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 23600 802 441 26 550 228 387 +194
C MAY-25 24000 725 307 27 394 146 631 +142
P MAY-25 22400 703 172 26 379 134 432 -197
C MAY-25 23200 663 623 25 762 355 393 +256
P MAY-25 22200 660 133 27 302 106 201 -168
C MAY-25 23400 643 525 26 650 278 245 +222
P MAY-25 22800 636 276 26 559 216 347 -270
P MAY-25 23000 627 348 26 676 277 436 -304
P MAY-25 22000 594 101 27 246 82 486 -144
C MAY-25 23800 541 368 26 468 182 517 +165
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 MAY 2025, FRIDAY 12 MAY 2025, MONDAY
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 7600 +613 0 0 | 0 0 0 5 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7500 +613 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7400 +613 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7300 +613 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7200 +613 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7100 +613 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7000 +613 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6900 +613 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6800 +613 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6700 +613 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6600 +613 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6500 +613 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6400 +613 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6300 +613 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6200 +613 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6100 +613 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6000 +613 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5900 +613 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5800 +613 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5700 +613 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5600 +612 0 5 | 0 0 5 0 -5
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5500 +612 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5400 +612 0 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5300 +612 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5200 +612 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5100 +612 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5000 +611 0 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4900 +611 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4800 +611 0 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4700 +610 0 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4600 +610 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4500 +609 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4400 +609 0 0 | 3040 1445 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4300 +608 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4200 +607 0 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4101 +607 31 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4001 +606 30 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3901 +604 30 0 | 3105 1127 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3801 +603 29 0 | 2380 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3702 +602 30 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3602 +600 29 5 | 1160 904 5 27 +5
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3502 +597 28 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 3168 3168 3168 3403 +595 29 2 | 3168 715 2 81 0
MAY-25 20200 C 0 0 0 0 0 | 3261 3261 3261 3205 +591 29 1 | 3261 728 1 67 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3009 +588 30 0 | 1880 571 0 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2813 +582 29 0 | 1885 510 0 66 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2616 +569 29 0 | 1915 450 0 154 0
MAY-25 21000 C 1900 1900 1900 1900 6 | 2000 2600 2000 2432 +577 30 17 | 2600 396 23 246 +12
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2225 +537 27 1 | 1920 347 1 153 -1
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2039 +525 27 0 | 1650 382 0 225 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1847 +505 26 2 | 1525 290 2 69 -2
MAY-25 21800 C 0 0 0 0 0 | 1308 1902 1308 1668 +485 26 18 | 1902 227 18 225 -4
MAY-25 22000 C 1109 1109 1109 1109 1 | 1290 1665 1169 1480 +459 25 35 | 1665 200 36 95 -13
MAY-25 22200 C 0 0 0 0 0 | 1030 1500 985 1328 +444 26 29 | 1500 159 29 86 -3
MAY-25 22400 C 831 831 762 762 10 | 887 1310 805 1160 +403 25 37 | 1310 144 47 430 -13
MAY-25 22600 C 680 690 628 628 6 | 843 1170 675 1012 +377 26 70 | 1170 131 76 427 -8
MAY-25 22800 C 549 600 503 512 132 | 732 1017 553 868 +338 25 222 | 1045 118 354 644 -4
MAY-25 23000 C 442 506 406 416 94 | 530 866 455 741 +300 25 356 | 1017 102 450 366 -52
MAY-25 23200 C 366 418 355 355 114 | 412 762 372 623 +256 25 549 | 950 88 663 393 -49
MAY-25 23400 C 306 347 278 278 63 | 416 650 303 525 +222 26 580 | 832 78 643 245 -15
MAY-25 23600 C 252 286 228 234 86 | 290 550 247 441 +194 26 716 | 685 91 802 387 -70
MAY-25 23800 C 214 235 182 182 34 | 260 468 199 368 +165 26 507 | 660 72 541 517 +37
MAY-25 24000 C 166 192 146 154 35 | 200 394 162 307 +142 27 690 | 600 68 725 631 +112
MAY-25 24200 C 138 156 126 126 13 | 182 328 130 254 +119 27 389 | 545 59 402 361 +17
MAY-25 24400 C 122 126 98 98 54 | 156 272 105 208 +99 27 182 | 463 50 236 219 +8
MAY-25 24600 C 100 104 80 80 43 | 131 228 88 175 +87 28 210 | 435 40 253 351 +31
MAY-25 24800 C 74 83 74 83 20 | 103 190 69 140 +69 28 139 | 369 36 159 513 +61
MAY-25 25000 C 63 65 63 65 5 | 80 151 57 114 +57 29 199 | 347 30 204 390 +65
MAY-25 25200 C 56 56 50 50 5 | 73 128 48 93 +46 29 165 | 265 27 170 137 -16
MAY-25 25400 C 44 44 39 39 5 | 59 102 43 76 +38 29 53 | 264 27 58 186 +12
MAY-25 25600 C 35 35 35 35 2 | 50 84 34 62 +31 30 141 | 212 28 143 113 +28
MAY-25 25800 C 0 0 0 0 0 | 40 69 29 52 +27 30 129 | 185 18 129 100 +1
MAY-25 26000 C 0 0 0 0 0 | 24 56 24 41 +21 31 63 | 162 17 63 70 +10
MAY-25 26200 C 0 0 0 0 0 | 26 45 26 34 +18 31 37 | 140 15 37 96 +9
MAY-25 26400 C 0 0 0 0 0 | 20 36 20 29 +16 32 74 | 104 14 74 56 +2
MAY-25 26600 C 0 0 0 0 0 | 16 28 16 23 +13 32 29 | 115 13 29 53 +24
MAY-25 26800 C 0 0 0 0 0 | 15 25 13 19 +11 32 51 | 98 11 51 72 +5
MAY-25 27000 C 0 0 0 0 0 | 17 22 17 16 +9 33 35 | 84 13 35 22 +1
MAY-25 27200 C 0 0 0 0 0 | 19 19 19 14 +9 34 1 | 60 10 1 19 0
MAY-25 27400 C 0 0 0 0 0 | 10 11 10 11 +7 34 3 | 66 9 3 28 +1
MAY-25 27600 C 0 0 0 0 0 | 11 11 11 9 +6 34 15 | 56 9 15 7 -14
MAY-25 27800 C 0 0 0 0 0 | 11 11 11 8 +6 35 9 | 50 8 9 53 -7
MAY-25 28000 C 0 0 0 0 0 | 10 10 10 7 +6 35 1 | 42 2 1 35 +1
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 6 +5 36 0 | 40 6 0 18 -10
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 5 +4 36 0 | 34 5 0 19 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 4 +3 37 0 | 21 4 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 3 +2 36 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 3 3 3 2 +1 36 7 | 15 3 7 9 +7
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 38 0 | 15 5 0 18 0
TOTAL CALL 728 | TOTAL CALL 5774 | TOTAL CALL 6502 8611 +163
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 60 0 | 250 3 0 148 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 270 8 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 300 3 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 355 4 0 19 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 335 14 0 100 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 300 4 0 36 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 383 20 0 30 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 414 8 0 34 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 141 83 0 16 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 442 5 0 197 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 474 15 0 31 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 525 14 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 520 7 0 102 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 495 19 0 458 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 517 7 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 680 20 0 290 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 576 7 0 207 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 700 8 0 253 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 628 10 0 100 0
MAY-25 18200 P 0 0 0 0 0 | 5 5 4 1 0 40 2 | 695 4 2 209 +1
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 803 11 0 207 0
MAY-25 18400 P 0 0 0 0 0 | 5 5 5 1 0 38 1 | 840 5 1 204 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 888 11 0 62 0
MAY-25 18600 P 0 0 0 0 0 | 6 6 6 1 0 37 3 | 906 6 3 279 -31
MAY-25 18700 P 0 0 0 0 0 | 6 6 6 1 -1 36 5 | 962 6 5 64 +3
MAY-25 18800 P 0 0 0 0 0 | 7 7 7 1 -2 35 1 | 932 7 1 162 -1
MAY-25 18900 P 0 0 0 0 0 | 7 7 7 1 -3 34 15 | 919 7 15 89 +14
MAY-25 19000 P 0 0 0 0 0 | 12 12 8 1 -4 33 20 | 1100 8 20 106 -1
MAY-25 19100 P 0 0 0 0 0 | 8 8 8 1 -5 33 1 | 960 8 1 75 -5
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 -6 32 0 | 1083 19 0 127 0
MAY-25 19300 P 18 18 18 18 1 | 10 10 9 1 -7 31 16 | 1204 9 17 139 +15
MAY-25 19400 P 0 0 0 0 0 | 12 12 9 1 -8 30 4 | 1260 9 4 158 -2
MAY-25 19500 P 0 0 0 0 0 | 11 11 9 1 -9 30 3 | 1220 9 3 98 -2
MAY-25 19600 P 23 23 23 23 2 | 15 15 9 1 -11 29 9 | 1366 9 11 118 -2
MAY-25 19700 P 0 0 0 0 0 | 12 12 10 1 -13 28 12 | 859 10 12 175 0
MAY-25 19800 P 0 0 0 0 0 | 17 17 13 2 -14 29 4 | 1273 13 4 92 -1
MAY-25 19900 P 0 0 0 0 0 | 15 17 12 3 -15 30 21 | 1350 12 21 257 -1
MAY-25 20000 P 30 30 30 30 1 | 20 20 12 4 -17 30 63 | 1300 12 64 659 +12
MAY-25 20200 P 0 0 0 0 0 | 22 24 14 5 -23 29 55 | 1505 14 55 251 +21
MAY-25 20400 P 46 46 40 40 7 | 36 36 16 8 -29 29 127 | 1842 16 134 1208 -15
MAY-25 20600 P 52 52 50 50 4 | 35 35 19 11 -38 29 130 | 1605 19 134 493 -5
MAY-25 20800 P 65 66 60 60 9 | 41 42 22 16 -48 29 132 | 2095 22 141 96 -121
MAY-25 21000 P 82 83 74 83 32 | 51 54 26 22 -59 28 393 | 2210 26 425 419 -171
MAY-25 21200 P 97 101 91 96 17 | 62 66 31 31 -69 28 169 | 1965 31 186 327 +57
MAY-25 21400 P 124 128 117 122 20 | 82 82 40 44 -82 28 216 | 1921 40 236 569 -17
MAY-25 21600 P 155 156 141 151 21 | 102 107 51 58 -100 27 189 | 1930 51 210 494 +22
MAY-25 21800 P 193 199 173 191 35 | 170 170 62 76 -122 27 338 | 2080 62 373 348 +56
MAY-25 22000 P 236 246 221 226 121 | 215 215 82 101 -144 27 473 | 2890 82 594 486 0
MAY-25 22200 P 297 302 275 294 97 | 286 286 106 133 -168 27 563 | 2930 106 660 201 +56
MAY-25 22400 P 368 379 340 365 78 | 362 362 134 172 -197 26 625 | 2296 134 703 432 +108
MAY-25 22600 P 444 451 413 450 38 | 282 359 172 219 -227 26 358 | 2810 172 396 304 -12
MAY-25 22800 P 537 559 505 559 62 | 374 446 216 276 -270 26 574 | 1800 216 636 347 +48
MAY-25 23000 P 641 676 593 650 18 | 460 543 277 348 -304 26 609 | 1525 277 627 436 +142
MAY-25 23200 P 763 797 763 797 4 | 570 665 351 438 -337 26 189 | 3320 351 193 156 +54
MAY-25 23400 P 0 0 0 0 0 | 690 780 447 528 -382 26 217 | 3937 447 217 68 +16
MAY-25 23600 P 0 0 0 0 0 | 830 940 550 648 -406 26 59 | 2550 550 59 100 +24
MAY-25 23800 P 0 0 0 0 0 | 936 936 671 772 -437 27 18 | 2027 671 18 23 +14
MAY-25 24000 P 0 0 0 0 0 | 1118 1190 819 906 -466 27 18 | 2200 819 18 23 +9
MAY-25 24200 P 0 0 0 0 0 | 935 942 935 1054 -498 27 3 | 1494 935 3 5 +1
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1210 -515 28 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1373 -531 28 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 1450 1545 1450 1547 -539 29 2 | 1545 1450 2 2 +2
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1717 -555 29 5 | 0 0 5 4 +3
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1896 -564 29 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2078 -573 30 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2264 -579 30 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 2300 2430 2300 2452 -585 30 2 | 2430 2300 2 1 +1
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2643 -589 31 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2835 -593 31 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3029 -596 32 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3223 -600 32 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3419 -602 32 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3616 -603 33 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3813 -605 33 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4011 -606 34 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4209 -607 34 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4407 -609 34 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4606 -609 35 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4805 -610 35 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5004 -610 35 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5204 -610 37 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5403 -611 36 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5603 -611 38 1 | 0 0 1 0 -1
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5802 -612 37 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6002 -611 38 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6202 -611 39 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 6555 6555 6555 6402 -611 40 1 | 8666 6555 1 2 0
TOTAL PUT 567 | TOTAL PUT 5646 | TOTAL PUT 6213 12968 +291
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 12715 21579 +454
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 11310 +609 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11110 +609 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10910 +609 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10710 +609 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10510 +609 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10310 +609 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10110 +609 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10010 +609 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9910 +609 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9810 +609 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9710 +609 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9610 +609 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9510 +609 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9410 +609 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9310 +609 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9210 +609 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9110 +609 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9010 +609 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8910 +609 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8810 +609 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8710 +609 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8610 +609 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8510 +609 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8410 +609 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8310 +609 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8210 +609 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8110 +608 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8010 +608 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7910 +608 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7810 +608 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7710 +608 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7610 +608 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7510 +608 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7410 +608 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7310 +607 0 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7210 +607 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7110 +607 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7010 +607 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6910 +606 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6811 +607 32 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6711 +606 32 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6611 +606 31 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6511 +605 31 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6411 +605 30 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6311 +604 30 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6211 +603 29 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6112 +604 31 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6012 +603 30 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5912 +602 30 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5813 +602 30 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5713 +600 30 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5614 +600 30 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5514 +599 30 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5415 +598 30 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5315 +596 29 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5216 +595 29 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5117 +594 29 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5018 +592 29 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4919 +591 29 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4821 +590 29 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4722 +588 29 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4624 +586 29 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4525 +583 29 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4427 +581 29 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4330 +579 29 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4232 +576 29 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4135 +574 28 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4038 +571 28 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3941 +568 28 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3845 +565 28 0 | 3038 1017 0 17 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3749 +562 28 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3653 +558 28 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3558 +554 28 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3463 +550 28 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 3365 3365 3365 3369 +546 28 1 | 4334 706 1 66 -1
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3183 +537 28 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2998 +527 27 0 | 3960 722 0 145 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2817 +516 27 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2639 +505 27 0 | 1948 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2464 +491 27 0 | 3860 450 0 122 0
JUN-25 21200 C 0 0 0 0 0 | 1957 2455 1957 2293 +478 27 3 | 2885 418 3 139 -1
JUN-25 21400 C 0 0 0 0 0 | 1792 1792 1792 2117 +453 26 1 | 2679 488 1 147 +1
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1941 +423 25 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1809 +457 26 0 | 3126 350 0 411 0
JUN-25 22000 C 0 0 0 0 0 | 1380 1700 1280 1633 +414 25 16 | 3030 315 16 400 -1
JUN-25 22200 C 0 0 0 0 0 | 1208 1208 1208 1513 +418 26 1 | 1880 328 1 249 0
JUN-25 22400 C 0 0 0 0 0 | 1115 1115 1020 1338 +353 24 2 | 2400 256 2 272 -1
JUN-25 22600 C 909 909 909 909 1 | 960 1000 927 1220 +342 25 64 | 1599 220 65 137 +36
JUN-25 22800 C 789 789 762 762 2 | 860 1079 795 1086 +305 24 96 | 2160 232 98 81 +24
JUN-25 23000 C 700 732 700 732 4 | 800 1100 708 982 +294 24 160 | 2345 180 164 187 +59
JUN-25 23200 C 0 0 0 0 0 | 780 1000 677 880 +268 25 52 | 2118 185 52 52 +11
JUN-25 23400 C 570 570 570 570 1 | 590 830 590 787 +246 25 22 | 1359 150 23 94 -2
JUN-25 23600 C 477 520 477 482 7 | 570 796 504 701 +224 25 55 | 1860 139 62 223 -14
JUN-25 23800 C 0 0 0 0 0 | 520 710 441 624 +204 25 28 | 1665 134 28 142 -4
JUN-25 24000 C 381 381 380 380 3 | 478 636 387 550 +180 25 126 | 1620 105 129 190 -44
JUN-25 24200 C 0 0 0 0 0 | 425 556 338 492 +166 25 163 | 1490 138 163 234 -108
JUN-25 24400 C 304 304 302 302 2 | 314 515 283 437 +151 25 97 | 1450 100 99 196 -65
JUN-25 24600 C 0 0 0 0 0 | 325 457 259 387 +136 26 62 | 1366 80 62 195 -23
JUN-25 24800 C 231 239 231 239 2 | 254 396 236 341 +121 26 32 | 1234 84 34 78 -21
JUN-25 25000 C 202 211 202 211 3 | 208 360 194 299 +106 26 51 | 1200 72 54 380 -5
JUN-25 25200 C 186 186 186 186 1 | 220 304 163 265 +96 26 51 | 1068 80 52 167 +12
JUN-25 25400 C 163 163 163 163 1 | 173 278 161 234 +87 26 69 | 832 60 70 385 +4
JUN-25 25600 C 143 143 134 134 2 | 170 250 132 208 +80 27 87 | 1000 61 89 228 +48
JUN-25 25800 C 0 0 0 0 0 | 137 220 123 181 +68 27 54 | 806 60 54 66 +39
JUN-25 26000 C 108 108 108 108 1 | 129 190 110 159 +61 27 64 | 860 45 65 207 +2
JUN-25 26200 C 0 0 0 0 0 | 98 158 98 141 +55 27 25 | 730 52 25 111 +13
JUN-25 26400 C 0 0 0 0 0 | 102 141 102 123 +46 27 2 | 645 45 2 40 -10
JUN-25 26600 C 73 73 73 73 5 | 86 130 86 108 +40 28 25 | 634 44 30 40 +1
JUN-25 26800 C 0 0 0 0 0 | 63 103 63 96 +37 28 37 | 580 35 37 41 +20
JUN-25 27000 C 0 0 0 0 0 | 60 106 60 87 +36 28 29 | 516 30 29 157 -16
JUN-25 27200 C 0 0 0 0 0 | 60 92 60 75 +30 28 38 | 465 31 38 47 -17
JUN-25 27400 C 0 0 0 0 0 | 53 73 53 66 +27 29 59 | 362 30 59 136 -35
JUN-25 27600 C 0 0 0 0 0 | 48 62 48 59 +25 29 39 | 335 38 39 58 +39
JUN-25 27800 C 0 0 0 0 0 | 63 63 58 52 +24 29 15 | 385 30 15 26 +15
JUN-25 28000 C 0 0 0 0 0 | 36 50 36 47 +22 29 22 | 392 27 22 60 -15
JUN-25 28200 C 0 0 0 0 0 | 50 50 50 41 +19 30 7 | 325 50 7 7 +5
JUN-25 28400 C 0 0 0 0 0 | 42 42 41 36 +17 30 24 | 302 24 24 74 -17
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 31 +15 30 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 27 +13 30 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 17 17 17 23 +11 30 14 | 239 17 14 23 +14
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 21 +10 30 0 | 72 22 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 19 +10 31 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 17 +9 31 0 | 206 14 0 4 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 15 +8 31 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 10 10 10 13 +7 31 32 | 163 10 32 47 -10
TOTAL CALL 35 | TOTAL CALL 1725 | TOTAL CALL 1760 6980 -67
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 60 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 94 14 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 24 10 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 125 66 0 2 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 214 12 0 25 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 10 10 10 1 0 38 1 | 139 10 1 23 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 14 14 14 1 0 35 1 | 390 14 1 99 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 18 18 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 -2 31 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 -3 30 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 -4 30 0 | 526 30 0 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 -5 29 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 20 20 20 1 -6 29 1 | 610 20 1 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 -7 28 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 -8 28 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 -9 27 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 -11 27 0 | 797 40 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 2 -11 28 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 3 -11 29 0 | 820 60 0 377 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 4 -12 29 0 | 709 62 0 40 0
JUN-25 18000 P 0 0 0 0 0 | 26 26 26 5 -13 29 1 | 827 26 1 170 +1
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 6 -14 29 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 7 -15 29 0 | 856 51 0 92 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 8 -17 29 0 | 801 55 0 164 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 9 -18 29 0 | 865 57 0 70 0
JUN-25 18500 P 0 0 0 0 0 | 43 43 33 11 -19 29 37 | 943 33 37 499 0
JUN-25 18600 P 0 0 0 0 0 | 37 37 37 12 -21 29 1 | 1070 37 1 263 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 14 -23 29 0 | 1150 72 0 178 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 15 -26 29 0 | 1137 61 0 142 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 17 -29 29 0 | 995 63 0 137 0
JUN-25 19000 P 72 72 72 72 5 | 54 54 39 20 -31 29 29 | 1183 39 34 162 +20
JUN-25 19100 P 0 0 0 0 0 | 57 58 50 22 -34 29 81 | 951 50 81 214 +66
JUN-25 19200 P 0 0 0 0 0 | 63 63 51 25 -37 28 89 | 1366 51 89 175 +51
JUN-25 19300 P 0 0 0 0 0 | 57 57 47 29 -39 29 31 | 1130 47 31 131 0
JUN-25 19400 P 0 0 0 0 0 | 69 69 59 32 -42 28 61 | 1466 59 61 57 +39
JUN-25 19500 P 0 0 0 0 0 | 72 72 52 36 -45 28 27 | 1360 52 27 71 -19
JUN-25 19600 P 97 97 97 97 1 | 69 69 69 40 -49 28 25 | 1422 69 26 75 +8
JUN-25 19700 P 0 0 0 0 0 | 78 78 59 44 -53 28 29 | 1500 59 29 100 -25
JUN-25 19800 P 0 0 0 0 0 | 86 88 63 50 -56 28 30 | 1626 63 30 61 -20
JUN-25 19900 P 0 0 0 0 0 | 92 92 67 55 -61 28 45 | 1526 67 45 54 +7
JUN-25 20000 P 123 123 123 123 1 | 100 102 70 61 -65 28 55 | 1805 70 56 133 -2
JUN-25 20200 P 0 0 0 0 0 | 103 103 81 75 -74 28 26 | 1912 81 26 25 -15
JUN-25 20400 P 0 0 0 0 0 | 127 127 93 91 -80 28 28 | 2127 93 28 57 +13
JUN-25 20600 P 186 186 186 186 1 | 155 155 105 110 -86 27 78 | 1915 105 79 170 +65
JUN-25 20800 P 0 0 0 0 0 | 178 178 118 130 -96 27 58 | 1903 118 58 137 -13
JUN-25 21000 P 250 253 248 253 5 | 200 206 137 153 -110 27 59 | 2087 137 64 178 +9
JUN-25 21200 P 291 298 291 298 2 | 232 242 159 178 -127 26 101 | 1636 159 103 206 +24
JUN-25 21400 P 334 334 334 334 1 | 275 280 185 211 -141 26 61 | 2390 185 62 249 +12
JUN-25 21600 P 0 0 0 0 0 | 315 322 216 248 -156 26 78 | 2461 216 78 193 +28
JUN-25 21800 P 450 452 444 444 6 | 350 378 249 290 -172 26 49 | 2710 249 55 200 +28
JUN-25 22000 P 513 540 505 540 3 | 482 482 295 338 -189 26 59 | 2952 295 62 185 +41
JUN-25 22200 P 575 578 575 578 2 | 470 518 361 391 -208 25 39 | 3101 348 41 106 -21
JUN-25 22400 P 664 664 664 664 1 | 560 575 399 451 -233 25 20 | 1360 399 21 160 -11
JUN-25 22600 P 0 0 0 0 0 | 630 682 485 517 -259 25 60 | 3023 450 60 47 -3
JUN-25 22800 P 0 0 0 0 0 | 747 764 704 590 -288 25 103 | 3940 530 103 76 +21
JUN-25 23000 P 965 965 953 953 2 | 833 870 635 676 -314 25 118 | 3960 590 120 227 +89
JUN-25 23200 P 1060 1060 1060 1060 1 | 980 984 715 804 -309 26 106 | 3880 580 107 132 +76
JUN-25 23400 P 0 0 0 0 0 | 1044 1061 820 878 -382 25 25 | 4438 675 25 33 -2
JUN-25 23600 P 0 0 0 0 0 | 1192 1192 1192 993 -404 25 2 | 4191 759 2 20 -7
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1120 -405 25 0 | 4764 805 0 10 0
JUN-25 24000 P 0 0 0 0 0 | 1485 1485 1485 1259 -421 26 2 | 4716 887 2 30 +1
JUN-25 24200 P 1760 1760 1760 1760 1 | 1640 1640 1640 1397 -438 26 1 | 4880 1080 2 4 -2
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1529 -465 26 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1683 -475 26 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1838 -488 26 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1997 -501 26 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2161 -512 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2329 -522 27 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 2415 2415 2415 2501 -530 27 1 | 2691 2125 1 1 +1
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2676 -538 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2854 -546 27 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3034 -552 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3217 -558 28 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3401 -564 28 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3588 -569 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3776 -573 28 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3966 -576 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4156 -581 29 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4348 -584 29 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4541 -586 29 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4735 -589 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4930 -591 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5125 -593 30 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5321 -594 30 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5517 -596 30 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5714 -597 30 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5911 -599 30 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6109 -599 31 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6307 -600 31 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6505 -601 31 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6703 -602 31 0 | 10777 9555 0 3 0
TOTAL PUT 32 | TOTAL PUT 1618 | TOTAL PUT 1650 6906 +461
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 3410 13886 +394
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 9684 +607 30 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9585 +607 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9485 +607 30 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9385 +606 30 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9286 +606 30 0 | 9500 5250 0 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9186 +606 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9087 +606 30 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8987 +605 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 8642 8915 8642 8888 +605 30 2 | 10124 5900 2 18 -2
SEP-25 14500 C 0 0 0 0 0 | 8540 8910 8540 8788 +604 30 4 | 10150 5641 4 21 -2
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8689 +604 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8590 +604 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8490 +602 29 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8391 +602 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 7952 8486 7952 8292 +602 29 3 | 9650 5331 3 10 -3
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8193 +601 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8094 +600 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7995 +599 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7896 +598 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 7480 7960 7480 7798 +598 29 3 | 9340 4680 3 13 -3
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7699 +597 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7601 +597 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7502 +595 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7404 +594 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7306 +593 29 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7208 +592 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7110 +591 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7013 +590 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6915 +589 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6818 +588 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6721 +586 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6624 +585 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6527 +583 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6430 +581 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6334 +580 28 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6238 +578 28 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6142 +576 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6047 +575 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5951 +572 28 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5856 +570 28 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5762 +569 28 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5667 +566 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5573 +564 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5479 +561 27 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5386 +559 27 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5293 +557 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5200 +554 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5108 +551 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5016 +549 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4925 +546 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4834 +543 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4743 +540 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4653 +536 27 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4564 +534 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4475 +530 27 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4386 +527 27 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4298 +523 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4211 +520 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4124 +516 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4038 +512 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3952 +508 26 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3867 +504 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3783 +500 26 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3699 +496 26 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3616 +491 26 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3452 +482 26 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3292 +474 26 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3134 +464 25 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2979 +453 25 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2828 +443 25 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2681 +432 25 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2537 +421 25 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2397 +410 25 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2261 +426 25 0 | 1831 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2129 +412 24 0 | 1438 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2001 +396 24 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1845 +338 24 0 | 1280 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1726 +320 23 0 | 1960 590 0 17 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1617 +310 23 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1525 +308 24 0 | 1668 517 0 56 0
SEP-25 23200 C 0 0 0 0 0 | 1187 1187 1187 1418 +285 23 2 | 1859 498 2 50 +2
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1330 +276 24 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 1323 1323 1323 1240 +259 24 1 | 1700 418 1 27 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1154 +242 24 0 | 1860 363 0 10 0
SEP-25 24000 C 0 0 0 0 0 | 905 942 905 1075 +224 24 2 | 1838 400 2 25 -2
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1016 +221 24 0 | 1805 390 0 43 0
SEP-25 24400 C 0 0 0 0 0 | 790 812 790 940 +205 24 2 | 1646 399 2 19 +1
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 875 +192 24 0 | 1243 310 0 58 0
SEP-25 24800 C 0 0 0 0 0 | 735 735 701 817 +179 24 8 | 1619 273 8 8 +2
SEP-25 25000 C 0 0 0 0 0 | 652 652 652 763 +170 24 18 | 1472 226 18 63 0
SEP-25 25200 C 0 0 0 0 0 | 761 761 761 714 +164 24 7 | 992 341 7 77 0
SEP-25 25400 C 0 0 0 0 0 | 562 718 562 668 +157 24 14 | 1474 250 14 39 -1
SEP-25 25600 C 0 0 0 0 0 | 669 669 658 618 +144 24 14 | 1055 273 14 18 0
SEP-25 25800 C 0 0 0 0 0 | 603 603 603 575 +135 24 7 | 1280 236 7 144 -7
SEP-25 26000 C 0 0 0 0 0 | 453 538 453 535 +127 25 8 | 1200 189 8 78 -3
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 498 +122 25 0 | 1019 255 0 140 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 466 +114 25 0 | 1090 260 0 92 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 430 +104 25 0 | 886 170 0 23 0
SEP-25 26800 C 0 0 0 0 0 | 349 442 322 402 +105 25 7 | 522 163 7 29 -4
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 372 +95 25 0 | 890 131 0 38 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 344 +88 25 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 320 320 320 311 +75 25 1 | 858 106 1 10 +1
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 285 +67 25 0 | 790 213 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 263 +62 25 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 243 +58 25 0 | 740 136 0 53 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 224 +53 25 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 207 +50 25 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 191 +46 25 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 176 +42 25 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 162 +39 25 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 177 177 177 150 +37 25 1 | 200 91 1 11 +1
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 138 +34 25 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 127 +31 26 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 117 +29 26 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 111 +30 26 0 | 413 44 0 80 0
TOTAL CALL 0 | TOTAL CALL 104 | TOTAL CALL 104 1724 -20
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 1 -2 28 0 | 152 28 0 23 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 -5 27 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 -6 27 0 | 190 27 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 -7 26 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 2 -7 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 3 -7 28 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 4 -7 29 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 5 -7 29 0 | 102 51 0 11 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 6 -7 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 7 -7 29 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 8 -8 29 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 9 -8 29 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 10 -8 29 0 | 321 45 0 103 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 11 -9 29 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 12 -10 29 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 13 -11 29 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 14 -12 29 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 16 -12 29 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 17 -13 29 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 19 -13 29 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 20 -15 29 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 22 -16 29 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 24 -17 29 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 26 -18 29 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 28 -19 28 0 | 94 94 0 1 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 31 -20 29 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 33 -21 28 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 36 -22 28 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 39 -24 28 0 | 163 163 0 1 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 42 -25 28 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 45 -27 28 0 | 303 104 0 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 48 -29 28 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 54 -28 28 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 56 -32 28 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 60 -34 28 0 | 828 133 0 17 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 65 -35 28 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 71 -36 28 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 74 -40 28 0 | 243 144 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 80 -41 28 0 | 888 102 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 85 -44 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 91 -46 27 0 | 988 122 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 97 -49 27 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 104 -51 27 0 | 1120 126 0 33 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 111 -53 27 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 166 166 166 118 -56 27 1 | 927 166 1 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 126 -59 27 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 138 -57 27 0 | 981 573 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 165 165 165 143 -64 27 1 | 1120 147 1 50 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 152 -67 27 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 175 175 175 161 -70 27 1 | 1020 175 1 17 -1
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 176 -69 27 0 | 888 178 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 182 -76 27 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 230 230 215 198 -75 27 2 | 1656 190 2 58 +2
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 204 -83 27 0 | 989 180 0 40 0
SEP-25 19200 P 302 302 302 302 1 | 0 0 0 216 -87 26 0 | 1023 272 1 42 +1
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 229 -90 26 0 | 1301 245 0 45 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 242 -101 26 0 | 1486 287 0 10 0
SEP-25 19500 P 0 0 0 0 0 | 250 250 250 256 -103 26 1 | 1034 212 1 26 +1
SEP-25 19600 P 0 0 0 0 0 | 311 311 263 270 -106 26 2 | 1230 263 2 34 +1
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 292 -100 26 0 | 1830 404 0 15 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 306 -104 26 0 | 1916 260 0 11 0
SEP-25 19900 P 0 0 0 0 0 | 371 371 305 320 -109 26 13 | 1769 305 13 27 +10
SEP-25 20000 P 0 0 0 0 0 | 383 383 332 332 -117 26 3 | 1890 280 3 35 0
SEP-25 20200 P 0 0 0 0 0 | 347 347 347 363 -127 26 15 | 1906 347 15 47 0
SEP-25 20400 P 0 0 0 0 0 | 480 480 384 402 -133 25 17 | 1620 322 17 15 +10
SEP-25 20600 P 0 0 0 0 0 | 418 418 418 440 -145 25 7 | 2286 357 7 28 +7
SEP-25 20800 P 0 0 0 0 0 | 518 518 474 485 -153 25 8 | 1678 474 8 10 -4
SEP-25 21000 P 0 0 0 0 0 | 600 600 500 532 -164 25 10 | 2518 424 10 37 +9
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 586 -173 25 0 | 1984 500 0 10 0
SEP-25 21400 P 0 0 0 0 0 | 705 705 613 642 -184 25 17 | 2588 549 17 23 +12
SEP-25 21600 P 0 0 0 0 0 | 820 820 790 695 -203 24 14 | 2126 526 14 26 +14
SEP-25 21800 P 0 0 0 0 0 | 875 894 713 759 -217 24 18 | 3110 634 18 59 -1
SEP-25 22000 P 0 0 0 0 0 | 940 973 787 827 -232 24 30 | 3240 650 30 45 +25
SEP-25 22200 P 0 0 0 0 0 | 932 932 857 902 -246 24 29 | 1609 802 29 36 +28
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 979 -261 24 0 | 1666 763 0 8 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1063 -276 24 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 1132 1145 1132 1153 -292 24 3 | 2440 870 3 6 +3
SEP-25 23000 P 0 0 0 0 0 | 1435 1435 1200 1247 -308 24 2 | 2276 972 2 21 0
SEP-25 23200 P 0 0 0 0 0 | 1408 1408 1283 1354 -311 24 2 | 3300 1045 2 6 +1
SEP-25 23400 P 0 0 0 0 0 | 1625 1625 1625 1459 -329 24 1 | 3364 1536 1 7 +1
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1580 -334 24 0 | 3600 1638 0 2 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1687 -358 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1808 -391 24 7 | 4755 1690 7 8 -1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1936 -403 24 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2068 -414 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2204 -424 24 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2343 -435 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2486 -446 24 7 | 5665 2235 7 8 +7
SEP-25 25200 P 0 0 0 0 0 | 2630 2630 2630 2632 -456 24 1 | 2630 2630 1 1 +1
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2781 -466 24 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2934 -475 24 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3090 -483 24 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3248 -492 24 0 | 4600 2910 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3409 -500 25 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3573 -507 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3740 -513 25 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3908 -520 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4079 -526 25 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4252 -532 25 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4427 -537 25 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4603 -543 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4781 -548 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4961 -552 25 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5142 -557 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5325 -560 25 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5509 -564 25 0 | 9400 5182 0 29 0
SEP-25 28800 P 0 0 0 0 0 | 6083 6083 6083 5694 -568 25 1 | 9046 4657 1 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5880 -571 25 0 | 9530 4928 0 21 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6068 -573 25 0 | 9755 5050 0 29 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6256 -576 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6445 -579 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6635 -581 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6826 -583 26 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 213 | TOTAL PUT 214 1544 +126
| MONTH PUT/CALL RATIO 2.05
| MONTH TOTAL 318 3268 +106
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 13421 +616 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13321 +616 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13221 +616 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13121 +615 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13021 +615 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12921 +615 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12822 +616 31 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12722 +616 31 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12622 +616 31 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12522 +616 30 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12422 +616 30 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12322 +616 30 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12222 +615 29 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12122 +615 29 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12022 +615 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11923 +616 30 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11823 +616 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11623 +615 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11424 +615 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11224 +614 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11025 +614 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10826 +614 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10627 +614 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10428 +613 29 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10230 +613 29 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10031 +612 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9833 +611 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9635 +610 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9438 +610 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9241 +609 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9044 +607 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 8430 9026 8430 8848 +606 28 14 | 9026 7583 14 23 +14
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8652 +605 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8457 +603 28 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8360 +603 28 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8263 +602 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8166 +601 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8069 +600 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7973 +600 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7876 +598 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7780 +597 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7684 +596 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7588 +595 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7492 +593 27 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7397 +592 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7302 +591 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7207 +589 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7113 +588 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7018 +586 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6924 +585 27 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6831 +584 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6737 +581 27 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6644 +580 27 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6551 +578 27 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6459 +576 27 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6367 +574 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6275 +572 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6184 +570 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6093 +568 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6002 +566 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5912 +564 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5822 +561 26 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5733 +559 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5644 +556 26 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5555 +553 26 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5467 +551 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5380 +548 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5293 +546 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5206 +542 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5120 +539 26 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5034 +536 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4949 +533 26 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4865 +530 26 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4781 +527 26 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4698 +524 26 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4615 +520 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4533 +517 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4451 +513 25 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4370 +509 25 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4290 +506 25 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4210 +502 25 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4131 +498 25 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4052 +494 25 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3974 +490 25 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3821 +482 25 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3670 +473 25 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3522 +464 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3377 +455 25 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3235 +446 25 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3096 +436 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2924 +390 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2828 +417 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2699 +429 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2573 +418 24 0 | 1700 1700 0 1 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2450 +404 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2288 +341 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2176 +330 23 0 | 1800 1749 0 1 0
DEC-25 22800 C 0 0 0 0 0 | 1830 1830 1830 2068 +319 23 1 | 1830 1830 1 1 +1
DEC-25 23000 C 0 0 0 0 0 | 1730 1730 1730 1970 +320 23 1 | 1730 1730 1 1 +1
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1866 +305 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1786 +308 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1683 +286 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 1400 1400 1400 1592 +271 23 1 | 1400 1020 1 0 -1
DEC-25 24000 C 0 0 0 0 0 | 1351 1351 1351 1506 +257 23 1 | 1351 962 1 2 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1432 +252 23 0 | 1160 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1355 +239 23 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 1099 1099 1099 1290 +236 23 1 | 1099 1099 1 1 +1
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1213 +217 23 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1148 +208 23 0 | 918 830 0 10 0
DEC-25 25200 C 0 0 0 0 0 | 953 960 953 1092 +204 23 14 | 960 850 14 14 +13
DEC-25 25400 C 0 0 0 0 0 | 879 879 879 1034 +195 23 7 | 879 879 7 2 +2
DEC-25 25600 C 0 0 0 0 0 | 1000 1000 1000 978 +186 24 1 | 1000 755 1 3 +1
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 923 +170 24 0 | 705 646 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 765 765 765 881 +169 24 7 | 765 678 7 8 +6
DEC-25 26200 C 0 0 0 0 0 | 725 725 725 827 +155 24 19 | 725 700 19 14 +13
DEC-25 26400 C 0 0 0 0 0 | 700 700 700 789 +161 24 1 | 700 700 1 1 +1
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 739 +162 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 702 +143 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 600 600 600 653 +133 24 1 | 600 600 1 1 +1
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 617 +128 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 600 600 600 582 +123 24 1 | 600 600 1 1 +1
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 566 +135 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 534 +130 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 522 522 522 504 +125 24 1 | 522 522 1 1 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 475 +120 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 448 +115 24 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 423 +111 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 398 +106 24 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 375 +102 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 318 318 318 354 +98 25 1 | 318 318 1 1 +1
DEC-25 29400 C 0 0 0 0 0 | 308 348 308 333 +93 25 2 | 348 170 2 6 +2
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 323 +99 25 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 305 +95 25 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 287 +91 25 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 247 +76 25 0 | 160 160 0 1 0
DEC-25 30800 C 0 0 0 0 0 | 195 196 195 219 +69 25 2 | 196 195 2 2 +2
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 194 +63 25 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 158 203 158 172 +58 25 10 | 203 135 10 10 +8
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 153 +54 25 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 135 +49 25 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 120 +45 25 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 106 +41 25 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 94 +37 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 84 +34 26 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 74 +31 26 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 66 +29 26 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 58 +25 26 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 52 +24 26 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 46 +21 26 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 41 +20 26 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 36 +17 26 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 33 +17 26 0 | 25 25 0 1 0
TOTAL CALL 0 | TOTAL CALL 86 | TOTAL CALL 86 110 +68
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 34 0 | 20 20 0 3 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 9 -3 29 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 10 -4 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 12 -5 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 14 -6 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 17 -6 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 20 -7 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 23 -9 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 27 -10 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 31 -11 28 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 36 -13 28 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 39 -13 28 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 42 -14 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 45 -15 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 48 -16 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 52 -16 27 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 57 -16 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 59 -19 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 63 -20 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 67 -21 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 74 -20 27 0 | 0 0 0 0 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 76 -24 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 81 -25 27 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 86 -27 27 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 92 -28 27 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 97 -30 27 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 103 -31 27 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 166 167 166 110 -32 27 8 | 167 166 8 8 +8
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 116 -35 27 0 | 200 200 0 1 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 123 -36 27 0 | 208 208 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 130 -38 27 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 138 -40 27 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 146 -42 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 154 -44 26 0 | 266 266 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 163 -46 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 172 -48 26 0 | 277 277 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 181 -50 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 191 -52 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 201 -55 26 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 212 -57 26 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 230 -53 26 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 234 -63 26 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 254 -57 26 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 259 -68 26 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 280 -62 26 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 285 -74 26 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 299 -77 26 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 313 -80 26 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 328 -83 26 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 344 -86 26 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 360 -89 26 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 377 -92 26 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 394 -96 25 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 398 398 398 424 -87 26 1 | 511 398 1 1 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 430 -103 25 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 460 -96 26 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 469 -119 25 0 | 579 579 0 7 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 489 -122 25 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 569 569 550 510 -123 25 21 | 569 550 21 21 +21
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 529 -127 25 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 548 -133 25 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 605 605 605 590 -141 25 1 | 800 605 1 0 -1
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 635 -150 25 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 682 -161 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 735 -170 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 790 -179 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 823 823 823 849 -190 24 1 | 1050 823 1 2 +1
DEC-25 21400 P 0 0 0 0 0 | 914 914 914 916 -196 24 7 | 914 914 7 7 +7
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 978 -212 24 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1046 -226 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 1211 1211 1082 1123 -234 24 4 | 1435 1082 4 4 +2
DEC-25 22200 P 0 0 0 0 0 | 1294 1294 1294 1195 -253 23 2 | 1294 1294 2 2 +2
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1279 -263 23 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1368 -274 23 0 | 1728 1728 0 1 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1460 -285 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 1610 1610 1610 1558 -294 23 1 | 1610 1610 1 1 +1
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1666 -294 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1765 -319 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1869 -334 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1958 -369 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2106 -356 23 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2227 -366 23 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2352 -375 23 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2488 -377 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2620 -385 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2755 -393 24 0 | 3408 3223 0 10 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2893 -401 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3034 -408 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3178 -416 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3324 -423 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3473 -430 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3624 -437 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3778 -444 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3934 -450 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4092 -457 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4252 -463 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4415 -469 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4579 -475 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4745 -481 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4913 -486 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 5432 5432 5432 5083 -491 24 1 | 5432 5432 1 1 +1
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5254 -496 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5427 -501 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5602 -505 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5777 -510 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5954 -514 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6133 -518 25 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6312 -523 25 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6493 -526 25 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6675 -530 25 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6858 -533 25 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7226 -540 25 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7598 -547 25 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7973 -553 25 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8351 -558 25 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8732 -562 25 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9114 -567 25 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9499 -571 25 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9885 -575 25 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10273 -579 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10663 -582 26 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11053 -585 26 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11445 -587 26 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11837 -591 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12231 -592 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12625 -595 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13020 -596 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13415 -599 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13811 -600 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 47 | TOTAL PUT 47 72 +42
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 133 182 +110
MARKET PUT/CALL RATIO 0.96
MARKET TOTAL 16576 38915 +1064
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED