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 MAY-25 22400 514 639 25 648 403 399 +182
C MAY-25 22600 363 531 25 555 334 215 +147
C MAY-25 22800 342 455 25 472 275 507 +135
C MAY-25 23000 342 390 25 400 210 391 +124
P MAY-25 21600 324 299 26 385 276 377 -93
P MAY-25 21000 308 164 27 224 153 673 -63
C MAY-25 24200 298 140 27 140 73 293 +64
P MAY-25 22200 269 506 25 670 480 147 -148
P MAY-25 21800 268 359 25 470 336 188 -106
P MAY-25 22000 268 428 25 570 403 236 -120
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
01 MAY 2025, THURSDAY 02 MAY 2025, FRIDAY
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 6623 +337 0 0 | 0 0 0 5 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6523 +337 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6423 +337 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6323 +337 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6223 +336 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6123 +336 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6023 +336 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 5923 +336 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5823 +336 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5723 +336 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5623 +336 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5523 +335 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5423 +335 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5324 +336 34 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5224 +336 33 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5124 +335 33 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5024 +335 32 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 4924 +334 31 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4824 +334 31 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4725 +334 32 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4625 +333 31 0 | 0 0 0 5 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4525 +333 31 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4426 +333 31 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4326 +332 30 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4227 +331 31 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4127 +330 30 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4028 +330 30 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 3929 +329 30 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3830 +328 30 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3731 +327 30 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3633 +327 30 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3534 +325 29 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3436 +324 29 0 | 3040 1445 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3338 +323 29 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3241 +322 29 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3144 +321 29 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3047 +319 29 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 2950 +317 29 0 | 2129 1127 0 1 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 2854 +316 29 0 | 2380 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2759 +314 29 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2664 +312 29 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2570 +311 28 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 2150 2281 2150 2476 +308 28 4 | 2281 715 4 78 +1
MAY-25 20200 C 0 0 0 0 0 | 2297 2320 2297 2291 +304 28 3 | 2320 728 3 67 -1
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2109 +298 28 0 | 1880 571 0 53 0
MAY-25 20600 C 0 0 0 0 0 | 1885 1885 1885 1932 +292 27 1 | 1885 510 1 66 -1
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1760 +287 27 0 | 1476 450 0 154 0
MAY-25 21000 C 0 0 0 0 0 | 1543 1543 1543 1608 +295 28 2 | 1543 396 2 235 -2
MAY-25 21200 C 0 0 0 0 0 | 1103 1325 1103 1419 +259 26 8 | 1325 347 8 154 0
MAY-25 21400 C 0 0 0 0 0 | 974 1265 974 1259 +244 25 16 | 1265 382 16 227 +14
MAY-25 21600 C 0 0 0 0 0 | 900 1118 818 1126 +248 26 30 | 1118 290 30 92 +16
MAY-25 21800 C 0 0 0 0 0 | 800 989 698 971 +220 25 89 | 989 227 89 230 +49
MAY-25 22000 C 0 0 0 0 0 | 678 880 568 861 +227 26 189 | 1141 200 189 106 -64
MAY-25 22200 C 0 0 0 0 0 | 593 750 487 740 +200 25 156 | 764 159 156 93 -64
MAY-25 22400 C 0 0 0 0 0 | 469 648 403 639 +182 25 514 | 1006 144 514 399 +148
MAY-25 22600 C 0 0 0 0 0 | 422 555 334 531 +147 25 363 | 899 131 363 215 -29
MAY-25 22800 C 0 0 0 0 0 | 346 472 275 455 +135 25 342 | 1045 118 342 507 +5
MAY-25 23000 C 0 0 0 0 0 | 210 400 210 390 +124 25 342 | 1017 102 342 391 +60
MAY-25 23200 C 0 0 0 0 0 | 230 340 190 329 +110 26 171 | 950 88 171 205 -29
MAY-25 23400 C 0 0 0 0 0 | 175 283 153 279 +100 26 145 | 832 78 145 245 +4
MAY-25 23600 C 0 0 0 0 0 | 155 237 124 235 +89 26 152 | 685 91 152 383 +44
MAY-25 23800 C 0 0 0 0 0 | 125 201 105 197 +79 26 121 | 660 72 121 490 +9
MAY-25 24000 C 0 0 0 0 0 | 95 168 84 165 +70 27 217 | 600 68 217 416 +84
MAY-25 24200 C 0 0 0 0 0 | 85 140 73 140 +64 27 298 | 545 59 298 293 +55
MAY-25 24400 C 0 0 0 0 0 | 67 118 58 117 +57 27 116 | 463 50 116 191 -13
MAY-25 24600 C 0 0 0 0 0 | 53 97 53 96 +48 27 93 | 435 40 93 280 +38
MAY-25 24800 C 0 0 0 0 0 | 41 81 41 83 +45 28 98 | 369 36 98 364 +60
MAY-25 25000 C 0 0 0 0 0 | 39 68 34 68 +39 28 62 | 347 30 62 261 +14
MAY-25 25200 C 0 0 0 0 0 | 31 56 31 57 +34 28 29 | 265 27 29 144 +13
MAY-25 25400 C 0 0 0 0 0 | 27 48 27 47 +29 29 17 | 264 27 17 159 +4
MAY-25 25600 C 0 0 0 0 0 | 32 41 32 38 +24 29 12 | 212 28 12 105 +4
MAY-25 25800 C 0 0 0 0 0 | 20 36 20 32 +21 29 24 | 185 18 24 33 +1
MAY-25 26000 C 0 0 0 0 0 | 25 31 25 26 +18 29 9 | 162 17 9 44 +9
MAY-25 26200 C 0 0 0 0 0 | 22 27 22 21 +15 29 14 | 140 15 14 30 -4
MAY-25 26400 C 0 0 0 0 0 | 20 24 19 17 +12 30 27 | 104 14 27 34 +10
MAY-25 26600 C 0 0 0 0 0 | 14 21 14 14 +10 30 4 | 115 13 4 25 -32
MAY-25 26800 C 0 0 0 0 0 | 18 18 18 12 +9 30 7 | 98 11 7 50 -1
MAY-25 27000 C 0 0 0 0 0 | 16 16 16 10 +8 30 7 | 84 13 7 23 -6
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 8 +7 31 0 | 60 10 0 46 0
MAY-25 27400 C 0 0 0 0 0 | 13 13 13 7 +6 31 1 | 66 13 1 24 0
MAY-25 27600 C 0 0 0 0 0 | 11 11 11 6 +5 31 10 | 56 11 10 19 +10
MAY-25 27800 C 0 0 0 0 0 | 9 10 9 5 +4 32 8 | 50 9 8 58 +7
MAY-25 28000 C 0 0 0 0 0 | 9 9 9 4 +3 32 2 | 42 2 2 34 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 40 19 0 38 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 34 14 0 18 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 30 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 32 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 33 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 18 -40
TOTAL CALL 0 | TOTAL CALL 3703 | TOTAL CALL 3703 7207 +373
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 43 0 | 250 9 0 146 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 270 8 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 300 38 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 355 33 0 19 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 335 14 0 100 0
MAY-25 16600 P 0 0 0 0 0 | 7 7 7 1 0 37 1 | 300 7 1 36 -1
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 383 20 0 30 0
MAY-25 16800 P 0 0 0 0 0 | 8 8 8 1 0 36 1 | 414 8 1 34 -1
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 141 83 0 16 0
MAY-25 17000 P 0 0 0 0 0 | 9 9 9 1 0 35 1 | 442 9 1 198 -1
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 474 15 0 31 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 525 14 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 520 14 0 103 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 495 19 0 458 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 517 38 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 -4 29 0 | 680 20 0 290 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 -5 29 0 | 576 38 0 207 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 2 -5 30 0 | 700 10 0 252 0
MAY-25 18100 P 0 0 0 0 0 | 16 16 16 3 -5 30 1 | 628 16 1 102 +1
MAY-25 18200 P 0 0 0 0 0 | 19 20 17 4 -6 31 5 | 695 17 5 210 +3
MAY-25 18300 P 0 0 0 0 0 | 19 21 18 5 -6 31 18 | 803 18 18 208 0
MAY-25 18400 P 0 0 0 0 0 | 19 19 19 6 -6 31 1 | 840 19 1 202 0
MAY-25 18500 P 0 0 0 0 0 | 22 23 21 7 -7 31 13 | 888 21 13 63 -2
MAY-25 18600 P 0 0 0 0 0 | 23 24 23 8 -8 30 14 | 906 23 14 318 -7
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 9 -9 30 0 | 962 32 0 64 0
MAY-25 18800 P 0 0 0 0 0 | 25 27 25 10 -10 30 8 | 932 25 8 167 -3
MAY-25 18900 P 0 0 0 0 0 | 27 28 27 12 -11 30 15 | 919 27 15 74 -7
MAY-25 19000 P 0 0 0 0 0 | 35 35 29 14 -12 30 13 | 1100 29 13 109 -3
MAY-25 19100 P 0 0 0 0 0 | 36 36 32 16 -13 30 12 | 960 32 12 71 -3
MAY-25 19200 P 0 0 0 0 0 | 39 41 34 18 -15 29 8 | 1083 34 8 128 -48
MAY-25 19300 P 0 0 0 0 0 | 42 43 36 21 -16 29 32 | 1204 36 32 125 +14
MAY-25 19400 P 0 0 0 0 0 | 46 46 39 24 -18 29 9 | 1260 39 9 220 0
MAY-25 19500 P 0 0 0 0 0 | 50 52 41 28 -19 29 36 | 1220 41 36 80 +2
MAY-25 19600 P 0 0 0 0 0 | 46 49 45 32 -20 29 19 | 1366 45 19 113 -18
MAY-25 19700 P 0 0 0 0 0 | 63 63 48 37 -22 29 17 | 859 48 17 201 +6
MAY-25 19800 P 0 0 0 0 0 | 59 66 52 42 -24 29 18 | 1273 52 18 95 -5
MAY-25 19900 P 0 0 0 0 0 | 65 75 58 48 -25 29 23 | 1350 58 23 240 -3
MAY-25 20000 P 0 0 0 0 0 | 74 83 61 54 -28 28 84 | 1300 61 84 524 +42
MAY-25 20200 P 0 0 0 0 0 | 90 98 74 70 -31 28 45 | 1505 74 45 196 +10
MAY-25 20400 P 0 0 0 0 0 | 106 123 88 89 -36 28 221 | 1842 88 221 1160 +152
MAY-25 20600 P 0 0 0 0 0 | 148 148 106 110 -44 28 119 | 1605 106 119 573 +17
MAY-25 20800 P 0 0 0 0 0 | 180 182 128 132 -55 27 118 | 2095 128 118 275 +5
MAY-25 21000 P 0 0 0 0 0 | 195 224 153 164 -63 27 308 | 2210 153 308 673 +96
MAY-25 21200 P 0 0 0 0 0 | 233 275 187 202 -72 26 220 | 1965 182 220 208 +52
MAY-25 21400 P 0 0 0 0 0 | 313 333 227 247 -82 26 260 | 1921 227 260 469 +55
MAY-25 21600 P 0 0 0 0 0 | 335 385 276 299 -93 26 324 | 1930 240 324 377 +48
MAY-25 21800 P 0 0 0 0 0 | 410 470 336 359 -106 25 268 | 2080 308 268 188 +9
MAY-25 22000 P 0 0 0 0 0 | 500 570 403 428 -120 25 268 | 2890 346 268 236 +9
MAY-25 22200 P 0 0 0 0 0 | 605 670 480 506 -148 25 269 | 2930 400 269 147 0
MAY-25 22400 P 0 0 0 0 0 | 740 805 572 608 -163 25 194 | 2296 462 194 179 +79
MAY-25 22600 P 0 0 0 0 0 | 823 823 679 702 -196 24 160 | 2810 517 160 141 +119
MAY-25 22800 P 0 0 0 0 0 | 916 916 799 832 -202 25 85 | 1800 605 85 98 +70
MAY-25 23000 P 0 0 0 0 0 | 1214 1214 929 966 -214 25 114 | 1525 696 114 193 +88
MAY-25 23200 P 0 0 0 0 0 | 1368 1368 1104 1106 -227 26 38 | 3320 768 38 83 +38
MAY-25 23400 P 0 0 0 0 0 | 1475 1475 1210 1252 -241 26 30 | 3937 864 30 41 +17
MAY-25 23600 P 0 0 0 0 0 | 1468 1468 1364 1406 -254 26 11 | 2550 982 11 44 +5
MAY-25 23800 P 0 0 0 0 0 | 1535 1540 1535 1574 -258 26 3 | 2027 1535 3 3 +1
MAY-25 24000 P 0 0 0 0 0 | 0 0 0 1742 -267 27 0 | 2200 2200 0 1 0
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1919 -271 27 0 | 0 0 0 0 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 2095 -279 27 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2275 -287 28 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2458 -294 28 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2644 -299 28 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2832 -305 28 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 3022 -310 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3214 -314 29 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3408 -317 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3602 -320 29 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3798 -322 29 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3994 -325 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4191 -327 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4388 -329 30 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4586 -330 30 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4785 -331 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4983 -332 30 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5182 -333 31 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5381 -334 31 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5581 -334 32 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5780 -334 32 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5979 -335 31 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6179 -335 32 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6379 -335 33 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6578 -336 32 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6778 -336 32 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6978 -336 33 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7178 -336 34 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7378 -336 35 0 | 8666 8666 0 2 0
TOTAL PUT 0 | TOTAL PUT 3404 | TOTAL PUT 3404 11395 +836
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 7107 18602 +1209
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 10347 +347 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10147 +347 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 9947 +347 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9747 +347 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9547 +347 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9347 +347 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9147 +347 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9047 +347 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 8947 +347 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 8847 +347 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8747 +347 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8647 +347 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8547 +347 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8447 +347 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8347 +347 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8247 +347 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8147 +346 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8047 +346 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 7947 +346 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 7847 +346 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7747 +346 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7647 +346 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7547 +346 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7447 +346 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7348 +346 34 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7248 +346 33 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7148 +346 33 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7048 +346 32 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 6948 +345 32 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 6848 +345 31 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6748 +345 31 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6649 +345 32 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6549 +345 31 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6449 +344 31 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6349 +344 30 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6250 +344 31 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6150 +343 31 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6051 +344 31 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 5951 +343 30 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 5852 +343 31 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5752 +342 30 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5653 +341 30 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5554 +341 30 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5455 +341 30 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5356 +340 30 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5257 +339 30 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5158 +338 30 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5060 +338 30 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 4961 +337 30 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 4863 +337 30 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4765 +336 29 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4667 +335 29 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4570 +335 29 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4472 +333 29 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4375 +332 29 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4278 +331 29 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4181 +330 29 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4085 +329 29 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 3989 +327 29 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 3894 +327 29 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3799 +325 29 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3704 +324 28 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3610 +323 28 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3516 +321 28 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3423 +319 28 0 | 3800 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3330 +317 28 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3238 +316 28 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3147 +314 28 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3056 +312 28 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 2966 +310 28 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 2876 +308 27 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2788 +306 27 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2700 +304 27 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2613 +301 27 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2527 +299 27 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2359 +295 27 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 2182 2182 2182 2194 +289 27 1 | 3960 722 1 145 +1
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2034 +283 26 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1879 +277 26 0 | 1210 515 0 80 0
JUN-25 21000 C 0 0 0 0 0 | 1700 1700 1700 1729 +270 26 1 | 3860 450 1 123 +1
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1585 +263 26 0 | 2885 418 0 139 0
JUN-25 21400 C 0 0 0 0 0 | 1280 1336 1280 1427 +236 25 2 | 2679 488 2 146 -1
JUN-25 21600 C 0 0 0 0 0 | 1128 1210 1128 1295 +228 25 3 | 2750 400 3 195 +1
JUN-25 21800 C 0 0 0 0 0 | 1059 1059 1059 1170 +220 25 1 | 3126 350 1 409 0
JUN-25 22000 C 0 0 0 0 0 | 855 1056 855 1052 +211 25 10 | 3030 315 10 401 +1
JUN-25 22200 C 0 0 0 0 0 | 850 979 850 946 +194 25 12 | 1880 328 12 225 +2
JUN-25 22400 C 0 0 0 0 0 | 720 858 647 860 +190 25 10 | 2400 256 10 229 -3
JUN-25 22600 C 0 0 0 0 0 | 652 772 652 757 +162 25 11 | 1599 220 11 56 +3
JUN-25 22800 C 0 0 0 0 0 | 638 673 618 675 +147 25 17 | 2160 232 17 27 -10
JUN-25 23000 C 0 0 0 0 0 | 543 604 543 601 +135 25 25 | 2345 180 25 89 -9
JUN-25 23200 C 0 0 0 0 0 | 481 545 481 534 +123 25 34 | 2118 185 34 39 -14
JUN-25 23400 C 0 0 0 0 0 | 458 468 443 480 +119 25 25 | 1359 150 25 189 +11
JUN-25 23600 C 0 0 0 0 0 | 320 416 320 421 +104 25 44 | 1860 139 44 185 +7
JUN-25 23800 C 0 0 0 0 0 | 350 366 327 373 +96 25 31 | 1665 134 31 110 +24
JUN-25 24000 C 0 0 0 0 0 | 261 338 261 330 +88 25 44 | 1620 105 44 147 +40
JUN-25 24200 C 0 0 0 0 0 | 210 269 210 291 +80 25 67 | 1490 138 67 229 +11
JUN-25 24400 C 0 0 0 0 0 | 179 263 170 258 +75 26 29 | 1450 100 29 141 -2
JUN-25 24600 C 0 0 0 0 0 | 162 227 162 226 +67 26 49 | 1366 80 49 99 -13
JUN-25 24800 C 0 0 0 0 0 | 135 170 135 199 +61 26 10 | 1234 84 10 129 -8
JUN-25 25000 C 0 0 0 0 0 | 120 175 120 177 +58 26 28 | 1200 72 28 349 +8
JUN-25 25200 C 0 0 0 0 0 | 109 142 109 157 +54 26 16 | 1068 80 16 150 +9
JUN-25 25400 C 0 0 0 0 0 | 92 142 91 142 +54 27 46 | 832 60 46 354 +33
JUN-25 25600 C 0 0 0 0 0 | 80 126 80 124 +48 27 20 | 1000 61 20 139 +20
JUN-25 25800 C 0 0 0 0 0 | 93 111 93 108 +43 27 13 | 806 60 13 24 -10
JUN-25 26000 C 0 0 0 0 0 | 77 100 77 94 +38 27 29 | 860 45 29 168 -1
JUN-25 26200 C 0 0 0 0 0 | 57 86 57 82 +34 27 16 | 730 52 16 59 0
JUN-25 26400 C 0 0 0 0 0 | 65 65 65 72 +31 27 1 | 645 45 1 50 -1
JUN-25 26600 C 0 0 0 0 0 | 58 58 58 62 +27 27 1 | 634 44 1 39 -1
JUN-25 26800 C 0 0 0 0 0 | 40 61 40 54 +24 27 3 | 580 35 3 29 +1
JUN-25 27000 C 0 0 0 0 0 | 34 45 34 47 +21 28 43 | 516 30 43 170 +40
JUN-25 27200 C 0 0 0 0 0 | 38 45 38 41 +19 28 52 | 465 31 52 50 +48
JUN-25 27400 C 0 0 0 0 0 | 37 45 37 36 +17 28 150 | 362 30 150 186 +150
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 30 +14 28 0 | 335 190 0 1 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 26 +12 28 0 | 385 30 0 10 0
JUN-25 28000 C 0 0 0 0 0 | 27 30 27 23 +11 28 8 | 392 27 8 89 +8
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 20 +10 28 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 17 +9 28 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 15 +8 28 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 13 +7 29 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 20 20 20 11 +6 29 1 | 239 20 1 9 +1
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 10 +6 29 0 | 72 22 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 8 +5 29 0 | 24 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 7 +5 29 0 | 206 14 0 4 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 113 10 0 9 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 163 10 0 81 0
TOTAL CALL 0 | TOTAL CALL 853 | TOTAL CALL 853 6275 +347
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 51 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 94 14 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 10 10 10 1 0 39 2 | 24 10 2 2 +2
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 85 10 0 2 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 125 66 0 2 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 214 13 0 12 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 139 19 0 23 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 390 17 0 95 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 2 -5 29 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 3 -5 30 0 | 72 72 0 1 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 4 -5 30 0 | 399 35 0 9 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 5 -5 30 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 6 -6 30 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 7 -6 30 0 | 273 38 0 13 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 8 -6 30 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 9 -7 30 0 | 526 30 0 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 10 -8 30 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 11 -9 30 0 | 610 53 0 15 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 13 -9 30 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 14 -10 30 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 16 -10 30 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 45 45 45 18 -11 29 1 | 797 40 1 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 20 -12 29 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 23 -12 29 0 | 820 60 0 377 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 25 -14 29 0 | 709 62 0 70 0
JUN-25 18000 P 0 0 0 0 0 | 56 56 56 28 -15 29 5 | 827 42 5 155 +2
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 31 -16 29 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 51 51 51 34 -17 29 1 | 856 51 1 91 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 38 -18 29 0 | 801 100 0 165 0
JUN-25 18400 P 0 0 0 0 0 | 66 66 66 42 -20 29 1 | 865 57 1 70 +1
JUN-25 18500 P 0 0 0 0 0 | 74 74 74 47 -20 29 1 | 943 74 1 499 -1
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 53 -21 29 0 | 1070 57 0 268 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 57 -23 28 0 | 1150 115 0 179 0
JUN-25 18800 P 0 0 0 0 0 | 86 86 86 65 -22 29 1 | 1137 74 1 135 +1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 71 -24 28 0 | 995 113 0 116 0
JUN-25 19000 P 0 0 0 0 0 | 100 100 95 78 -26 28 14 | 1183 45 14 120 -3
JUN-25 19100 P 0 0 0 0 0 | 121 121 102 86 -27 28 2 | 951 71 2 73 0
JUN-25 19200 P 0 0 0 0 0 | 113 113 113 94 -28 28 9 | 1366 88 9 119 +9
JUN-25 19300 P 0 0 0 0 0 | 128 128 120 103 -30 28 9 | 1130 74 9 51 -1
JUN-25 19400 P 0 0 0 0 0 | 149 149 124 112 -32 28 30 | 1466 80 30 20 -3
JUN-25 19500 P 0 0 0 0 0 | 151 151 130 122 -34 28 15 | 1360 85 15 66 +1
JUN-25 19600 P 0 0 0 0 0 | 138 141 138 133 -35 28 5 | 1422 90 5 52 -1
JUN-25 19700 P 0 0 0 0 0 | 162 162 147 145 -37 28 42 | 1500 83 42 72 +2
JUN-25 19800 P 0 0 0 0 0 | 196 196 158 156 -40 27 55 | 1626 115 55 86 -15
JUN-25 19900 P 0 0 0 0 0 | 195 195 170 167 -45 27 46 | 1526 123 46 47 +33
JUN-25 20000 P 0 0 0 0 0 | 200 200 180 181 -47 27 35 | 1805 95 35 110 +5
JUN-25 20200 P 0 0 0 0 0 | 223 227 208 215 -49 27 4 | 1912 130 4 29 -3
JUN-25 20400 P 0 0 0 0 0 | 264 264 234 240 -65 26 20 | 2127 122 20 49 +15
JUN-25 20600 P 0 0 0 0 0 | 315 330 268 278 -73 26 36 | 1915 135 36 93 +23
JUN-25 20800 P 0 0 0 0 0 | 350 350 310 322 -80 26 36 | 1903 172 36 82 +18
JUN-25 21000 P 0 0 0 0 0 | 410 420 356 370 -89 26 148 | 2087 180 148 134 +28
JUN-25 21200 P 0 0 0 0 0 | 480 480 409 425 -97 25 50 | 1636 205 50 203 -3
JUN-25 21400 P 0 0 0 0 0 | 570 570 472 484 -107 25 63 | 2390 238 63 218 -11
JUN-25 21600 P 0 0 0 0 0 | 542 546 541 550 -117 25 12 | 2461 260 12 42 -6
JUN-25 21800 P 0 0 0 0 0 | 707 771 606 623 -127 25 17 | 2710 278 17 68 +5
JUN-25 22000 P 0 0 0 0 0 | 785 805 688 708 -133 25 9 | 2952 300 9 135 -4
JUN-25 22200 P 0 0 0 0 0 | 864 864 795 798 -154 24 12 | 3101 348 12 112 +8
JUN-25 22400 P 0 0 0 0 0 | 898 929 880 900 -170 24 42 | 1360 419 42 106 +29
JUN-25 22600 P 0 0 0 0 0 | 1000 1020 998 1009 -186 24 11 | 3023 450 11 39 +4
JUN-25 22800 P 0 0 0 0 0 | 1161 1161 1108 1128 -200 25 27 | 3940 530 27 34 +13
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 1261 -205 25 0 | 3960 590 0 19 0
JUN-25 23200 P 0 0 0 0 0 | 1423 1423 1423 1394 -217 25 2 | 3880 580 2 29 +2
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1520 -241 25 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1687 -230 25 0 | 4191 759 0 23 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1838 -239 26 0 | 4764 805 0 12 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1993 -249 26 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 2153 -258 26 0 | 4880 1080 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2318 -265 26 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2486 -273 26 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2658 -280 26 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2833 -286 26 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 3010 -293 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3191 -297 26 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3373 -303 27 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3558 -307 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3736 -320 26 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3933 -315 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 4123 -318 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4314 -321 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4506 -324 27 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4699 -327 27 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4893 -329 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 5088 -331 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5283 -333 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5479 -335 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5676 -336 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5873 -337 28 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 6070 -338 28 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6268 -339 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6466 -340 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6664 -341 29 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6863 -341 29 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 7061 -343 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7260 -343 29 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7459 -344 29 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7659 -343 30 0 | 10777 9555 0 3 0
TOTAL PUT 0 | TOTAL PUT 763 | TOTAL PUT 763 5514 +150
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 1616 11789 +497
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 8752 +337 29 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8652 +337 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8553 +337 29 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8453 +336 29 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8354 +336 29 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8255 +335 29 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8155 +334 29 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8056 +334 29 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 8003 8003 8003 7957 +333 28 1 | 10124 5900 1 19 -1
SEP-25 14500 C 0 0 0 0 0 | 7916 7916 7916 7858 +333 28 1 | 10150 5641 1 24 +1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7760 +333 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7661 +332 28 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7562 +331 28 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7464 +331 28 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 7435 7435 7435 7365 +330 28 1 | 9650 5331 1 14 -1
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7267 +330 28 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7169 +329 28 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7071 +328 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 6973 +328 28 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 6830 6830 6830 6875 +326 28 1 | 9340 4680 1 17 -1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6778 +326 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6680 +325 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6583 +324 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6486 +323 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6389 +322 28 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6293 +321 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6197 +320 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6101 +319 27 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6005 +318 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 5909 +316 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5814 +315 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5719 +314 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5625 +313 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5531 +312 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5437 +311 27 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5343 +309 27 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5250 +308 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5157 +306 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5065 +305 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 4973 +303 27 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 4882 +302 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4791 +301 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4700 +299 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4610 +297 26 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4521 +296 26 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4432 +294 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4343 +292 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4255 +290 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4168 +289 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4081 +286 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 3995 +285 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 3910 +283 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3825 +281 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3741 +279 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3658 +277 26 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3575 +275 26 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3494 +274 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3412 +271 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3332 +269 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3253 +268 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3174 +265 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3096 +263 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3019 +261 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 2943 +259 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2868 +257 25 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2720 +252 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2576 +248 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2435 +243 25 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2299 +238 25 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2167 +233 25 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2039 +228 25 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1874 +182 24 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1780 +202 24 0 | 1630 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1671 +203 24 0 | 1470 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1565 +202 24 0 | 1438 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1465 +192 24 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1364 +176 24 0 | 1280 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1275 +167 24 0 | 1960 590 0 17 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1188 +156 24 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 985 1112 985 1106 +146 24 5 | 1668 517 5 56 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1031 +138 24 0 | 1859 498 0 48 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 956 +127 24 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 890 +121 24 0 | 1700 418 0 14 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 830 +117 24 0 | 1860 363 0 10 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 771 +110 24 0 | 1838 400 0 20 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 716 +105 24 0 | 1805 390 0 29 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 668 +103 24 0 | 1646 399 0 11 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 618 +96 24 1 | 1243 310 1 58 -1
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 573 +91 24 0 | 1619 273 0 8 0
SEP-25 25000 C 0 0 0 0 0 | 424 532 424 533 +88 24 12 | 1472 226 12 63 +5
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 493 +83 24 0 | 992 341 0 77 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 457 +79 24 0 | 1474 250 0 40 0
SEP-25 25600 C 0 0 0 0 0 | 387 427 387 425 +77 25 8 | 1055 273 8 19 -1
SEP-25 25800 C 0 0 0 0 0 | 397 401 397 395 +75 25 14 | 1280 236 14 135 +14
SEP-25 26000 C 0 0 0 0 0 | 310 372 299 366 +72 25 21 | 1200 189 21 41 +21
SEP-25 26200 C 0 0 0 0 0 | 266 346 266 339 +69 25 50 | 1019 255 50 70 +50
SEP-25 26400 C 0 0 0 0 0 | 305 320 295 313 +65 25 30 | 1090 260 30 22 +13
SEP-25 26600 C 0 0 0 0 0 | 286 286 286 294 +66 25 1 | 886 170 1 9 0
SEP-25 26800 C 0 0 0 0 0 | 275 275 275 271 +62 25 1 | 522 163 1 10 +1
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 251 +59 25 0 | 890 131 0 38 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 232 +56 25 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 214 +53 25 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 197 +49 25 0 | 790 213 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 182 +47 25 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 168 +44 25 0 | 740 136 0 52 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 155 +42 26 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 143 +40 26 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 132 +38 26 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 122 +36 26 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 112 +33 26 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 91 103 91 104 +32 26 8 | 200 91 8 10 +4
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 96 +30 26 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 88 +28 26 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 81 +26 26 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 75 +25 26 0 | 413 44 0 80 0
TOTAL CALL 0 | TOTAL CALL 155 | TOTAL CALL 155 1474 +104
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 2 -6 27 0 | 152 34 0 22 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 3 -6 27 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 4 -6 28 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 5 -6 28 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 6 -6 28 0 | 190 27 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 7 -7 28 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 8 -7 29 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 9 -7 29 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 10 -8 28 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 51 51 51 11 -8 28 1 | 102 51 1 11 +1
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 13 -8 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 14 -9 28 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 15 -10 28 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 17 -10 28 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 66 66 61 18 -11 28 50 | 321 45 50 103 +50
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 20 -11 28 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 22 -12 28 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 24 -13 28 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 26 -13 28 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 28 -15 28 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 31 -15 28 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 33 -16 28 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 80 83 80 36 -17 28 42 | 183 80 42 44 +42
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 39 -18 28 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 42 -19 28 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 46 -20 28 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 50 -21 28 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 54 -22 27 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 58 -23 27 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 62 -25 27 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 67 -26 27 0 | 163 163 0 1 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 72 -27 27 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 78 -28 27 0 | 303 112 0 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 84 -29 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 90 -30 27 0 | 500 94 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 96 -32 27 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 103 -33 27 0 | 828 211 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 110 -35 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 118 -36 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 168 168 168 126 -38 27 1 | 243 144 1 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 135 -39 27 0 | 888 102 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 144 -40 27 0 | 270 100 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 190 192 190 153 -42 27 2 | 988 122 2 8 -2
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 163 -44 26 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 174 -45 26 0 | 1120 126 0 33 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 185 -47 26 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 238 238 228 196 -49 26 2 | 927 228 2 7 +1
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 208 -51 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 221 -52 26 0 | 981 573 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 234 -55 26 0 | 1120 147 0 47 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 248 -56 26 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 263 -58 26 0 | 1020 210 0 18 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 278 -60 26 0 | 888 178 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 313 313 313 294 -62 26 1 | 994 313 1 71 -1
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 311 -64 26 0 | 1656 190 0 56 0
SEP-25 19100 P 0 0 0 0 0 | 357 357 357 328 -66 26 1 | 989 180 1 40 0
SEP-25 19200 P 0 0 0 0 0 | 367 367 359 357 -57 26 14 | 1023 272 14 27 +14
SEP-25 19300 P 0 0 0 0 0 | 387 387 376 376 -59 26 21 | 1301 245 21 44 -21
SEP-25 19400 P 0 0 0 0 0 | 405 405 396 396 -61 26 28 | 1486 287 28 16 -28
SEP-25 19500 P 0 0 0 0 0 | 421 421 421 412 -67 26 7 | 1034 212 7 25 -7
SEP-25 19600 P 0 0 0 0 0 | 441 441 441 433 -70 26 7 | 1230 305 7 33 -7
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 452 -75 25 0 | 1830 404 0 15 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 472 -80 25 0 | 1916 260 0 15 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 495 -83 25 0 | 1769 317 0 11 0
SEP-25 20000 P 0 0 0 0 0 | 521 527 521 514 -91 25 2 | 1890 280 2 12 0
SEP-25 20200 P 0 0 0 0 0 | 574 574 574 564 -98 25 1 | 1906 399 1 48 -1
SEP-25 20400 P 0 0 0 0 0 | 620 620 620 617 -105 25 1 | 1620 322 1 7 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 674 -112 25 0 | 2286 357 0 8 0
SEP-25 20800 P 0 0 0 0 0 | 752 752 752 737 -118 24 1 | 1678 511 1 14 0
SEP-25 21000 P 0 0 0 0 0 | 807 807 807 802 -126 24 7 | 2518 424 7 18 +5
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 879 -126 24 0 | 1984 500 0 3 0
SEP-25 21400 P 0 0 0 0 0 | 958 958 953 953 -133 24 8 | 2588 549 8 9 +2
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1035 -137 24 0 | 2126 526 0 23 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 1121 -141 24 0 | 3110 634 0 60 0
SEP-25 22000 P 0 0 0 0 0 | 1205 1207 1205 1213 -144 24 6 | 3240 650 6 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1310 -157 24 0 | 1609 802 0 8 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1413 -169 24 0 | 1666 763 0 8 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1521 -181 24 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1636 -190 24 0 | 2440 870 0 3 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1751 -203 24 0 | 2276 972 0 22 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1875 -212 24 0 | 3300 1045 0 5 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 2003 -220 24 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2158 -205 24 0 | 3600 1638 0 2 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2296 -211 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2438 -217 24 0 | 4755 1690 0 4 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2583 -222 24 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2732 -227 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2884 -232 24 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 3039 -237 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3196 -243 25 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3357 -247 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3520 -252 25 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3686 -256 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3854 -260 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 4024 -264 25 0 | 4600 2910 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4196 -268 25 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4371 -271 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4547 -275 25 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4724 -279 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4904 -282 25 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 5085 -285 25 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5267 -288 25 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5450 -292 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5635 -294 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5821 -297 25 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 6008 -299 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6196 -301 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6385 -303 26 0 | 9400 5182 0 30 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6575 -305 26 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 6765 -308 26 0 | 9530 4928 0 22 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6957 -309 26 0 | 9755 5050 0 25 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 7149 -311 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7341 -313 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7534 -315 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7728 -316 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 203 | TOTAL PUT 203 1344 +48
| MONTH PUT/CALL RATIO 1.30
| MONTH TOTAL 358 2818 +152
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 0 0 | 0 0 0 12493 +331 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12394 +332 31 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12294 +332 31 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12194 +332 30 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12094 +332 30 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 11994 +331 30 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 11894 +331 29 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 11794 +331 29 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11694 +331 29 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11595 +331 30 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11495 +331 30 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11395 +331 29 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11295 +330 29 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11195 +330 29 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11096 +331 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 10996 +330 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 10896 +330 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10697 +330 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10498 +329 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10299 +329 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10100 +328 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 9902 +328 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9704 +327 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9506 +326 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9308 +325 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9111 +325 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 8914 +323 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8718 +323 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8522 +322 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8327 +321 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8132 +319 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 7870 8002 7870 7939 +318 28 2 | 8002 7583 2 5 +2
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7745 +316 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7553 +315 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7457 +314 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7362 +314 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7266 +312 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7171 +311 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7076 +310 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 6982 +310 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 6888 +309 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6794 +308 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6700 +307 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6607 +306 27 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6513 +304 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6421 +304 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6328 +302 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6236 +301 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6145 +301 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6053 +299 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 5963 +298 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 5872 +297 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5782 +295 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 5770 5770 5770 5692 +294 26 1 | 5770 5770 1 1 +1
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5603 +293 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5515 +292 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5426 +290 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5339 +289 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5251 +287 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5164 +286 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5078 +284 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 4992 +283 26 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 4907 +281 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4822 +280 26 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4738 +278 26 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4655 +277 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4572 +276 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4489 +273 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4408 +272 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4327 +271 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4246 +269 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4166 +267 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4087 +265 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4008 +263 25 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 3931 +262 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3853 +260 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3777 +259 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3701 +256 25 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3626 +255 25 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3552 +253 25 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3478 +251 25 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3405 +249 25 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3333 +247 25 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3262 +245 25 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3122 +242 25 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 2984 +237 25 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2851 +234 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2720 +230 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2593 +226 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2469 +221 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2338 +206 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2203 +184 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2092 +182 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2004 +200 24 0 | 1700 1700 0 1 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1900 +198 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1795 +181 24 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1701 +172 23 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1615 +167 24 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1529 +158 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1446 +150 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1371 +145 24 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1294 +136 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1224 +131 24 0 | 1020 1020 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1157 +125 24 0 | 962 962 0 1 0
DEC-25 24200 C 0 0 0 0 0 | 973 973 973 1093 +120 24 1 | 973 973 1 1 +1
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1033 +116 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 980 +116 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 922 +108 24 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 833 833 830 870 +104 24 10 | 833 830 10 10 +10
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 819 +98 24 0 | 0 0 0 0 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 773 +95 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 733 +95 24 0 | 0 0 0 0 0
DEC-25 25800 C 0 0 0 0 0 | 646 646 646 692 +93 24 1 | 646 646 1 1 +1
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 658 +95 24 0 | 0 0 0 0 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 614 +86 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 578 +82 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 543 +78 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 510 +74 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 480 +71 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 450 +67 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 423 +64 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 397 +61 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 372 +57 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 349 +54 24 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 328 +52 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 307 +49 24 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 288 +47 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 270 +45 24 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 253 +42 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 237 +40 24 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 221 +37 24 0 | 187 170 0 3 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 207 +35 24 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 194 +34 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 182 +32 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 160 160 160 159 +28 24 1 | 160 160 1 1 +1
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 139 +25 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 121 +22 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 106 +20 24 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 92 +17 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 81 +16 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 70 +14 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 61 +12 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 53 +11 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 47 +10 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 41 +9 25 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 35 +7 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 31 +7 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 27 +6 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 23 +5 25 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 20 +4 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 18 +4 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 25 25 25 15 +3 25 1 | 25 25 1 1 +1
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 26 +17
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 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 5 -3 29 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 6 -3 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 9 -4 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 11 -5 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 13 -6 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 15 -7 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 18 -7 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 21 -9 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 25 -9 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 29 -10 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 35 -10 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 39 -13 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 46 -14 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 52 -16 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 60 -17 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 64 -18 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 71 -16 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 73 -20 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 78 -21 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 83 -22 27 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 89 -22 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 95 -23 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 101 -24 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 107 -25 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 114 -26 27 0 | 0 0 0 0 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 120 -28 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 128 -28 27 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 135 -30 27 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 143 -31 27 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 152 -31 27 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 160 -33 26 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 170 -34 26 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 179 -35 26 0 | 0 0 0 0 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 189 -37 26 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 199 -38 26 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 210 -39 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 222 -40 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 233 -42 26 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 246 -43 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 258 -45 26 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 271 -46 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 285 -48 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 299 -49 26 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 314 -51 26 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 329 -52 26 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 345 -54 26 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 362 -55 26 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 379 -56 26 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 396 -59 26 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 415 -60 26 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 434 -61 25 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 453 -63 25 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 487 -51 26 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 494 -67 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 515 -69 25 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 538 -70 25 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 560 -72 25 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 584 -73 25 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 608 -76 25 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 630 -80 25 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 654 -84 25 0 | 0 0 0 0 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 678 -88 25 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 707 -88 25 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 728 -97 25 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 756 -100 25 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 800 800 800 817 -102 24 1 | 800 800 1 1 +1
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 878 -108 24 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 941 -115 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 1005 -124 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1080 -126 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1155 -132 24 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1241 -130 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1326 -132 24 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1413 -136 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1511 -132 24 0 | 0 0 0 0 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1608 -133 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1709 -144 24 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1815 -153 24 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1915 -172 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 2015 -195 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2157 -178 24 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2283 -182 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2414 -183 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2544 -188 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2677 -194 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2813 -199 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2952 -204 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 3094 -209 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3239 -214 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 3370 3408 3370 3386 -219 24 10 | 3408 3370 10 10 +10
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3536 -224 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3688 -229 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3843 -234 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 4000 -238 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4159 -243 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4321 -246 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4485 -250 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4650 -254 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4817 -258 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4987 -261 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5157 -265 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5330 -268 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5504 -271 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5679 -275 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5856 -278 24 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 6035 -280 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6214 -283 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6395 -285 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6577 -287 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6760 -290 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6944 -292 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7128 -295 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7314 -297 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7501 -298 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7689 -300 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 8066 -304 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8446 -307 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8828 -310 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9213 -312 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9599 -315 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9988 -316 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10377 -318 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10768 -320 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11160 -321 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11554 -322 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11948 -323 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12342 -325 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12738 -325 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13134 -326 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13530 -327 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13927 -328 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14325 -328 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14722 -329 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 11 +11
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 28 37 +28
MARKET PUT/CALL RATIO 0.92
MARKET TOTAL 9109 33246 +1886
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED