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 22000 810 336 26 394 205 356 -15
C MAY-25 23000 741 408 26 710 332 462 +27
C MAY-25 22800 614 490 26 820 400 545 +29
C MAY-25 23600 480 237 27 456 194 414 +15
C MAY-25 23400 477 285 26 528 227 263 +19
C MAY-25 23200 474 340 26 621 283 297 +19
C MAY-25 24000 462 162 27 320 126 479 +11
P MAY-25 22200 460 403 26 476 255 126 -20
P MAY-25 22600 447 583 26 680 385 163 -30
P MAY-25 22800 376 692 26 803 448 148 -32
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
06 MAY 2025, TUESDAY 07 MAY 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 6794 +58 0 0 | 0 0 0 5 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6694 +58 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6594 +58 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6494 +58 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6394 +58 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6294 +58 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6194 +58 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6094 +58 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 5994 +58 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 5894 +58 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5794 +58 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5694 +58 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5594 +58 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5494 +58 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5394 +58 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5294 +58 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5195 +58 36 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5095 +58 36 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 4995 +58 35 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 4895 +58 34 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4795 +58 33 0 | 0 0 0 5 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4695 +58 33 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4596 +58 34 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4496 +58 33 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4396 +58 33 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4297 +58 33 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4197 +58 33 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4098 +58 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 3999 +58 33 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 3899 +58 32 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3800 +58 32 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3701 +58 32 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3603 +58 32 0 | 3040 1445 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3504 +58 32 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3406 +58 32 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3307 +57 31 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3210 +58 31 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3112 +58 31 0 | 3105 1127 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3016 +59 31 0 | 2380 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 2918 +58 31 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 2821 +57 30 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2725 +57 30 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 2970 2970 2790 2630 +57 30 2 | 2970 715 2 81 +2
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2441 +57 30 0 | 2320 728 0 67 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2254 +56 30 0 | 1880 571 0 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2075 +55 30 0 | 1885 510 0 66 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 1896 +51 29 0 | 1915 450 0 154 0
MAY-25 21000 C 1740 1740 1740 1740 1 | 0 0 0 1716 +55 28 0 | 1740 396 1 233 -1
MAY-25 21200 C 1615 1640 1615 1640 3 | 1900 1920 1578 1544 +54 28 6 | 1920 347 9 154 0
MAY-25 21400 C 0 0 0 0 0 | 1650 1650 1394 1377 +51 27 9 | 1650 382 9 222 -1
MAY-25 21600 C 1324 1330 1324 1330 10 | 1525 1525 1475 1218 +50 27 32 | 1525 290 42 69 -28
MAY-25 21800 C 1193 1193 1193 1193 1 | 1504 1504 1035 1068 +48 27 14 | 1504 227 15 232 -2
MAY-25 22000 C 1064 1157 1064 1155 10 | 1331 1365 900 927 +45 26 31 | 1365 200 41 101 +5
MAY-25 22200 C 675 963 675 963 7 | 1183 1230 902 799 +43 26 31 | 1230 159 38 91 -1
MAY-25 22400 C 580 875 580 824 35 | 915 1087 660 684 +42 26 56 | 1087 144 91 424 +8
MAY-25 22600 C 497 771 479 716 155 | 905 950 565 581 +37 26 173 | 950 131 328 373 +86
MAY-25 22800 C 420 671 400 634 224 | 758 820 476 490 +29 26 390 | 1045 118 614 545 -22
MAY-25 23000 C 350 572 332 515 286 | 676 710 395 408 +27 26 455 | 1017 102 741 462 -9
MAY-25 23200 C 290 483 283 436 170 | 600 621 330 340 +19 26 304 | 950 88 474 297 +52
MAY-25 23400 C 240 411 227 377 154 | 484 528 272 285 +19 26 323 | 832 78 477 263 -1
MAY-25 23600 C 196 345 194 319 138 | 350 456 227 237 +15 27 342 | 685 91 480 414 -11
MAY-25 23800 C 163 289 157 265 63 | 258 385 188 196 +12 27 164 | 660 72 227 463 -30
MAY-25 24000 C 136 242 126 230 170 | 270 320 153 162 +11 27 292 | 600 68 462 479 +43
MAY-25 24200 C 108 200 106 186 97 | 222 280 127 133 +8 27 138 | 545 59 235 307 +37
MAY-25 24400 C 88 161 88 155 35 | 210 233 103 109 +7 28 98 | 463 50 133 220 +15
MAY-25 24600 C 75 141 74 137 50 | 180 195 83 89 +5 28 133 | 435 40 183 294 +16
MAY-25 24800 C 61 115 61 103 35 | 148 170 70 73 +3 28 112 | 369 36 147 431 +37
MAY-25 25000 C 71 98 71 91 98 | 125 141 58 59 +2 28 98 | 347 30 196 291 +27
MAY-25 25200 C 60 80 60 77 21 | 100 120 48 48 +1 29 98 | 265 27 119 151 +8
MAY-25 25400 C 36 65 36 62 31 | 88 100 46 41 +2 29 76 | 264 27 107 152 -28
MAY-25 25600 C 47 55 47 55 14 | 68 83 34 33 +1 30 67 | 212 28 81 106 -1
MAY-25 25800 C 40 47 40 47 6 | 69 73 34 27 +1 30 104 | 185 18 110 99 +64
MAY-25 26000 C 39 39 35 35 2 | 55 58 24 22 +1 30 52 | 162 17 54 61 +24
MAY-25 26200 C 28 30 28 30 4 | 49 49 34 17 0 30 5 | 140 15 9 91 -3
MAY-25 26400 C 27 31 27 31 2 | 38 44 38 14 0 31 5 | 104 14 7 61 0
MAY-25 26600 C 0 0 0 0 0 | 35 35 24 11 0 31 6 | 115 13 6 29 +4
MAY-25 26800 C 0 0 0 0 0 | 28 28 22 9 0 31 21 | 98 11 21 67 +16
MAY-25 27000 C 19 20 19 20 11 | 22 22 15 8 0 32 21 | 84 13 32 21 -2
MAY-25 27200 C 11 11 11 11 1 | 23 23 22 6 0 32 22 | 60 10 23 24 -27
MAY-25 27400 C 0 0 0 0 0 | 15 15 11 5 0 32 12 | 66 11 12 27 +3
MAY-25 27600 C 0 0 0 0 0 | 11 11 10 4 0 32 2 | 56 10 2 21 +2
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 3 0 32 0 | 50 9 0 58 0
MAY-25 28000 C 8 8 8 8 17 | 9 9 9 2 0 32 1 | 42 2 18 34 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 40 6 0 28 -10
MAY-25 28400 C 0 0 0 0 0 | 5 5 5 1 0 31 1 | 34 5 1 19 +1
MAY-25 28600 C 0 0 0 0 0 | 10 10 10 1 0 32 1 | 21 10 1 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 6 6 6 1 0 34 2 | 15 6 2 2 -1
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 8 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 15 5 0 18 0
TOTAL CALL 1851 | TOTAL CALL 3699 | TOTAL CALL 5550 7961 +272
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 49 0 | 250 3 0 148 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 270 8 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 3 3 3 1 0 46 1 | 300 3 1 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 4 4 4 1 0 44 2 | 355 4 2 19 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 335 14 0 100 0
MAY-25 16600 P 0 0 0 0 0 | 4 4 4 1 0 42 2 | 300 4 2 36 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 383 20 0 30 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 414 8 0 34 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 141 83 0 16 0
MAY-25 17000 P 0 0 0 0 0 | 6 6 6 1 0 39 1 | 442 6 1 198 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 474 15 0 31 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 525 14 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 7 7 7 1 0 36 1 | 520 7 1 103 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 495 19 0 458 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 517 38 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 680 20 0 290 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 576 38 0 207 0
MAY-25 18000 P 50 50 50 50 1 | 10 10 10 1 0 32 2 | 700 10 3 254 +1
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 628 13 0 101 0
MAY-25 18200 P 12 12 12 12 1 | 0 0 0 1 0 30 0 | 695 12 1 211 +1
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 2 0 32 0 | 803 14 0 208 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 3 0 33 0 | 840 15 0 203 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 4 0 33 0 | 888 19 0 62 0
MAY-25 18600 P 19 19 16 16 32 | 0 0 0 5 0 33 0 | 906 16 32 313 0
MAY-25 18700 P 19 19 17 17 40 | 14 14 14 6 0 33 1 | 962 14 41 61 -1
MAY-25 18800 P 0 0 0 0 0 | 14 18 14 7 0 33 8 | 932 14 8 165 -2
MAY-25 18900 P 0 0 0 0 0 | 19 19 19 8 0 32 1 | 919 19 1 75 +1
MAY-25 19000 P 20 20 19 19 6 | 20 20 18 9 0 32 7 | 1100 18 13 103 +2
MAY-25 19100 P 0 0 0 0 0 | 18 19 18 11 0 32 9 | 960 18 9 80 +9
MAY-25 19200 P 25 25 24 24 3 | 19 20 19 12 0 32 11 | 1083 19 14 127 +4
MAY-25 19300 P 26 26 26 26 1 | 0 0 0 14 0 32 0 | 1204 26 1 123 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 16 0 31 0 | 1260 29 0 200 -25
MAY-25 19500 P 36 36 36 36 1 | 27 30 25 19 0 31 18 | 1220 25 19 100 +5
MAY-25 19600 P 35 35 30 30 3 | 29 33 25 21 -1 31 29 | 1366 25 32 130 +12
MAY-25 19700 P 35 35 35 35 1 | 32 34 28 25 0 31 23 | 859 28 24 186 +1
MAY-25 19800 P 36 36 36 36 1 | 33 36 29 28 -1 31 11 | 1273 29 12 94 +2
MAY-25 19900 P 45 45 43 43 2 | 35 38 31 32 -1 31 28 | 1350 31 30 253 +2
MAY-25 20000 P 55 55 40 40 14 | 38 44 34 37 -1 30 95 | 1300 34 109 629 +60
MAY-25 20200 P 66 66 48 48 23 | 44 49 39 48 -2 30 50 | 1505 39 73 211 +12
MAY-25 20400 P 78 78 56 56 21 | 52 65 46 62 -2 30 49 | 1842 46 70 1232 +26
MAY-25 20600 P 87 96 62 62 28 | 55 79 55 78 -4 29 153 | 1605 55 181 491 -35
MAY-25 20800 P 108 116 78 84 30 | 72 95 66 97 -7 29 87 | 2095 66 117 215 -9
MAY-25 21000 P 136 143 92 97 117 | 83 119 80 119 -8 28 228 | 2210 80 345 554 +22
MAY-25 21200 P 160 172 115 116 57 | 99 145 98 149 -6 28 182 | 1965 98 239 279 +85
MAY-25 21400 P 206 215 138 145 56 | 113 179 113 185 -8 28 130 | 1921 113 186 557 +30
MAY-25 21600 P 245 261 168 176 100 | 147 221 139 227 -11 27 212 | 1930 139 312 432 +31
MAY-25 21800 P 300 329 204 225 104 | 183 274 178 277 -13 27 195 | 2080 178 299 187 +14
MAY-25 22000 P 374 394 250 273 261 | 210 335 205 336 -15 26 549 | 2890 205 810 356 +84
MAY-25 22200 P 439 476 303 336 145 | 285 411 255 403 -20 26 315 | 2930 255 460 126 -49
MAY-25 22400 P 550 571 370 405 83 | 295 491 295 485 -23 26 273 | 2296 295 356 252 +32
MAY-25 22600 P 655 680 460 485 115 | 385 591 385 583 -30 26 332 | 2810 385 447 163 -57
MAY-25 22800 P 788 803 536 554 58 | 448 700 448 692 -32 26 318 | 1800 448 376 148 +34
MAY-25 23000 P 910 915 635 660 14 | 620 830 530 815 -31 26 179 | 1525 530 193 247 +5
MAY-25 23200 P 1000 1000 780 785 21 | 670 923 650 948 -38 26 27 | 3320 650 48 77 -8
MAY-25 23400 P 983 983 900 900 2 | 791 1068 785 1088 -42 26 7 | 3937 785 9 49 +4
MAY-25 23600 P 1120 1120 1030 1045 3 | 910 1158 893 1239 -45 26 29 | 2550 893 32 57 +6
MAY-25 23800 P 1152 1152 1152 1152 1 | 1020 1375 1020 1397 -49 27 11 | 2027 1020 12 7 +4
MAY-25 24000 P 0 0 0 0 0 | 1200 1441 1200 1573 -47 27 7 | 2200 1200 7 11 +4
MAY-25 24200 P 0 0 0 0 0 | 1470 1470 1470 1743 -49 28 2 | 1470 1470 2 2 +2
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1918 -51 28 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 2098 -52 28 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2281 -53 28 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2467 -54 29 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2655 -56 29 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2846 -56 29 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 3038 -57 29 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3232 -57 30 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3427 -57 30 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3623 -57 30 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3820 -57 31 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 4017 -58 31 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4215 -58 31 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4413 -58 31 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4612 -58 32 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4811 -58 32 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 5010 -58 32 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5209 -58 32 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5408 -59 32 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5608 -58 33 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5808 -58 34 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 6007 -58 32 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6207 -58 33 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6407 -58 34 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6607 -58 35 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6807 -58 36 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 7006 -59 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7206 -58 0 0 | 8666 8666 0 2 0
TOTAL PUT 1345 | TOTAL PUT 3585 | TOTAL PUT 4930 11877 +309
| MONTH PUT/CALL RATIO 0.88
| MONTH TOTAL 10480 19838 +581
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 10515 +62 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10315 +62 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10115 +62 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 9915 +62 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9715 +62 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9515 +62 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9315 +62 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9215 +62 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9115 +62 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9015 +62 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 8915 +62 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 8815 +62 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8715 +62 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8615 +62 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8515 +62 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8415 +62 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8315 +62 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8215 +62 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8115 +62 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8015 +62 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 7915 +62 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 7815 +62 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7716 +62 37 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7616 +62 36 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7516 +62 36 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7416 +62 35 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7316 +62 35 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7216 +62 34 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7116 +62 34 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7016 +62 33 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 6917 +62 35 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 6817 +62 34 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6717 +62 34 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6617 +62 33 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6518 +62 34 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6418 +62 33 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6318 +62 33 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6219 +62 33 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6119 +62 33 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6020 +62 33 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 5920 +62 32 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 5821 +62 32 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5722 +62 32 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5623 +62 32 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5523 +61 32 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5424 +61 32 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5326 +62 32 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5227 +62 32 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5128 +62 31 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5030 +62 31 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 4931 +61 31 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 4833 +61 31 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4735 +61 31 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4637 +61 31 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 4810 4810 4810 4540 +62 31 1 | 6120 2380 1 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4443 +62 31 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4345 +61 30 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4249 +62 30 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4152 +61 30 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4056 +61 30 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 3960 +61 30 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 3864 +61 30 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3769 +61 30 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3675 +61 30 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 3950 3950 3950 3580 +60 29 1 | 3950 1060 1 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3487 +61 29 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3393 +60 29 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3300 +60 29 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3208 +60 29 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3117 +60 29 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3026 +60 29 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 2935 +59 29 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 2846 +60 28 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2757 +59 28 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2669 +59 28 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2496 +59 28 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2326 +58 28 0 | 3960 722 0 145 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2160 +56 27 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1999 +56 27 0 | 1210 515 0 80 0
JUN-25 21000 C 2000 2000 2000 2000 1 | 1920 1920 1920 1843 +55 27 1 | 3860 450 2 122 -1
JUN-25 21200 C 0 0 0 0 0 | 1763 1763 1763 1691 +53 27 1 | 2885 418 1 141 +1
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1546 +52 26 0 | 2679 488 0 146 0
JUN-25 21600 C 1610 1610 1610 1610 1 | 1420 1420 1420 1380 +48 25 1 | 2750 400 2 182 -13
JUN-25 21800 C 0 0 0 0 0 | 1687 1687 1687 1235 +43 25 1 | 3126 350 1 410 +1
JUN-25 22000 C 1200 1350 1200 1350 2 | 1470 1470 1180 1126 +44 25 3 | 3030 315 5 401 0
JUN-25 22200 C 0 0 0 0 0 | 1068 1068 1068 1012 +35 25 1 | 1880 328 1 249 0
JUN-25 22400 C 815 985 815 985 5 | 970 970 952 907 +34 25 2 | 2400 256 7 257 +1
JUN-25 22600 C 724 930 724 930 8 | 1000 1000 793 808 +30 25 9 | 1599 220 17 79 +4
JUN-25 22800 C 685 835 685 835 5 | 914 914 758 719 +28 25 12 | 2160 232 17 29 -6
JUN-25 23000 C 559 802 559 766 12 | 902 949 680 638 +25 25 173 | 2345 180 185 98 +6
JUN-25 23200 C 645 656 645 656 2 | 820 849 588 565 +16 25 37 | 2118 185 39 32 -7
JUN-25 23400 C 479 612 479 612 7 | 745 745 545 500 +21 25 12 | 1359 150 19 108 -86
JUN-25 23600 C 0 0 0 0 0 | 646 646 475 441 +18 25 9 | 1860 139 9 190 +4
JUN-25 23800 C 449 495 449 495 2 | 594 594 413 389 +15 25 30 | 1665 134 32 109 -6
JUN-25 24000 C 320 446 320 446 13 | 510 538 333 343 +13 25 50 | 1620 105 63 197 +10
JUN-25 24200 C 266 325 266 325 3 | 411 411 332 302 +11 26 26 | 1490 138 29 283 +10
JUN-25 24400 C 312 333 312 333 2 | 430 430 289 266 +11 26 38 | 1450 100 40 236 +19
JUN-25 24600 C 255 274 255 274 4 | 365 365 226 233 +9 26 23 | 1366 80 27 194 +13
JUN-25 24800 C 244 244 244 244 1 | 283 283 239 205 +8 26 21 | 1234 84 22 113 +4
JUN-25 25000 C 174 236 174 236 20 | 260 290 194 179 +6 26 42 | 1200 72 62 368 +12
JUN-25 25200 C 190 200 190 200 2 | 209 221 165 157 +4 26 34 | 1068 80 36 143 -8
JUN-25 25400 C 121 187 121 187 4 | 158 158 158 137 +4 27 2 | 832 60 6 363 +4
JUN-25 25600 C 145 145 145 145 1 | 130 130 130 119 +1 27 1 | 1000 61 2 119 -20
JUN-25 25800 C 0 0 0 0 0 | 152 152 117 105 +2 27 23 | 806 60 23 28 +3
JUN-25 26000 C 108 122 108 122 3 | 158 165 91 93 +1 27 46 | 860 45 49 199 +31
JUN-25 26200 C 104 108 104 108 2 | 140 146 87 81 +1 27 14 | 730 52 16 51 -3
JUN-25 26400 C 0 0 0 0 0 | 114 114 92 72 +2 28 4 | 645 45 4 50 0
JUN-25 26600 C 0 0 0 0 0 | 93 93 93 63 +2 28 1 | 634 44 1 39 0
JUN-25 26800 C 0 0 0 0 0 | 103 103 64 55 +2 28 21 | 580 35 21 21 -8
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 48 +2 28 0 | 516 30 0 172 0
JUN-25 27200 C 0 0 0 0 0 | 80 80 80 41 +1 28 1 | 465 31 1 64 0
JUN-25 27400 C 0 0 0 0 0 | 72 72 43 36 +2 28 22 | 362 30 22 171 -15
JUN-25 27600 C 46 46 46 46 1 | 0 0 0 30 +1 28 0 | 335 46 1 2 +1
JUN-25 27800 C 45 45 45 45 1 | 58 58 58 27 +2 29 1 | 385 30 2 10 0
JUN-25 28000 C 0 0 0 0 0 | 34 34 34 23 +1 29 7 | 392 27 7 75 -7
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 20 +1 29 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 17 +1 29 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 15 +1 29 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 13 +1 29 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 11 0 29 0 | 239 20 0 9 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 10 +1 30 0 | 72 22 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 29 29 29 8 0 29 1 | 29 12 1 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 7 0 30 0 | 206 14 0 4 0
JUN-25 29800 C 0 0 0 0 0 | 24 24 13 6 0 30 31 | 113 10 31 38 +29
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 5 0 30 0 | 163 10 0 81 0
TOTAL CALL 102 | TOTAL CALL 703 | TOTAL CALL 805 6581 -27
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 54 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 94 14 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 24 10 0 2 0
JUN-25 14200 P 10 10 10 10 1 | 0 0 0 1 0 40 0 | 85 10 1 3 +1
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 125 66 0 2 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 214 13 0 12 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 139 19 0 23 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 390 17 0 95 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 18 18 18 1 -1 29 1 | 18 18 1 1 +1
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 72 25 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 399 25 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 4 -1 32 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 5 -1 32 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 273 38 0 13 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 8 -1 32 0 | 526 30 0 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 9 -1 32 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 30 30 30 11 0 32 2 | 610 30 2 15 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 12 0 32 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 13 0 31 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 15 0 31 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 16 -1 31 0 | 797 40 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 18 -1 31 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 20 -1 31 0 | 820 60 0 377 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 22 -1 31 0 | 709 62 0 40 0
JUN-25 18000 P 44 44 44 44 1 | 42 42 42 26 +1 31 3 | 827 42 4 159 +4
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 28 0 31 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 30 -1 30 0 | 856 51 0 91 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 34 0 30 0 | 801 55 0 164 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 37 -1 30 0 | 865 57 0 70 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 41 -1 30 0 | 943 74 0 499 0
JUN-25 18600 P 0 0 0 0 0 | 57 57 57 45 -1 30 4 | 1070 57 4 264 -4
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 49 -1 30 0 | 1150 115 0 179 0
JUN-25 18800 P 0 0 0 0 0 | 61 72 61 56 -1 30 4 | 1137 61 4 140 +3
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 61 -1 30 0 | 995 113 0 116 0
JUN-25 19000 P 78 78 73 73 3 | 71 75 66 67 -2 30 8 | 1183 45 11 120 -1
JUN-25 19100 P 0 0 0 0 0 | 72 72 72 74 -1 30 16 | 951 71 16 73 0
JUN-25 19200 P 88 88 88 88 3 | 75 88 75 81 -1 29 4 | 1366 75 7 120 -1
JUN-25 19300 P 0 0 0 0 0 | 85 86 85 88 -2 29 40 | 1130 74 40 91 +40
JUN-25 19400 P 0 0 0 0 0 | 86 86 86 96 -2 29 10 | 1466 80 10 15 -7
JUN-25 19500 P 105 105 105 105 1 | 99 102 99 105 -2 29 20 | 1360 85 21 78 +12
JUN-25 19600 P 110 110 104 104 3 | 0 0 0 114 -2 29 1 | 1422 90 4 52 0
JUN-25 19700 P 0 0 0 0 0 | 105 117 105 124 -2 29 19 | 1500 83 19 88 +18
JUN-25 19800 P 131 133 118 120 12 | 109 115 109 135 -2 29 8 | 1626 109 20 81 -6
JUN-25 19900 P 137 137 128 128 4 | 115 115 115 144 -5 28 1 | 1526 115 5 47 0
JUN-25 20000 P 170 170 145 145 18 | 128 155 126 156 -5 28 18 | 1805 95 36 134 +21
JUN-25 20200 P 194 194 157 157 2 | 139 179 139 177 -7 28 3 | 1912 130 5 28 0
JUN-25 20400 P 193 193 193 193 4 | 164 184 162 204 -7 27 19 | 2127 122 23 44 -7
JUN-25 20600 P 221 225 209 209 7 | 179 228 179 238 -5 27 68 | 1915 135 75 100 +3
JUN-25 20800 P 277 277 261 261 2 | 200 250 200 275 -7 27 20 | 1903 172 22 87 +3
JUN-25 21000 P 288 288 263 270 9 | 240 311 234 318 -7 26 34 | 2087 180 43 166 +31
JUN-25 21200 P 391 391 310 310 2 | 269 338 269 365 -9 26 22 | 1636 205 24 214 +9
JUN-25 21400 P 350 352 350 352 2 | 330 412 330 418 -10 26 37 | 2390 238 39 196 -16
JUN-25 21600 P 434 434 428 432 4 | 362 470 362 477 -11 26 103 | 2461 260 107 108 +69
JUN-25 21800 P 550 550 450 461 4 | 419 520 416 541 -17 25 72 | 2710 278 76 142 +66
JUN-25 22000 P 621 621 530 530 8 | 490 613 490 614 -22 25 85 | 2952 300 93 79 -29
JUN-25 22200 P 764 764 727 727 3 | 571 704 569 698 -24 25 21 | 3101 348 24 154 +9
JUN-25 22400 P 850 850 682 683 4 | 598 790 598 792 -23 25 19 | 1360 419 23 123 -5
JUN-25 22600 P 811 811 780 780 3 | 725 880 725 893 -29 25 34 | 3023 450 37 49 +9
JUN-25 22800 P 915 915 915 915 1 | 840 943 840 1004 -32 25 12 | 3940 530 13 45 +11
JUN-25 23000 P 1080 1080 980 980 2 | 870 1066 870 1126 -31 25 58 | 3960 590 60 68 +48
JUN-25 23200 P 1138 1138 1138 1138 1 | 1069 1127 1069 1251 -33 25 15 | 3880 580 16 42 +13
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1397 -25 25 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1539 -27 26 0 | 4191 759 0 27 0
JUN-25 23800 P 1470 1470 1470 1470 1 | 1522 1522 1522 1686 -47 26 1 | 4764 805 2 13 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1839 -48 26 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 1628 1928 1628 1997 -50 26 2 | 4880 1080 2 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 2159 -51 26 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2326 -52 26 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2496 -54 26 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2670 -54 26 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2846 -56 27 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 3026 -56 27 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3208 -57 27 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3392 -58 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3578 -58 27 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3766 -59 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3955 -60 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 4146 -60 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4338 -60 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4531 -60 28 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4725 -60 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4920 -60 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 5115 -61 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5311 -61 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5508 -61 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5705 -61 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5902 -61 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 6100 -61 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6298 -61 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6496 -62 29 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6695 -61 30 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6893 -62 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 7092 -62 30 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7291 -62 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7491 -61 30 0 | 10777 9555 0 3 0
TOTAL PUT 105 | TOTAL PUT 784 | TOTAL PUT 889 5830 +295
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 1694 12411 +268
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 8901 +47 30 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8801 +47 30 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8702 +47 30 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8603 +47 30 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 8503 +47 30 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8404 +47 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8305 +47 30 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8206 +47 30 0 | 0 0 0 0 0
SEP-25 14400 C 8458 8458 8458 8458 1 | 8650 8650 8650 8107 +47 30 1 | 10124 5900 2 20 0
SEP-25 14500 C 0 0 0 0 0 | 8426 8426 8426 8008 +47 30 1 | 10150 5641 1 24 +1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 7909 +47 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7810 +47 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7711 +47 29 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7613 +47 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 7900 7900 7900 7514 +47 29 1 | 9650 5331 1 14 +1
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7416 +47 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7318 +47 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7220 +47 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7122 +47 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 7290 7290 7290 7024 +47 29 1 | 9340 4680 1 17 +1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 6926 +47 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 6829 +47 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6731 +46 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6634 +47 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6537 +46 28 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6441 +47 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6344 +47 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6248 +47 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6152 +47 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6056 +47 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 5961 +47 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 5866 +47 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5771 +47 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5676 +47 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5582 +47 28 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5488 +47 28 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5394 +46 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5301 +46 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5208 +46 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5116 +47 27 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5024 +47 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 4932 +46 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 4841 +46 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4750 +46 27 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4660 +46 27 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4570 +46 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4481 +46 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4392 +45 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4304 +45 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4216 +45 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4129 +45 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4043 +45 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 3957 +45 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 3872 +45 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3787 +44 26 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3704 +45 26 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3620 +44 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3538 +44 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3456 +43 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3375 +43 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3295 +43 26 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3216 +43 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3137 +43 26 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3060 +43 26 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 2983 +43 26 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2831 +41 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2684 +42 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2540 +41 25 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2399 +39 25 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2263 +39 25 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2131 +38 25 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2003 +38 25 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1850 +31 24 0 | 1630 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 1831 1831 1831 1735 +33 24 1 | 1831 801 1 22 -1
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1623 +32 24 0 | 1438 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1539 +50 24 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1427 +30 24 0 | 1280 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1329 +30 24 0 | 1960 590 0 17 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1240 +28 24 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1163 +40 24 0 | 1668 517 0 56 0
SEP-25 23200 C 1188 1188 1188 1188 1 | 0 0 0 1077 +29 24 0 | 1859 498 1 48 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1002 +28 24 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 1090 1090 1090 931 +28 24 1 | 1700 418 1 13 -1
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 864 +26 24 0 | 1860 363 0 10 0
SEP-25 24000 C 0 0 0 0 0 | 947 947 840 803 +22 24 3 | 1838 400 3 20 -1
SEP-25 24200 C 0 0 0 0 0 | 870 870 870 747 +23 24 7 | 1805 390 7 36 +7
SEP-25 24400 C 0 0 0 0 0 | 688 688 688 697 +25 24 1 | 1646 399 1 11 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 643 +19 24 0 | 1243 310 0 58 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 603 +24 24 0 | 1619 273 0 9 0
SEP-25 25000 C 0 0 0 0 0 | 666 666 590 553 +17 24 2 | 1472 226 2 63 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 513 +16 24 0 | 992 341 0 77 0
SEP-25 25400 C 0 0 0 0 0 | 620 620 620 476 +15 25 2 | 1474 250 2 41 +1
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 439 +13 25 0 | 1055 273 0 18 0
SEP-25 25800 C 445 445 445 445 1 | 0 0 0 408 +12 25 0 | 1280 236 1 151 -1
SEP-25 26000 C 0 0 0 0 0 | 450 450 397 381 +15 25 20 | 1200 189 20 82 +18
SEP-25 26200 C 0 0 0 0 0 | 351 351 351 348 +7 25 7 | 1019 255 7 112 +7
SEP-25 26400 C 0 0 0 0 0 | 391 391 343 324 +9 25 14 | 1090 260 14 71 +14
SEP-25 26600 C 0 0 0 0 0 | 360 365 360 300 +13 25 9 | 886 170 9 23 +7
SEP-25 26800 C 0 0 0 0 0 | 392 392 320 270 +11 25 21 | 522 163 21 31 +20
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 249 +11 25 0 | 890 131 0 38 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 229 +11 25 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 210 +10 25 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 193 +9 25 0 | 790 213 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 177 +9 25 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 180 180 180 162 +8 25 1 | 740 136 1 53 +1
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 149 +8 25 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 136 +6 25 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 125 +6 25 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 115 +7 25 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 105 +6 25 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 96 +5 25 0 | 200 91 0 10 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 88 +5 25 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 80 +4 25 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 74 +5 25 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 86 86 86 67 +4 25 1 | 413 44 1 79 -1
TOTAL CALL 3 | TOTAL CALL 94 | TOTAL CALL 97 1664 +73
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 | 28 28 28 3 0 29 1 | 152 28 1 23 +1
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 4 0 29 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 6 0 30 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 38 38 38 7 0 30 2 | 190 27 2 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 8 0 30 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 9 0 30 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 10 0 30 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 11 0 30 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 12 0 30 0 | 102 51 0 11 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 13 0 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 14 0 29 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 15 0 29 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 17 0 29 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 18 0 29 0 | 321 45 0 103 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 20 0 29 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 22 0 29 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 24 0 29 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 26 0 29 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 28 0 29 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 30 0 29 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 33 0 29 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 35 -1 29 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 38 0 28 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 41 -1 28 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 45 0 28 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 48 0 28 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 52 0 28 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 56 0 28 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 60 0 28 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 65 0 28 0 | 163 163 0 1 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 70 0 28 0 | 130 130 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 104 104 104 75 0 28 2 | 303 104 2 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 80 0 28 0 | 0 0 0 0 0
SEP-25 17000 P 115 115 115 115 1 | 0 0 0 86 0 28 0 | 500 94 1 18 -1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 92 0 28 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 98 -1 28 0 | 828 138 0 2 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 105 -1 28 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 112 -1 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 120 0 27 0 | 243 144 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 128 0 27 0 | 888 102 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 136 -1 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 145 -1 27 0 | 988 122 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 154 -1 27 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 164 -1 27 0 | 1120 126 0 33 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 174 -1 27 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 185 -1 27 0 | 927 228 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 196 -2 27 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 208 -2 27 0 | 981 573 0 41 0
SEP-25 18500 P 235 235 235 235 1 | 230 230 230 220 -2 27 2 | 1120 147 3 50 +3
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 233 -2 27 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 255 255 255 247 -2 27 1 | 1020 210 1 18 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 261 -2 26 0 | 888 178 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 276 -2 26 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 291 -3 26 0 | 1656 190 0 56 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 308 -2 26 0 | 989 180 0 40 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 324 -3 26 0 | 1023 272 0 41 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 352 -2 26 0 | 1301 245 0 44 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 370 -2 26 0 | 1486 287 0 10 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 390 0 26 0 | 1034 212 0 25 0
SEP-25 19600 P 0 0 0 0 0 | 335 335 335 405 0 26 1 | 1230 305 1 33 -1
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 424 0 26 0 | 1830 404 0 15 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 447 +2 26 0 | 1916 260 0 11 0
SEP-25 19900 P 0 0 0 0 0 | 437 437 437 461 -3 26 1 | 1769 317 1 10 -1
SEP-25 20000 P 0 0 0 0 0 | 463 487 463 488 +2 26 9 | 1890 280 9 24 +6
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 533 +1 25 0 | 1906 399 0 48 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 579 -4 25 0 | 1620 322 0 7 0
SEP-25 20600 P 562 562 562 562 1 | 0 0 0 629 -10 25 0 | 2286 357 1 14 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 684 -13 25 0 | 1678 511 0 14 0
SEP-25 21000 P 0 0 0 0 0 | 650 715 650 755 -4 25 8 | 2518 424 8 27 +6
SEP-25 21200 P 0 0 0 0 0 | 700 788 700 815 -15 24 21 | 1984 500 21 10 +7
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 894 -16 24 0 | 2588 549 0 9 0
SEP-25 21600 P 0 0 0 0 0 | 813 851 813 964 -16 24 2 | 2126 526 2 17 +1
SEP-25 21800 P 0 0 0 0 0 | 875 920 875 1045 -16 24 2 | 3110 634 2 60 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 1134 -18 24 0 | 3240 650 0 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1236 -8 24 0 | 1609 802 0 8 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1332 -11 24 0 | 1666 763 0 8 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1433 -16 24 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1548 -12 24 0 | 2440 870 0 3 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1655 -22 24 0 | 2276 972 0 21 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1778 -18 24 0 | 3300 1045 0 5 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1904 -20 24 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 2031 -23 24 0 | 3600 1638 0 2 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2183 -21 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2321 -23 24 0 | 4755 1690 0 9 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2463 -23 24 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2608 -25 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2757 -25 24 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2909 -26 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 3064 -27 24 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3222 -28 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3382 -30 25 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3546 -30 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3712 -31 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3880 -32 25 0 | 4600 2910 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 4051 -33 25 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4223 -34 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4398 -35 25 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4574 -36 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4753 -36 25 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4933 -36 25 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 5114 -37 25 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5297 -38 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5481 -38 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5666 -39 25 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5853 -39 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 6040 -41 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 6229 -41 25 0 | 9400 5182 0 30 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6419 -40 25 0 | 9046 4657 0 1 0
SEP-25 29000 P 6760 6760 6760 6760 1 | 6632 6632 6632 6609 -41 25 1 | 9530 4928 2 22 0
SEP-25 29200 P 6970 6970 6970 6970 1 | 6708 6708 6708 6800 -42 25 1 | 9755 5050 2 27 +2
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6992 -42 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7184 -43 25 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7378 -42 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7571 -43 25 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 54 | TOTAL PUT 59 1382 +23
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 156 3046 +96
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 12639 +52 32 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12539 +52 32 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12439 +52 31 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12339 +52 31 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12239 +52 31 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12139 +52 30 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12039 +52 30 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 11940 +52 31 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 11840 +52 31 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11740 +52 31 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11640 +52 30 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11540 +52 30 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11441 +52 31 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11341 +52 30 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11241 +52 30 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11142 +52 30 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11042 +52 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 10843 +52 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10644 +52 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10445 +52 30 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10247 +52 30 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10048 +51 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 9850 +52 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9652 +51 29 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9455 +52 29 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9258 +52 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9061 +51 29 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 8865 +51 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8669 +51 29 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8474 +51 29 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8279 +51 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 8550 8550 8550 8085 +50 28 1 | 8550 7583 1 7 +1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7892 +50 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7700 +51 28 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7604 +51 28 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7508 +50 28 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7413 +51 28 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7317 +50 28 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7222 +50 28 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7128 +50 28 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7033 +50 28 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6939 +50 28 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6845 +49 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6752 +50 27 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6658 +49 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6565 +49 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6473 +49 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6380 +49 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6288 +48 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6197 +49 27 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6105 +48 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6014 +48 27 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 5924 +48 27 0 | 0 0 0 0 0
DEC-25 17000 C 5975 5975 5975 5975 1 | 0 0 0 5834 +48 27 0 | 5975 5770 1 0 -1
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5744 +48 27 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5655 +48 27 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5566 +47 27 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5477 +47 27 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5389 +46 27 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5302 +47 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5215 +46 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5128 +46 26 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5042 +46 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 4957 +46 26 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 4872 +46 26 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4787 +45 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4704 +45 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4620 +44 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4537 +44 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4455 +44 26 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4374 +44 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4293 +44 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4212 +43 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4132 +43 26 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4053 +42 26 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 3975 +42 26 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 3897 +42 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3820 +42 25 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3743 +41 25 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3668 +41 25 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3593 +41 25 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3518 +40 25 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3445 +40 25 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3372 +40 25 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3228 +39 25 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3088 +38 25 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 2950 +37 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2816 +36 25 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2685 +36 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2557 +34 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2433 +34 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2288 +40 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2175 +40 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2064 +38 24 0 | 1700 1700 0 1 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 1956 +26 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1859 +38 24 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1760 +27 23 0 | 1749 1749 0 1 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1669 +31 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1592 +46 24 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1499 +26 24 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1412 +26 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1341 +29 24 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1268 +26 24 0 | 1020 1020 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1196 +24 23 0 | 1161 962 0 2 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1141 +36 24 0 | 973 973 0 1 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1071 +25 24 0 | 0 0 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1010 +22 24 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 958 +25 24 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 911 +34 24 0 | 833 830 0 10 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 859 +29 24 0 | 850 850 0 1 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 811 +32 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 807 807 807 766 +31 24 1 | 807 755 1 2 +1
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 713 +18 24 0 | 705 646 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 675 +21 24 0 | 678 678 0 1 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 632 +21 24 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 596 +20 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 562 +19 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 546 +35 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 514 +34 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 485 +35 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 456 +34 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 430 +34 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 405 +34 25 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 381 +33 25 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 359 +33 25 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 338 +33 25 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 318 +32 25 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 299 +32 25 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 281 +31 25 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 265 +31 25 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 287 287 287 249 +30 25 1 | 287 170 1 4 +1
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 237 +26 25 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 223 +26 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 210 +31 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 183 +27 25 0 | 160 160 0 1 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 162 +26 25 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 143 +24 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 127 +24 25 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 112 +22 25 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 99 +21 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 88 +20 26 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 78 +19 26 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 69 +18 26 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 61 +16 26 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 54 +15 26 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 48 +14 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 42 +13 26 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 38 +13 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 33 +11 26 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 30 +11 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 26 +9 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 23 +9 26 0 | 25 25 0 1 0
TOTAL CALL 1 | TOTAL CALL 3 | TOTAL CALL 4 35 +2
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 32 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 31 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 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 28 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2 0 29 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 3 0 30 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 4 0 30 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 5 0 30 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 6 0 30 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 7 0 30 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 9 0 30 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 10 -1 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 12 0 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 14 -1 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 17 0 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 20 0 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 23 -1 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 27 -1 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 31 -1 29 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 36 -1 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 41 -1 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 47 -2 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 54 -2 28 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 62 -1 28 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 66 -1 28 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 70 -2 28 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 75 -1 28 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 79 -2 28 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 84 -2 28 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 90 -2 28 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 95 -2 28 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 101 -2 28 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 107 -3 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 114 -2 27 0 | 0 0 0 0 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 120 -3 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 127 -3 27 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 135 -3 27 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 142 -3 27 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 150 -4 27 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 159 -3 27 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 167 -4 27 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 200 200 200 176 -4 27 1 | 200 200 1 1 +1
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 186 -4 27 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 196 -4 27 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 206 -4 27 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 217 -4 27 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 228 -5 27 0 | 266 266 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 239 -5 27 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 251 -6 27 0 | 277 277 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 264 -5 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 277 -6 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 290 -6 26 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 304 -6 26 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 328 -7 26 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 334 -6 26 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 360 -7 26 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 366 -7 26 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 394 -7 26 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 399 -8 26 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 417 -8 26 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 436 -8 26 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 455 -8 26 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 474 -9 26 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 494 -9 26 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 515 -10 26 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 537 -10 26 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 559 -10 25 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 582 -10 25 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 597 -11 25 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 629 -2 25 0 | 0 0 0 0 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 652 +3 25 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 677 +4 25 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 701 0 25 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 726 +2 25 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 780 -6 25 0 | 800 800 0 1 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 838 -6 25 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 896 -9 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 957 -13 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 1028 -12 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1089 -24 24 0 | 0 0 0 0 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1165 -24 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1262 -9 24 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1339 -15 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1433 -13 24 0 | 1435 1430 0 2 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1519 -16 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1618 -18 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1721 -22 23 0 | 1728 1728 0 1 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1835 -15 24 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1935 -21 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 2063 +2 24 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2182 +3 24 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2308 -18 24 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2444 -21 24 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2576 -20 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2712 -19 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2850 -19 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2991 -19 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3135 -18 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3282 -18 24 0 | 3408 3370 0 10 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3431 -18 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3583 -17 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3737 -17 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3893 -18 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 4052 -17 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4213 -17 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4376 -17 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4541 -17 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4708 -17 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4876 -18 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 5047 -17 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5218 -18 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5392 -18 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5567 -18 25 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5743 -19 25 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5921 -19 25 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 6100 -19 25 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6280 -20 25 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6461 -20 25 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6643 -21 25 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6827 -21 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 7011 -22 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7196 -23 25 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7382 -23 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7569 -24 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7945 -25 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8324 -26 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8705 -28 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 9089 -28 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9474 -30 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9861 -31 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10250 -32 26 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10640 -33 26 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 11031 -34 26 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11423 -36 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11816 -37 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12210 -38 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12604 -39 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 13000 -39 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13395 -41 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13792 -41 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14188 -43 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14585 -43 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 17 +1
| MONTH PUT/CALL RATIO 0.25
| MONTH TOTAL 5 52 +3
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 12335 35347 +948
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED