +145 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8300 +145 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8200 +145 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8100 +145 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8000 +145 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 7901 +146 37 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 7801 +146 36 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 7701 +146 36 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7601 +145 35 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7501 +145 35 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7401 +145 34 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7301 +145 33 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7201 +144 33 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7102 +145 35 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7002 +145 34 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 6902 +144 33 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 6802 +144 33 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 6703 +144 34 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6603 +144 33 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6503 +143 33 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6404 +144 33 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6304 +143 33 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6205 +143 33 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6105 +142 32 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6006 +142 32 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 5906 +141 32 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 5807 +141 32 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 5708 +141 32 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5609 +141 32 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5510 +140 31 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5411 +140 31 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5312 +139 31 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5214 +139 31 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5115 +138 31 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5017 +138 31 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 4919 +138 31 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 4821 +137 31 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 4723 +136 30 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4625 +135 30 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4528 +135 30 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4431 +134 30 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4334 +133 30 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4237 +132 30 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4141 +132 30 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4045 +131 29 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 3949 +130 29 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 3854 +129 29 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 3759 +128 29 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3664 +126 29 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3570 +125 29 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3476 +124 28 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3383 +123 28 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3291 +122 28 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3198 +120 28 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3107 +119 28 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3016 +118 28 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2926 +116 28 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2837 +115 28 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 2748 +114 27 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2660 +112 27 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2573 +111 27 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2487 +109 27 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2401 +107 27 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2317 +106 27 0 | 4100 864 0 64 0
JUN-25 20000 C 2090 2090 2090 2090 1 | 2160 2160 2160 2234 +105 27 1 | 4334 706 2 67 +1
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2070 +101 26 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 1860 1860 1860 1911 +97 26 1 | 3960 722 1 144 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1757 +93 26 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1608 +89 25 0 | 1210 515 0 80 0
JUN-25 21000 C 0 0 0 0 0 | 1251 1251 1251 1451 +91 25 2 | 3860 450 2 122 +2
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1302 +73 24 0 | 2885 418 0 139 -5
JUN-25 21400 C 0 0 0 0 0 | 997 1013 997 1187 +80 24 3 | 2679 488 3 147 0
JUN-25 21600 C 0 0 0 0 0 | 971 999 920 1052 +60 24 35 | 2750 400 35 194 +35
JUN-25 21800 C 0 0 0 0 0 | 877 916 832 956 +72 24 131 | 3126 350 131 409 +130
JUN-25 22000 C 0 0 0 0 0 | 779 850 730 851 +61 24 29 | 3030 315 29 403 +21
JUN-25 22200 C 0 0 0 0 0 | 681 755 681 758 +56 24 9 | 1880 328 9 222 -8
JUN-25 22400 C 0 0 0 0 0 | 548 668 548 671 +52 24 12 | 2400 256 12 233 -26
JUN-25 22600 C 0 0 0 0 0 | 488 566 488 593 +43 24 6 | 1599 220 6 52 +5
JUN-25 22800 C 0 0 0 0 0 | 470 470 435 523 +36 24 9 | 2160 232 9 37 -4
JUN-25 23000 C 415 417 415 417 5 | 421 435 377 460 +29 24 5 | 2345 180 10 98 -3
JUN-25 23200 C 360 366 360 366 2 | 336 383 336 405 +24 24 3 | 2118 185 5 55 0
JUN-25 23400 C 0 0 0 0 0 | 332 352 294 357 +21 24 37 | 1359 150 37 178 +26
JUN-25 23600 C 0 0 0 0 0 | 266 284 254 313 +18 24 49 | 1860 139 49 178 +5
JUN-25 23800 C 0 0 0 0 0 | 222 224 212 275 +16 24 8 | 1665 134 8 86 +3
JUN-25 24000 C 0 0 0 0 0 | 193 222 191 240 +13 24 48 | 1620 105 48 106 +6
JUN-25 24200 C 0 0 0 0 0 | 195 208 165 209 +11 25 14 | 1490 138 14 217 +10
JUN-25 24400 C 0 0 0 0 0 | 159 161 141 182 +9 25 46 | 1450 100 46 142 -15
JUN-25 24600 C 0 0 0 0 0 | 142 144 125 158 +7 25 64 | 1366 80 64 112 -58
JUN-25 24800 C 0 0 0 0 0 | 123 138 110 138 +6 25 115 | 1234 84 115 137 -50
JUN-25 25000 C 0 0 0 0 0 | 108 111 98 121 +5 25 76 | 1200 72 76 341 +40
JUN-25 25200 C 0 0 0 0 0 | 85 95 85 106 +4 25 19 | 1068 80 19 141 +11
JUN-25 25400 C 0 0 0 0 0 | 84 94 83 94 +4 26 85 | 832 60 85 321 +81
JUN-25 25600 C 0 0 0 0 0 | 75 81 75 81 +3 26 47 | 1000 61 47 119 +47
JUN-25 25800 C 0 0 0 0 0 | 66 69 66 70 +2 26 28 | 806 60 28 34 +23
JUN-25 26000 C 0 0 0 0 0 | 54 61 54 60 +2 26 8 | 860 45 8 169 -33
JUN-25 26200 C 55 55 55 55 1 | 55 55 55 52 +2 26 1 | 730 52 2 59 -5
JUN-25 26400 C 48 48 48 48 1 | 0 0 0 44 +1 26 0 | 645 45 1 51 +1
JUN-25 26600 C 44 44 44 44 1 | 0 0 0 38 +1 26 0 | 634 44 1 40 +1
JUN-25 26800 C 0 0 0 0 0 | 38 40 36 33 +1 26 19 | 580 35 19 28 +8
JUN-25 27000 C 0 0 0 0 0 | 36 36 33 28 +1 26 100 | 516 30 100 110 +100
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 23 0 26 0 | 465 31 0 2 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 20 0 26 0 | 362 30 0 36 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 18 +1 27 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 385 30 0 10 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 13 +1 27 0 | 392 27 0 81 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 11 0 27 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 9 0 27 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 8 0 27 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 7 0 27 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 0 27 0 | 239 23 0 8 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 0 27 0 | 72 22 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 0 27 0 | 24 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 0 27 0 | 206 14 0 4 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 113 10 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 163 10 0 81 0
TOTAL CALL 11 | TOTAL CALL 1010 | TOTAL CALL 1021 5909 +349
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 49 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 94 14 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 24 20 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 125 66 0 2 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 214 13 0 12 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 19 19 19 1 -4 29 1 | 139 19 1 23 +1
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 -5 29 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 2 -5 30 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 3 -5 31 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 4 -5 31 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 5 -5 32 0 | 390 17 0 95 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 6 -5 32 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 7 -5 32 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 8 -5 32 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 9 -5 32 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 10 -6 31 0 | 399 54 0 8 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 11 -7 31 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 12 -7 31 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 38 38 38 14 -7 31 9 | 273 38 9 13 +3
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 16 -7 31 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 17 -9 31 0 | 526 30 0 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 19 -9 31 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 21 -10 31 0 | 610 53 0 15 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 23 -11 30 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 26 -11 30 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 29 -11 30 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 31 -13 30 0 | 797 40 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 63 63 63 34 -14 30 35 | 651 63 35 52 +27
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 37 -15 30 0 | 820 60 0 377 -15
JUN-25 17900 P 0 0 0 0 0 | 63 63 62 42 -15 30 2 | 709 62 2 68 +2
JUN-25 18000 P 0 0 0 0 0 | 70 70 70 45 -17 29 1 | 827 42 1 151 -1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 49 -18 29 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 85 85 85 54 -19 29 1 | 856 54 1 91 +1
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 59 -20 29 0 | 801 100 0 165 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 66 -20 29 0 | 865 57 0 69 0
JUN-25 18500 P 0 0 0 0 0 | 94 94 94 70 -23 29 1 | 943 94 1 500 +1
JUN-25 18600 P 105 105 105 105 1 | 100 108 92 79 -22 29 52 | 1070 57 53 268 -34
JUN-25 18700 P 0 0 0 0 0 | 115 115 115 86 -23 29 9 | 1150 115 9 179 0
JUN-25 18800 P 122 122 122 122 1 | 122 122 108 93 -25 28 5 | 1137 74 6 134 -1
JUN-25 18900 P 0 0 0 0 0 | 121 127 121 101 -27 28 26 | 995 113 26 116 +6
JUN-25 19000 P 134 134 134 134 2 | 128 128 128 110 -26 28 1 | 1183 45 3 123 +3
JUN-25 19100 P 0 0 0 0 0 | 144 144 125 120 -25 28 34 | 951 71 34 73 -4
JUN-25 19200 P 0 0 0 0 0 | 159 159 159 130 -25 28 2 | 1366 88 2 110 +2
JUN-25 19300 P 0 0 0 0 0 | 149 149 144 141 -25 28 25 | 1130 74 25 52 +17
JUN-25 19400 P 0 0 0 0 0 | 166 175 155 151 -26 28 48 | 1466 80 48 23 -13
JUN-25 19500 P 0 0 0 0 0 | 178 194 164 161 -27 27 125 | 1360 85 125 64 +23
JUN-25 19600 P 202 202 202 202 1 | 190 202 172 172 -30 27 109 | 1422 90 110 54 -20
JUN-25 19700 P 218 218 218 218 2 | 0 0 0 184 -33 27 0 | 1500 83 2 69 0
JUN-25 19800 P 0 0 0 0 0 | 212 238 212 196 -37 27 6 | 1626 115 6 100 +5
JUN-25 19900 P 0 0 0 0 0 | 231 235 231 211 -38 26 2 | 1526 123 2 14 -4
JUN-25 20000 P 0 0 0 0 0 | 260 260 224 227 -40 26 39 | 1805 95 39 105 +15
JUN-25 20200 P 0 0 0 0 0 | 298 298 272 262 -44 26 23 | 1912 130 23 31 -7
JUN-25 20400 P 0 0 0 0 0 | 335 335 335 302 -47 26 1 | 2127 122 1 34 +1
JUN-25 20600 P 0 0 0 0 0 | 383 384 340 346 -51 25 13 | 1915 135 13 68 +4
JUN-25 20800 P 455 455 455 455 1 | 427 440 396 396 -55 25 32 | 1903 172 33 63 +8
JUN-25 21000 P 525 525 491 491 3 | 520 521 450 452 -58 25 43 | 2087 180 46 110 +30
JUN-25 21200 P 0 0 0 0 0 | 559 559 516 513 -65 24 97 | 1636 205 97 209 +88
JUN-25 21400 P 0 0 0 0 0 | 640 671 600 581 -75 24 42 | 2390 238 42 229 +38
JUN-25 21600 P 0 0 0 0 0 | 764 764 702 660 -80 24 8 | 2461 260 8 47 +3
JUN-25 21800 P 0 0 0 0 0 | 805 805 800 748 -88 24 8 | 2710 278 8 64 +1
JUN-25 22000 P 958 958 958 958 1 | 942 942 860 845 -95 24 6 | 2952 300 7 140 -2
JUN-25 22200 P 0 0 0 0 0 | 974 974 950 950 -98 24 42 | 3101 348 42 104 +42
JUN-25 22400 P 0 0 0 0 0 | 1185 1185 1064 1063 -107 24 30 | 1360 419 30 77 +28
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 1189 -109 24 0 | 3023 450 0 35 0
JUN-25 22800 P 0 0 0 0 0 | 1344 1344 1344 1319 -114 24 2 | 3940 530 2 21 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1455 -120 24 0 | 3960 590 0 19 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1618 -121 24 0 | 3880 580 0 27 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1768 -124 24 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1923 -127 25 0 | 4191 759 0 23 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 2083 -130 25 0 | 4764 805 0 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 2247 -133 25 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2416 -134 25 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2588 -136 25 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2763 -138 25 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2942 -139 25 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 3123 -140 25 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3306 -141 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3492 -142 25 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3679 -143 26 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3868 -144 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 4059 -144 26 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 4250 -145 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4443 -145 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4637 -145 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4832 -145 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 5027 -146 26 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 5223 -146 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5420 -146 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5617 -146 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5815 -145 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 6012 -146 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 6211 -146 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6409 -146 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6608 -146 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6807 -146 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 7006 -146 27 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 7205 -146 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7404 -146 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7604 -146 28 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7803 -146 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 8003 -146 28 0 | 10777 9555 0 3 0
TOTAL PUT 12 | TOTAL PUT 880 | TOTAL PUT 892 5361 +248
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 1913 11270 +597
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 8415 +151 30 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8316 +151 30 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8217 +151 30 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8118 +151 30 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8019 +151 30 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 7920 +150 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 7821 +150 30 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 7723 +150 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 7624 +150 30 0 | 10124 5900 0 20 0
SEP-25 14500 C 0 0 0 0 0 | 7482 7482 7482 7526 +150 30 1 | 10150 5641 1 23 -1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7427 +149 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7329 +149 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7231 +149 29 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7133 +148 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7036 +149 29 0 | 9650 5331 0 15 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 6938 +148 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 6841 +148 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 6743 +147 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6646 +147 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 6549 +146 29 0 | 9340 4680 0 18 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6453 +147 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6356 +146 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6260 +146 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6164 +145 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6068 +144 28 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 5973 +144 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 5878 +144 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 5783 +144 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 5688 +143 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5594 +142 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5500 +142 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5406 +141 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5313 +141 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5220 +140 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5128 +140 28 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5036 +139 28 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 4944 +138 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 4853 +138 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 4762 +137 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4672 +136 27 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4582 +135 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4492 +134 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4404 +134 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4315 +132 27 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4227 +131 27 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4140 +130 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4054 +130 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 3968 +129 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 3882 +128 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 3797 +126 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3713 +125 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3630 +125 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3547 +123 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3465 +122 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3384 +121 26 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3303 +119 26 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3223 +118 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3144 +117 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3066 +116 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2989 +115 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2912 +113 26 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2837 +112 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2762 +110 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2688 +109 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2615 +107 25 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2472 +105 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2332 +101 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2197 +98 25 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2065 +94 25 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1918 +84 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1793 +94 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1677 +74 24 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1566 +83 24 0 | 1630 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1465 +75 24 0 | 1470 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1366 +67 24 0 | 1438 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1263 +60 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1183 +64 24 0 | 1280 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1099 +53 23 0 | 1960 590 0 17 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1025 +64 24 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 930 930 930 949 +59 24 2 | 1668 517 2 56 -1
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 875 +48 23 0 | 1859 498 0 48 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 815 +49 24 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 760 +54 24 0 | 1700 418 0 14 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 704 +50 24 0 | 1860 363 0 10 0
SEP-25 24000 C 0 0 0 0 0 | 589 589 589 649 +43 24 1 | 1838 400 1 20 0
SEP-25 24200 C 0 0 0 0 0 | 518 518 518 601 +42 24 1 | 1805 390 1 29 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 556 +34 24 0 | 1646 399 0 11 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 517 +39 24 0 | 1243 310 0 59 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 474 +30 24 0 | 1619 273 0 8 0
SEP-25 25000 C 0 0 0 0 0 | 390 411 390 439 +26 24 6 | 1472 226 6 58 +4
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 407 +26 24 0 | 992 341 0 77 0
SEP-25 25400 C 0 0 0 0 0 | 340 340 340 372 +20 24 1 | 1474 250 1 40 +1
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 346 +18 24 0 | 1055 273 0 20 0
SEP-25 25800 C 0 0 0 0 0 | 299 299 299 320 +19 24 7 | 1280 236 7 121 +7
SEP-25 26000 C 0 0 0 0 0 | 254 280 254 295 +19 24 2 | 1200 189 2 20 -4
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 273 +20 24 0 | 1019 255 0 20 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 253 +22 25 0 | 1090 260 0 9 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 235 +30 25 0 | 886 170 0 9 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 212 +25 25 0 | 522 163 0 9 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 200 +29 25 0 | 890 131 0 38 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 178 +22 25 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 163 +21 25 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 150 +21 25 0 | 790 213 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 137 +19 25 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 125 +18 25 0 | 740 136 0 52 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 115 +18 25 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 105 +16 25 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 96 +16 25 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 88 +15 25 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 80 +14 25 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 73 +13 25 0 | 200 96 0 6 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 67 +13 25 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 61 +12 25 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 56 +11 25 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 51 +11 25 0 | 413 44 0 80 0
TOTAL CALL 0 | TOTAL CALL 21 | TOTAL CALL 21 1370 +6
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 | 34 34 34 9 -1 30 3 | 152 34 3 22 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 10 -1 30 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 11 -1 30 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 13 -1 30 0 | 190 27 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 14 -2 30 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 15 -2 30 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 17 -2 30 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 18 -2 30 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 20 -2 30 0 | 102 100 0 10 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 21 -3 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 23 -3 29 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 25 -3 29 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 27 -4 29 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 70 70 70 30 -3 29 46 | 321 45 46 53 +46
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 32 -4 29 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 35 -4 29 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 37 -5 29 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 40 -5 29 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 43 -6 29 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 47 -5 29 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 50 -6 29 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 54 -6 29 0 | 183 165 0 2 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 58 -7 28 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 62 -8 28 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 67 -8 28 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 72 -8 28 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 77 -8 28 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 82 -9 28 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 88 -10 28 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 94 -10 28 0 | 163 163 0 1 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 100 -11 28 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 107 -11 28 0 | 303 112 0 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 114 -12 28 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 122 -12 28 0 | 500 94 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 130 -13 28 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 138 -14 27 0 | 828 211 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 147 -14 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 156 -15 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 166 -16 27 0 | 243 144 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 176 -17 27 0 | 888 102 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 186 -18 27 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 228 228 228 198 -18 27 1 | 988 122 1 10 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 209 -20 27 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 268 268 268 228 -14 27 1 | 1120 126 1 32 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 234 -22 27 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 248 -22 27 0 | 927 891 0 5 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 262 -23 27 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 276 -24 26 0 | 981 573 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 313 313 302 291 -26 26 2 | 1120 147 2 47 +2
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 307 -27 26 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 324 -27 26 0 | 1020 210 0 18 0
SEP-25 18800 P 0 0 0 0 0 | 372 379 372 341 -29 26 3 | 888 178 3 7 +3
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 359 -42 26 0 | 994 423 0 72 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 376 -42 26 0 | 1656 190 0 56 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 397 -36 26 0 | 989 180 0 40 0
SEP-25 19200 P 0 0 0 0 0 | 413 413 413 416 -38 26 7 | 1023 272 7 13 -1
SEP-25 19300 P 0 0 0 0 0 | 470 470 470 433 -41 26 1 | 1301 245 1 65 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 455 -38 26 0 | 1486 287 0 44 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 475 -41 25 0 | 1034 212 0 32 0
SEP-25 19600 P 0 0 0 0 0 | 496 496 496 497 -43 25 7 | 1230 305 7 40 -7
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 519 -45 25 0 | 1830 404 0 15 0
SEP-25 19800 P 0 0 0 0 0 | 543 543 543 543 -48 25 7 | 1916 260 7 15 +7
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 567 -49 25 0 | 1769 317 0 11 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 593 -51 25 0 | 1890 280 0 12 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 648 -54 25 0 | 1906 399 0 49 0
SEP-25 20400 P 0 0 0 0 0 | 721 721 721 709 -54 25 1 | 1620 322 1 7 +1
SEP-25 20600 P 0 0 0 0 0 | 813 813 789 772 -63 24 2 | 2286 357 2 8 +2
SEP-25 20800 P 0 0 0 0 0 | 854 854 854 839 -64 24 1 | 1678 511 1 14 +1
SEP-25 21000 P 0 0 0 0 0 | 975 975 925 912 -68 24 2 | 2518 424 2 13 +1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 992 -74 24 0 | 1984 500 0 3 0
SEP-25 21400 P 0 0 0 0 0 | 1080 1080 1080 1076 -77 24 1 | 2588 549 1 7 -1
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1162 -84 24 0 | 2126 526 0 23 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1257 -89 24 0 | 3110 634 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 1466 1466 1375 1362 -86 24 5 | 3240 650 5 20 +1
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1467 -91 24 0 | 1609 802 0 8 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1578 -92 24 0 | 1666 763 0 8 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1674 -118 23 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1817 -101 24 0 | 2440 870 0 3 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1922 -127 23 0 | 2276 972 0 22 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 2091 -102 24 0 | 3300 1045 0 5 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2228 -103 24 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2368 -105 24 0 | 3600 1638 0 2 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2511 -108 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2659 -109 24 0 | 4755 1690 0 4 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2809 -111 24 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2963 -112 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 3120 -114 24 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3280 -115 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3443 -116 24 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3608 -118 24 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3775 -120 24 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3945 -121 24 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 4117 -122 24 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4291 -123 24 0 | 4600 2910 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4467 -125 24 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4645 -126 24 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4825 -126 25 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 5006 -127 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 5188 -129 25 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5372 -130 25 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5557 -131 25 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5744 -131 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5931 -133 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 6119 -134 25 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6309 -134 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6499 -136 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6690 -136 25 0 | 9400 5182 0 29 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6882 -137 25 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 7074 -138 25 0 | 9530 4928 0 21 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 7267 -139 25 0 | 9755 5050 0 26 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7461 -139 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7655 -140 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7850 -141 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 8045 -141 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 90 | TOTAL PUT 90 1293 +55
| MONTH PUT/CALL RATIO 4.28
| MONTH TOTAL 111 2663 +61
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
DEC-25 10000 C - - - - - | 0 0 0 12162 - 31 0 | 0 0 0 0 -
DEC-25 10100 C - - - - - | 0 0 0 12062 - 30 0 | 0 0 0 0 -
DEC-25 10200 C - - - - - | 0 0 0 11962 - 30 0 | 0 0 0 0 -
DEC-25 10300 C - - - - - | 0 0 0 11862 - 30 0 | 0 0 0 0 -
DEC-25 10400 C - - - - - | 0 0 0 11763 - 31 0 | 0 0 0 0 -
DEC-25 10500 C - - - - - | 0 0 0 11663 - 31 0 | 0 0 0 0 -
DEC-25 10600 C - - - - - | 0 0 0 11563 - 30 0 | 0 0 0 0 -
DEC-25 10700 C - - - - - | 0 0 0 11463 - 30 0 | 0 0 0 0 -
DEC-25 10800 C - - - - - | 0 0 0 11363 - 30 0 | 0 0 0 0 -
DEC-25 10900 C - - - - - | 0 0 0 11264 - 31 0 | 0 0 0 0 -
DEC-25 11000 C - - - - - | 0 0 0 11164 - 30 0 | 0 0 0 0 -
DEC-25 11100 C - - - - - | 0 0 0 11064 - 30 0 | 0 0 0 0 -
DEC-25 11200 C - - - - - | 0 0 0 10965 - 30 0 | 0 0 0 0 -
DEC-25 11300 C - - - - - | 0 0 0 10865 - 30 0 | 0 0 0 0 -
DEC-25 11400 C - - - - - | 0 0 0 10765 - 30 0 | 0 0 0 0 -
DEC-25 11500 C - - - - - | 0 0 0 10666 - 30 0 | 0 0 0 0 -
DEC-25 11600 C - - - - - | 0 0 0 10566 - 29 0 | 0 0 0 0 -
DEC-25 11800 C - - - - - | 0 0 0 10368 - 30 0 | 0 0 0 0 -
DEC-25 12000 C - - - - - | 0 0 0 10169 - 30 0 | 0 0 0 0 -
DEC-25 12200 C - - - - - | 0 0 0 9971 - 30 0 | 0 0 0 0 -
DEC-25 12400 C - - - - - | 0 0 0 9772 - 29 0 | 0 0 0 0 -
DEC-25 12600 C - - - - - | 0 0 0 9575 - 29 0 | 0 0 0 0 -
DEC-25 12800 C - - - - - | 0 0 0 9377 - 29 0 | 0 0 0 0 -
DEC-25 13000 C - - - - - | 0 0 0 9180 - 29 0 | 0 0 0 0 -
DEC-25 13200 C - - - - - | 0 0 0 8983 - 29 0 | 0 0 0 0 -
DEC-25 13400 C - - - - - | 0 0 0 8787 - 29 0 | 0 0 0 0 -
DEC-25 13600 C - - - - - | 0 0 0 8591 - 29 0 | 0 0 0 0 -
DEC-25 13800 C - - - - - | 0 0 0 8396 - 28 0 | 0 0 0 0 -
DEC-25 14000 C - - - - - | 0 0 0 8201 - 28 0 | 0 0 0 0 -
DEC-25 14200 C - - - - - | 0 0 0 8007 - 28 0 | 0 0 0 0 -
DEC-25 14400 C - - - - - | 0 0 0 7814 - 28 0 | 0 0 0 0 -
DEC-25 14600 C - - - - - | 7583 7677 7583 7621 - 28 3 | 7677 7583 3 3 -
DEC-25 14800 C - - - - - | 0 0 0 7430 - 28 0 | 0 0 0 0 -
DEC-25 15000 C - - - - - | 0 0 0 7239 - 28 0 | 0 0 0 0 -
DEC-25 15100 C - - - - - | 0 0 0 7144 - 28 0 | 0 0 0 0 -
DEC-25 15200 C - - - - - | 0 0 0 7049 - 28 0 | 0 0 0 0 -
DEC-25 15300 C - - - - - | 0 0 0 6955 - 28 0 | 0 0 0 0 -
DEC-25 15400 C - - - - - | 0 0 0 6861 - 27 0 | 0 0 0 0 -
DEC-25 15500 C - - - - - | 0 0 0 6767 - 27 0 | 0 0 0 0 -
DEC-25 15600 C - - - - - | 0 0 0 6673 - 27 0 | 0 0 0 0 -
DEC-25 15700 C - - - - - | 0 0 0 6580 - 27 0 | 0 0 0 0 -
DEC-25 15800 C - - - - - | 0 0 0 6487 - 27 0 | 0 0 0 0 -
DEC-25 15900 C - - - - - | 0 0 0 6394 - 27 0 | 0 0 0 0 -
DEC-25 16000 C - - - - - | 0 0 0 6302 - 27 0 | 0 0 0 0 -
DEC-25 16100 C - - - - - | 0 0 0 6210 - 27 0 | 0 0 0 0 -
DEC-25 16200 C - - - - - | 0 0 0 6118 - 27 0 | 0 0 0 0 -
DEC-25 16300 C - - - - - | 0 0 0 6027 - 27 0 | 0 0 0 0 -
DEC-25 16400 C - - - - - | 0 0 0 5936 - 27 0 | 0 0 0 0 -
DEC-25 16500 C - - - - - | 0 0 0 5846 - 27 0 | 0 0 0 0 -
DEC-25 16600 C - - - - - | 0 0 0 5756 - 27 0 | 0 0 0 0 -
DEC-25 16700 C - - - - - | 0 0 0 5666 - 27 0 | 0 0 0 0 -
DEC-25 16800 C - - - - - | 0 0 0 5577 - 27 0 | 0 0 0 0 -
DEC-25 16900 C - - - - - | 0 0 0 5488 - 27 0 | 0 0 0 0 -
DEC-25 17000 C - - - - - | 0 0 0 5400 - 27 0 | 0 0 0 0 -
DEC-25 17100 C - - - - - | 0 0 0 5312 - 26 0 | 0 0 0 0 -
DEC-25 17200 C - - - - - | 0 0 0 5225 - 26 0 | 0 0 0 0 -
DEC-25 17300 C - - - - - | 0 0 0 5138 - 26 0 | 0 0 0 0 -
DEC-25 17400 C - - - - - | 0 0 0 5052 - 26 0 | 0 0 0 0 -
DEC-25 17500 C - - - - - | 0 0 0 4966 - 26 0 | 0 0 0 0 -
DEC-25 17600 C - - - - - | 0 0 0 4880 - 26 0 | 0 0 0 0 -
DEC-25 17700 C - - - - - | 0 0 0 4796 - 26 0 | 0 0 0 0 -
DEC-25 17800 C - - - - - | 0 0 0 4711 - 26 0 | 0 0 0 0 -
DEC-25 17900 C - - - - - | 0 0 0 4628 - 26 0 | 0 0 0 0 -
DEC-25 18000 C - - - - - | 0 0 0 4545 - 26 0 | 0 0 0 0 -
DEC-25 18100 C - - - - - | 0 0 0 4462 - 26 0 | 0 0 0 0 -
DEC-25 18200 C - - - - - | 0 0 0 4380 - 26 0 | 0 0 0 0 -
DEC-25 18300 C - - - - - | 0 0 0 4299 - 26 0 | 0 0 0 0 -
DEC-25 18400 C - - - - - | 0 0 0 4218 - 26 0 | 0 0 0 0 -
DEC-25 18500 C - - - - - | 0 0 0 4138 - 26 0 | 0 0 0 0 -
DEC-25 18600 C - - - - - | 0 0 0 4059 - 26 0 | 0 0 0 0 -
DEC-25 18700 C - - - - - | 0 0 0 3980 - 25 0 | 0 0 0 0 -
DEC-25 18800 C - - - - - | 0 0 0 3902 - 25 0 | 0 0 0 0 -
DEC-25 18900 C - - - - - | 0 0 0 3824 - 25 0 | 0 0 0 0 -
DEC-25 19000 C - - - - - | 0 0 0 3747 - 25 0 | 0 0 0 0 -
DEC-25 19100 C - - - - - | 0 0 0 3671 - 25 0 | 0 0 0 0 -
DEC-25 19200 C - - - - - | 0 0 0 3596 - 25 0 | 0 0 0 0 -
DEC-25 19300 C - - - - - | 0 0 0 3521 - 25 0 | 0 0 0 0 -
DEC-25 19400 C - - - - - | 0 0 0 3447 - 25 0 | 0 0 0 0 -
DEC-25 19500 C - - - - - | 0 0 0 3374 - 25 0 | 0 0 0 0 -
DEC-25 19600 C - - - - - | 0 0 0 3302 - 25 0 | 0 0 0 0 -
DEC-25 19700 C - - - - - | 0 0 0 3230 - 25 0 | 0 0 0 0 -
DEC-25 19800 C - - - - - | 0 0 0 3159 - 25 0 | 0 0 0 0 -
DEC-25 19900 C - - - - - | 0 0 0 3089 - 25 0 | 0 0 0 0 -
DEC-25 20000 C - - - - - | 0 0 0 3020 - 25 0 | 0 0 0 0 -
DEC-25 20200 C - - - - - | 0 0 0 2883 - 25 0 | 0 0 0 0 -
DEC-25 20400 C - - - - - | 0 0 0 2750 - 24 0 | 0 0 0 0 -
DEC-25 20600 C - - - - - | 0 0 0 2620 - 24 0 | 0 0 0 0 -
DEC-25 20800 C - - - - - | 0 0 0 2494 - 24 0 | 0 0 0 0 -
DEC-25 21000 C - - - - - | 0 0 0 2346 - 24 0 | 0 0 0 0 -
DEC-25 21200 C - - - - - | 0 0 0 2228 - 24 0 | 0 0 0 0 -
DEC-25 21400 C - - - - - | 0 0 0 2115 - 24 0 | 0 0 0 0 -
DEC-25 21600 C - - - - - | 0 0 0 2006 - 24 0 | 0 0 0 0 -
DEC-25 21800 C - - - - - | 0 0 0 1900 - 23 0 | 0 0 0 0 -
DEC-25 22000 C - - - - - | 1700 1700 1700 1801 - 23 1 | 1700 1700 1 1 -
DEC-25 22200 C - - - - - | 0 0 0 1705 - 23 0 | 0 0 0 0 -
DEC-25 22400 C - - - - - | 0 0 0 1611 - 23 0 | 0 0 0 0 -
DEC-25 22600 C - - - - - | 0 0 0 1525 - 23 0 | 0 0 0 0 -
DEC-25 22800 C - - - - - | 0 0 0 1441 - 23 0 | 0 0 0 0 -
DEC-25 23000 C - - - - - | 0 0 0 1358 - 23 0 | 0 0 0 0 -
DEC-25 23200 C - - - - - | 0 0 0 1281 - 23 0 | 0 0 0 0 -
DEC-25 23400 C - - - - - | 0 0 0 1209 - 23 0 | 0 0 0 0 -
DEC-25 23600 C - - - - - | 0 0 0 1137 - 23 0 | 0 0 0 0 -
DEC-25 23800 C - - - - - | 1020 1020 1020 1073 - 23 1 | 1020 1020 1 1 -
DEC-25 24000 C - - - - - | 0 0 0 1012 - 23 0 | 0 0 0 0 -
DEC-25 24200 C - - - - - | 0 0 0 955 - 23 0 | 0 0 0 0 -
DEC-25 24400 C - - - - - | 0 0 0 895 - 23 0 | 0 0 0 0 -
DEC-25 24600 C - - - - - | 0 0 0 844 - 23 0 | 0 0 0 0 -
DEC-25 24800 C - - - - - | 0 0 0 795 - 23 0 | 0 0 0 0 -
DEC-25 25000 C - - - - - | 0 0 0 754 - 23 0 | 0 0 0 0 -
DEC-25 25200 C - - - - - | 0 0 0 706 - 23 0 | 0 0 0 0 -
DEC-25 25400 C - - - - - | 0 0 0 664 - 23 0 | 0 0 0 0 -
DEC-25 25600 C - - - - - | 0 0 0 626 - 23 0 | 0 0 0 0 -
DEC-25 25800 C - - - - - | 0 0 0 590 - 24 0 | 0 0 0 0 -
DEC-25 26000 C - - - - - | 0 0 0 556 - 24 0 | 0 0 0 0 -
DEC-25 26200 C - - - - - | 0 0 0 531 - 24 0 | 0 0 0 0 -
DEC-25 26400 C - - - - - | 0 0 0 498 - 24 0 | 0 0 0 0 -
DEC-25 26600 C - - - - - | 0 0 0 468 - 24 0 | 0 0 0 0 -
DEC-25 26800 C - - - - - | 0 0 0 439 - 24 0 | 0 0 0 0 -
DEC-25 27000 C - - - - - | 0 0 0 411 - 24 0 | 0 0 0 0 -
DEC-25 27200 C - - - - - | 0 0 0 386 - 24 0 | 0 0 0 0 -
DEC-25 27400 C - - - - - | 0 0 0 361 - 24 0 | 0 0 0 0 -
DEC-25 27600 C - - - - - | 0 0 0 338 - 24 0 | 0 0 0 0 -
DEC-25 27800 C - - - - - | 0 0 0 317 - 24 0 | 0 0 0 0 -
DEC-25 28000 C - - - - - | 0 0 0 297 - 24 0 | 0 0 0 0 -
DEC-25 28200 C - - - - - | 0 0 0 278 - 24 0 | 0 0 0 0 -
DEC-25 28400 C - - - - - | 0 0 0 260 - 24 0 | 0 0 0 0 -
DEC-25 28600 C - - - - - | 0 0 0 243 - 24 0 | 0 0 0 0 -
DEC-25 28800 C - - - - - | 0 0 0 227 - 24 0 | 0 0 0 0 -
DEC-25 29000 C - - - - - | 0 0 0 212 - 24 0 | 0 0 0 0 -
DEC-25 29200 C - - - - - | 0 0 0 199 - 24 0 | 0 0 0 0 -
DEC-25 29400 C - - - - - | 170 187 170 186 - 24 3 | 187 170 3 3 -
DEC-25 29600 C - - - - - | 0 0 0 173 - 24 0 | 0 0 0 0 -
DEC-25 29800 C - - - - - | 0 0 0 162 - 24 0 | 0 0 0 0 -
DEC-25 30000 C - - - - - | 0 0 0 151 - 24 0 | 0 0 0 0 -
DEC-25 30400 C - - - - - | 0 0 0 132 - 24 0 | 0 0 0 0 -
DEC-25 30800 C - - - - - | 0 0 0 115 - 24 0 | 0 0 0 0 -
DEC-25 31200 C - - - - - | 0 0 0 100 - 24 0 | 0 0 0 0 -
DEC-25 31600 C - - - - - | 0 0 0 87 - 24 0 | 0 0 0 0 -
DEC-25 32000 C - - - - - | 0 0 0 76 - 24 0 | 0 0 0 0 -
DEC-25 32400 C - - - - - | 0 0 0 66 - 24 0 | 0 0 0 0 -
DEC-25 32800 C - - - - - | 0 0 0 57 - 24 0 | 0 0 0 0 -
DEC-25 33200 C - - - - - | 0 0 0 50 - 25 0 | 0 0 0 0 -
DEC-25 33600 C - - - - - | 0 0 0 43 - 25 0 | 0 0 0 0 -
DEC-25 34000 C - - - - - | 0 0 0 37 - 25 0 | 0 0 0 0 -
DEC-25 34400 C - - - - - | 0 0 0 32 - 25 0 | 0 0 0 0 -
DEC-25 34800 C - - - - - | 0 0 0 28 - 25 0 | 0 0 0 0 -
DEC-25 35200 C - - - - - | 0 0 0 24 - 25 0 | 0 0 0 0 -
DEC-25 35600 C - - - - - | 0 0 0 21 - 25 0 | 0 0 0 0 -
DEC-25 36000 C - - - - - | 0 0 0 18 - 25 0 | 0 0 0 0 -
DEC-25 36400 C - - - - - | 0 0 0 16 - 25 0 | 0 0 0 0 -
DEC-25 36800 C - - - - - | 0 0 0 14 - 25 0 | 0 0 0 0 -
DEC-25 37200 C - - - - - | 0 0 0 12 - 25 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 8 | TOTAL CALL 8 8 0
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
DEC-25 10000 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
DEC-25 10100 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
DEC-25 10200 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
DEC-25 10300 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
DEC-25 10400 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
DEC-25 10500 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
DEC-25 10600 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
DEC-25 10700 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
DEC-25 10800 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
DEC-25 10900 P - - - - - | 0 0 0 1 - 28 0 | 0 0 0 0 -
DEC-25 11000 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
DEC-25 11100 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
DEC-25 11200 P - - - - - | 0 0 0 1 - 27 0 | 0 0 0 0 -
DEC-25 11300 P - - - - - | 0 0 0 2 - 28 0 | 0 0 0 0 -
DEC-25 11400 P - - - - - | 0 0 0 3 - 29 0 | 0 0 0 0 -
DEC-25 11500 P - - - - - | 0 0 0 4 - 29 0 | 0 0 0 0 -
DEC-25 11600 P - - - - - | 0 0 0 5 - 29 0 | 0 0 0 0 -
DEC-25 11800 P - - - - - | 0 0 0 7 - 30 0 | 0 0 0 0 -
DEC-25 12000 P - - - - - | 0 0 0 8 - 30 0 | 0 0 0 0 -
DEC-25 12200 P - - - - - | 0 0 0 10 - 30 0 | 0 0 0 0 -
DEC-25 12400 P - - - - - | 0 0 0 11 - 29 0 | 0 0 0 0 -
DEC-25 12600 P - - - - - | 0 0 0 14 - 29 0 | 0 0 0 0 -
DEC-25 12800 P - - - - - | 0 0 0 16 - 29 0 | 0 0 0 0 -
DEC-25 13000 P - - - - - | 0 0 0 19 - 29 0 | 0 0 0 0 -
DEC-25 13200 P - - - - - | 0 0 0 22 - 29 0 | 0 0 0 0 -
DEC-25 13400 P - - - - - | 0 0 0 26 - 29 0 | 0 0 0 0 -
DEC-25 13600 P - - - - - | 0 0 0 30 - 29 0 | 0 0 0 0 -
DEC-25 13800 P - - - - - | 0 0 0 35 - 28 0 | 0 0 0 0 -
DEC-25 14000 P - - - - - | 0 0 0 40 - 28 0 | 0 0 0 0 -
DEC-25 14200 P - - - - - | 0 0 0 46 - 28 0 | 0 0 0 0 -
DEC-25 14400 P - - - - - | 0 0 0 53 - 28 0 | 0 0 0 0 -
DEC-25 14600 P - - - - - | 0 0 0 60 - 28 0 | 0 0 0 0 -
DEC-25 14800 P - - - - - | 0 0 0 69 - 28 0 | 0 0 0 0 -
DEC-25 15000 P - - - - - | 0 0 0 78 - 28 0 | 0 0 0 0 -
DEC-25 15100 P - - - - - | 0 0 0 83 - 28 0 | 0 0 0 0 -
DEC-25 15200 P - - - - - | 0 0 0 88 - 28 0 | 0 0 0 0 -
DEC-25 15300 P - - - - - | 0 0 0 94 - 28 0 | 0 0 0 0 -
DEC-25 15400 P - - - - - | 0 0 0 100 - 27 0 | 0 0 0 0 -
DEC-25 15500 P - - - - - | 0 0 0 106 - 27 0 | 0 0 0 0 -
DEC-25 15600 P - - - - - | 0 0 0 112 - 27 0 | 0 0 0 0 -
DEC-25 15700 P - - - - - | 0 0 0 119 - 27 0 | 0 0 0 0 -
DEC-25 15800 P - - - - - | 0 0 0 126 - 27 0 | 0 0 0 0 -
DEC-25 15900 P - - - - - | 0 0 0 133 - 27 0 | 0 0 0 0 -
DEC-25 16000 P - - - - - | 0 0 0 141 - 27 0 | 0 0 0 0 -
DEC-25 16100 P - - - - - | 0 0 0 149 - 27 0 | 0 0 0 0 -
DEC-25 16200 P - - - - - | 0 0 0 157 - 27 0 | 0 0 0 0 -
DEC-25 16300 P - - - - - | 0 0 0 166 - 27 0 | 0 0 0 0 -
DEC-25 16400 P - - - - - | 0 0 0 175 - 27 0 | 0 0 0 0 -
DEC-25 16500 P - - - - - | 0 0 0 185 - 27 0 | 0 0 0 0 -
DEC-25 16600 P - - - - - | 0 0 0 201 - 27 0 | 0 0 0 0 -
DEC-25 16700 P - - - - - | 0 0 0 205 - 27 0 | 0 0 0 0 -
DEC-25 16800 P - - - - - | 0 0 0 216 - 27 0 | 0 0 0 0 -
DEC-25 16900 P - - - - - | 0 0 0 227 - 27 0 | 0 0 0 0 -
DEC-25 17000 P - - - - - | 0 0 0 239 - 27 0 | 0 0 0 0 -
DEC-25 17100 P - - - - - | 0 0 0 251 - 26 0 | 0 0 0 0 -
DEC-25 17200 P - - - - - | 0 0 0 264 - 26 0 | 0 0 0 0 -
DEC-25 17300 P - - - - - | 0 0 0 277 - 26 0 | 0 0 0 0 -
DEC-25 17400 P - - - - - | 0 0 0 291 - 26 0 | 0 0 0 0 -
DEC-25 17500 P - - - - - | 0 0 0 305 - 26 0 | 0 0 0 0 -
DEC-25 17600 P - - - - - | 0 0 0 319 - 26 0 | 0 0 0 0 -
DEC-25 17700 P - - - - - | 0 0 0 335 - 26 0 | 0 0 0 0 -
DEC-25 17800 P - - - - - | 0 0 0 350 - 26 0 | 0 0 0 0 -
DEC-25 17900 P - - - - - | 0 0 0 367 - 26 0 | 0 0 0 0 -
DEC-25 18000 P - - - - - | 0 0 0 384 - 26 0 | 0 0 0 0 -
DEC-25 18100 P - - - - - | 0 0 0 401 - 26 0 | 0 0 0 0 -
DEC-25 18200 P - - - - - | 0 0 0 419 - 26 0 | 0 0 0 0 -
DEC-25 18300 P - - - - - | 0 0 0 438 - 26 0 | 0 0 0 0 -
DEC-25 18400 P - - - - - | 0 0 0 457 - 26 0 | 0 0 0 0 -
DEC-25 18500 P - - - - - | 0 0 0 477 - 26 0 | 0 0 0 0 -
DEC-25 18600 P - - - - - | 0 0 0 498 - 26 0 | 0 0 0 0 -
DEC-25 18700 P - - - - - | 0 0 0 519 - 25 0 | 0 0 0 0 -
DEC-25 18800 P - - - - - | 0 0 0 541 - 25 0 | 0 0 0 0 -
DEC-25 18900 P - - - - - | 0 0 0 563 - 25 0 | 0 0 0 0 -
DEC-25 19000 P - - - - - | 0 0 0 586 - 25 0 | 0 0 0 0 -
DEC-25 19100 P - - - - - | 0 0 0 610 - 25 0 | 0 0 0 0 -
DEC-25 19200 P - - - - - | 0 0 0 635 - 25 0 | 0 0 0 0 -
DEC-25 19300 P - - - - - | 0 0 0 656 - 25 0 | 0 0 0 0 -
DEC-25 19400 P - - - - - | 0 0 0 680 - 25 0 | 0 0 0 0 -
DEC-25 19500 P - - - - - | 0 0 0 705 - 25 0 | 0 0 0 0 -
DEC-25 19600 P - - - - - | 0 0 0 732 - 25 0 | 0 0 0 0 -
DEC-25 19700 P - - - - - | 0 0 0 760 - 25 0 | 0 0 0 0 -
DEC-25 19800 P - - - - - | 0 0 0 788 - 25 0 | 0 0 0 0 -
DEC-25 19900 P - - - - - | 0 0 0 818 - 25 0 | 0 0 0 0 -
DEC-25 20000 P - - - - - | 0 0 0 844 - 24 0 | 0 0 0 0 -
DEC-25 20200 P - - - - - | 0 0 0 904 - 24 0 | 0 0 0 0 -
DEC-25 20400 P - - - - - | 0 0 0 970 - 24 0 | 0 0 0 0 -
DEC-25 20600 P - - - - - | 0 0 0 1040 - 24 0 | 0 0 0 0 -
DEC-25 20800 P - - - - - | 0 0 0 1115 - 24 0 | 0 0 0 0 -
DEC-25 21000 P - - - - - | 0 0 0 1194 - 24 0 | 0 0 0 0 -
DEC-25 21200 P - - - - - | 0 0 0 1277 - 24 0 | 0 0 0 0 -
DEC-25 21400 P - - - - - | 0 0 0 1359 - 24 0 | 0 0 0 0 -
DEC-25 21600 P - - - - - | 0 0 0 1451 - 24 0 | 0 0 0 0 -
DEC-25 21800 P - - - - - | 0 0 0 1541 - 23 0 | 0 0 0 0 -
DEC-25 22000 P - - - - - | 0 0 0 1640 - 23 0 | 0 0 0 0 -
DEC-25 22200 P - - - - - | 0 0 0 1744 - 23 0 | 0 0 0 0 -
DEC-25 22400 P - - - - - | 0 0 0 1856 - 23 0 | 0 0 0 0 -
DEC-25 22600 P - - - - - | 0 0 0 1979 - 24 0 | 0 0 0 0 -
DEC-25 22800 P - - - - - | 0 0 0 2097 - 24 0 | 0 0 0 0 -
DEC-25 23000 P - - - - - | 0 0 0 2215 - 23 0 | 0 0 0 0 -
DEC-25 23200 P - - - - - | 0 0 0 2339 - 23 0 | 0 0 0 0 -
DEC-25 23400 P - - - - - | 0 0 0 2468 - 24 0 | 0 0 0 0 -
DEC-25 23600 P - - - - - | 0 0 0 2600 - 24 0 | 0 0 0 0 -
DEC-25 23800 P - - - - - | 0 0 0 2736 - 24 0 | 0 0 0 0 -
DEC-25 24000 P - - - - - | 0 0 0 2874 - 24 0 | 0 0 0 0 -
DEC-25 24200 P - - - - - | 0 0 0 3016 - 24 0 | 0 0 0 0 -
DEC-25 24400 P - - - - - | 0 0 0 3160 - 24 0 | 0 0 0 0 -
DEC-25 24600 P - - - - - | 0 0 0 3307 - 24 0 | 0 0 0 0 -
DEC-25 24800 P - - - - - | 0 0 0 3456 - 24 0 | 0 0 0 0 -
DEC-25 25000 P - - - - - | 0 0 0 3609 - 24 0 | 0 0 0 0 -
DEC-25 25200 P - - - - - | 0 0 0 3763 - 24 0 | 0 0 0 0 -
DEC-25 25400 P - - - - - | 0 0 0 3920 - 24 0 | 0 0 0 0 -
DEC-25 25600 P - - - - - | 0 0 0 4079 - 24 0 | 0 0 0 0 -
DEC-25 25800 P - - - - - | 0 0 0 4241 - 24 0 | 0 0 0 0 -
DEC-25 26000 P - - - - - | 0 0 0 4404 - 24 0 | 0 0 0 0 -
DEC-25 26200 P - - - - - | 0 0 0 4570 - 24 0 | 0 0 0 0 -
DEC-25 26400 P - - - - - | 0 0 0 4737 - 24 0 | 0 0 0 0 -
DEC-25 26600 P - - - - - | 0 0 0 4907 - 24 0 | 0 0 0 0 -
DEC-25 26800 P - - - - - | 0 0 0 5078 - 24 0 | 0 0 0 0 -
DEC-25 27000 P - - - - - | 0 0 0 5250 - 24 0 | 0 0 0 0 -
DEC-25 27200 P - - - - - | 0 0 0 5425 - 24 0 | 0 0 0 0 -
DEC-25 27400 P - - - - - | 0 0 0 5600 - 24 0 | 0 0 0 0 -
DEC-25 27600 P - - - - - | 0 0 0 5777 - 24 0 | 0 0 0 0 -
DEC-25 27800 P - - - - - | 0 0 0 5956 - 24 0 | 0 0 0 0 -
DEC-25 28000 P - - - - - | 0 0 0 6136 - 24 0 | 0 0 0 0 -
DEC-25 28200 P - - - - - | 0 0 0 6317 - 24 0 | 0 0 0 0 -
DEC-25 28400 P - - - - - | 0 0 0 6499 - 24 0 | 0 0 0 0 -
DEC-25 28600 P - - - - - | 0 0 0 6682 - 24 0 | 0 0 0 0 -
DEC-25 28800 P - - - - - | 0 0 0 6866 - 24 0 | 0 0 0 0 -
DEC-25 29000 P - - - - - | 0 0 0 7051 - 24 0 | 0 0 0 0 -
DEC-25 29200 P - - - - - | 0 0 0 7238 - 24 0 | 0 0 0 0 -
DEC-25 29400 P - - - - - | 0 0 0 7425 - 24 0 | 0 0 0 0 -
DEC-25 29600 P - - - - - | 0 0 0 7612 - 24 0 | 0 0 0 0 -
DEC-25 29800 P - - - - - | 0 0 0 7801 - 24 0 | 0 0 0 0 -
DEC-25 30000 P - - - - - | 0 0 0 7990 - 24 0 | 0 0 0 0 -
DEC-25 30400 P - - - - - | 0 0 0 8371 - 24 0 | 0 0 0 0 -
DEC-25 30800 P - - - - - | 0 0 0 8754 - 24 0 | 0 0 0 0 -
DEC-25 31200 P - - - - - | 0 0 0 9139 - 24 0 | 0 0 0 0 -
DEC-25 31600 P - - - - - | 0 0 0 9526 - 24 0 | 0 0 0 0 -
DEC-25 32000 P - - - - - | 0 0 0 9915 - 24 0 | 0 0 0 0 -
DEC-25 32400 P - - - - - | 0 0 0 10305 - 24 0 | 0 0 0 0 -
DEC-25 32800 P - - - - - | 0 0 0 10696 - 24 0 | 0 0 0 0 -
DEC-25 33200 P - - - - - | 0 0 0 11089 - 25 0 | 0 0 0 0 -
DEC-25 33600 P - - - - - | 0 0 0 11482 - 25 0 | 0 0 0 0 -
DEC-25 34000 P - - - - - | 0 0 0 11876 - 25 0 | 0 0 0 0 -
DEC-25 34400 P - - - - - | 0 0 0 12271 - 25 0 | 0 0 0 0 -
DEC-25 34800 P - - - - - | 0 0 0 12667 - 25 0 | 0 0 0 0 -
DEC-25 35200 P - - - - - | 0 0 0 13063 - 25 0 | 0 0 0 0 -
DEC-25 35600 P - - - - - | 0 0 0 13460 - 25 0 | 0 0 0 0 -
DEC-25 36000 P - - - - - | 0 0 0 13857 - 25 0 | 0 0 0 0 -
DEC-25 36400 P - - - - - | 0 0 0 14255 - 25 0 | 0 0 0 0 -
DEC-25 36800 P - - - - - | 0 0 0 14653 - 25 0 | 0 0 0 0 -
DEC-25 37200 P - - - - - | 0 0 0 15051 - 25 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO 0.00
| MONTH TOTAL 8 8 0
MARKET PUT/CALL RATIO 1.06
MARKET TOTAL 6189 31199 +1291
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED