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 718 242 21 344 207 715 -85
C MAY-25 23400 598 316 21 432 275 471 -100
C MAY-25 23800 529 181 22 267 155 442 -76
C MAY-25 24000 461 134 22 208 113 688 -65
P MAY-25 22800 431 190 21 300 176 477 -8
P MAY-25 23000 418 258 21 333 237 543 -1
C MAY-25 23200 389 411 21 530 360 277 -110
P MAY-25 23200 326 342 21 430 319 185 +3
P MAY-25 22600 259 139 22 190 126 372 -10
C MAY-25 24200 244 99 22 150 85 465 -55
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
15 MAY 2025, THURSDAY 16 MAY 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 7465 -118 0 0 | 0 0 0 5 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7365 -118 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7265 -118 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7165 -118 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7065 -118 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6965 -118 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6865 -118 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6765 -118 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6665 -118 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6565 -118 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6465 -118 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6365 -118 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6265 -118 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6165 -118 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6065 -118 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5965 -118 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5865 -118 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5765 -118 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5665 -118 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5565 -118 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5465 -118 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5365 -118 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5265 -118 0 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5165 -118 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5065 -118 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4965 -118 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4865 -118 0 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4765 -118 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4665 -118 0 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4565 -118 0 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4465 -118 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4365 -118 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4265 -118 0 0 | 3040 1445 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4165 -118 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4065 -118 0 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3965 -118 0 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3865 -118 0 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3765 -118 0 0 | 3105 1127 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3665 -118 0 0 | 2380 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3565 -118 0 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3465 -118 0 0 | 1160 904 0 27 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3365 -119 0 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3265 -119 0 0 | 3168 715 0 81 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3066 -118 27 0 | 3261 728 0 67 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2866 -119 25 0 | 1880 571 0 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2687 -99 36 0 | 1885 510 0 66 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2489 -111 34 0 | 1915 450 0 154 0
MAY-25 21000 C 2250 2250 2150 2150 10 | 0 0 0 2282 -119 29 0 | 2600 396 10 232 -6
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2089 -116 29 0 | 2070 347 0 153 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 1893 -117 27 0 | 1650 382 0 225 0
MAY-25 21600 C 0 0 0 0 0 | 1622 1622 1622 1703 -114 27 2 | 2022 290 2 62 -2
MAY-25 21800 C 0 0 0 0 0 | 1407 1407 1407 1486 -145 21 2 | 1902 227 2 222 -2
MAY-25 22000 C 1300 1300 1300 1300 5 | 1244 1322 1244 1320 -119 24 3 | 1665 200 8 93 -2
MAY-25 22200 C 0 0 0 0 0 | 1126 1143 1126 1141 -117 23 4 | 1500 159 4 85 -2
MAY-25 22400 C 1014 1014 900 900 4 | 955 971 905 963 -126 22 6 | 1310 144 10 429 +3
MAY-25 22600 C 0 0 0 0 0 | 758 842 756 800 -126 21 11 | 1170 131 11 424 0
MAY-25 22800 C 700 700 584 599 7 | 618 688 590 655 -120 21 52 | 1045 118 59 626 -14
MAY-25 23000 C 568 580 468 532 18 | 532 563 460 525 -115 21 57 | 1017 102 75 370 +10
MAY-25 23200 C 530 530 367 405 172 | 395 448 360 411 -110 21 217 | 950 88 389 277 +39
MAY-25 23400 C 423 432 289 315 157 | 360 370 275 316 -100 21 441 | 832 78 598 471 +15
MAY-25 23600 C 339 344 212 232 251 | 235 268 207 242 -85 21 467 | 685 91 718 715 +75
MAY-25 23800 C 260 267 156 172 204 | 184 203 155 181 -76 22 325 | 660 72 529 442 -17
MAY-25 24000 C 202 208 118 134 200 | 137 150 113 134 -65 22 261 | 600 68 461 688 0
MAY-25 24200 C 150 150 87 98 90 | 101 110 85 99 -55 22 154 | 545 59 244 465 +1
MAY-25 24400 C 118 124 63 70 114 | 70 80 60 72 -47 23 100 | 463 50 214 363 +89
MAY-25 24600 C 92 94 45 51 95 | 55 58 44 52 -38 23 96 | 435 40 191 434 +62
MAY-25 24800 C 67 67 34 39 26 | 39 41 32 37 -31 23 32 | 369 32 58 528 -15
MAY-25 25000 C 51 51 26 30 48 | 27 31 25 27 -24 24 97 | 347 25 145 417 -11
MAY-25 25200 C 0 0 0 0 7 | 22 22 18 20 -18 24 40 | 265 18 47 221 -26
MAY-25 25400 C 25 25 17 17 4 | 16 17 14 14 -15 24 13 | 264 14 17 202 +5
MAY-25 25600 C 18 18 18 18 10 | 0 0 0 10 -12 25 0 | 212 18 10 75 -60
MAY-25 25800 C 15 15 9 9 3 | 9 10 9 7 -10 25 19 | 185 9 22 82 -11
MAY-25 26000 C 10 10 7 7 12 | 7 7 7 5 -7 26 1 | 162 7 13 98 -11
MAY-25 26200 C 0 0 0 0 0 | 7 7 7 4 -5 26 1 | 140 7 1 97 0
MAY-25 26400 C 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 104 9 0 68 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 2 -3 27 0 | 115 12 0 53 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 98 8 0 72 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 -2 28 0 | 84 6 0 25 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 60 5 0 20 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 66 7 0 29 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 56 5 0 6 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 50 8 0 53 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 42 2 0 35 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 40 6 0 18 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 34 5 0 19 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 3 0 6 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 3 0 9 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 8 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 1 0 18 0
TOTAL CALL 1437 | TOTAL CALL 2401 | TOTAL CALL 3838 9449 +120
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 68 0 | 250 3 0 148 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 270 8 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 300 3 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 355 4 0 19 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 335 14 0 100 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 300 4 0 36 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 383 20 0 30 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 414 8 0 34 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 141 83 0 16 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 442 5 0 197 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 474 15 0 31 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 525 14 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 520 7 0 102 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 495 1 0 457 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 517 7 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 680 20 0 290 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 576 7 0 207 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 700 8 0 253 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 628 10 0 100 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 695 4 0 209 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 803 11 0 207 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 840 5 0 204 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 888 4 0 61 0
MAY-25 18600 P 0 0 0 0 0 | 2 3 2 1 0 41 2 | 906 2 2 264 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 962 6 0 64 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 932 5 0 161 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 919 7 0 89 0
MAY-25 19000 P 4 4 4 4 1 | 0 0 0 1 0 37 0 | 1100 4 1 100 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 960 6 0 75 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1083 3 0 125 0
MAY-25 19300 P 0 0 0 0 0 | 4 4 4 1 0 35 1 | 1204 4 1 138 0
MAY-25 19400 P 4 4 4 4 1 | 0 0 0 1 0 34 0 | 1260 4 1 123 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1220 3 0 96 0
MAY-25 19600 P 0 0 0 0 0 | 4 4 4 1 0 32 15 | 1366 4 15 100 -11
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 859 9 0 173 0
MAY-25 19800 P 0 0 0 0 0 | 5 5 5 1 0 30 15 | 1273 4 15 104 +15
MAY-25 19900 P 0 0 0 0 0 | 5 5 5 1 0 29 30 | 1350 5 30 255 0
MAY-25 20000 P 0 0 0 0 0 | 6 6 6 1 0 28 18 | 1300 5 18 637 +2
MAY-25 20200 P 0 0 0 0 0 | 5 7 5 1 -1 27 16 | 1505 5 16 298 +14
MAY-25 20400 P 0 0 0 0 0 | 8 8 8 2 -1 27 17 | 1842 8 17 1197 -2
MAY-25 20600 P 0 0 0 0 0 | 9 10 9 3 -1 26 7 | 1605 9 7 490 +4
MAY-25 20800 P 14 14 14 14 1 | 11 11 10 4 -2 25 8 | 2095 10 9 72 -3
MAY-25 21000 P 15 18 15 15 3 | 14 15 12 6 -3 25 53 | 2210 12 56 286 +1
MAY-25 21200 P 21 21 21 21 1 | 16 19 16 10 -3 25 14 | 1965 15 15 315 -14
MAY-25 21400 P 23 29 23 27 10 | 24 25 21 15 -5 24 37 | 1921 18 47 593 +7
MAY-25 21600 P 33 38 30 30 31 | 31 34 26 23 -6 24 72 | 1930 23 103 662 +50
MAY-25 21800 P 45 54 41 50 12 | 43 46 35 35 -5 24 41 | 2080 29 53 368 +22
MAY-25 22000 P 54 73 54 63 51 | 60 66 47 50 -7 23 80 | 2890 37 131 492 +27
MAY-25 22200 P 82 100 81 89 59 | 89 91 65 70 -10 22 117 | 2930 51 176 268 +32
MAY-25 22400 P 102 138 100 120 70 | 115 128 90 100 -10 22 140 | 2296 70 210 369 +52
MAY-25 22600 P 137 190 137 164 117 | 165 175 126 139 -10 22 142 | 2810 98 259 372 +20
MAY-25 22800 P 189 300 189 220 98 | 218 241 176 190 -8 21 333 | 1800 131 431 477 +46
MAY-25 23000 P 249 333 245 290 130 | 301 322 237 258 -1 21 288 | 1525 178 418 543 +10
MAY-25 23200 P 319 430 319 383 95 | 400 421 320 342 +3 21 231 | 3320 243 326 185 -14
MAY-25 23400 P 425 542 414 496 154 | 515 530 418 449 +15 21 83 | 3937 315 237 227 -12
MAY-25 23600 P 533 654 533 646 40 | 643 643 548 572 +26 21 37 | 2550 411 77 208 +6
MAY-25 23800 P 700 735 700 725 3 | 802 802 699 711 +35 21 8 | 2027 526 11 58 -3
MAY-25 24000 P 872 872 846 846 2 | 927 927 835 865 +51 22 7 | 2200 652 9 40 +5
MAY-25 24200 P 0 0 0 0 0 | 1060 1060 1060 1026 +58 22 2 | 1494 842 2 11 +2
MAY-25 24400 P 0 0 0 0 0 | 1264 1264 1230 1199 +68 22 3 | 1264 1053 3 8 +2
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1382 +78 22 0 | 1402 1126 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1573 +86 23 0 | 1680 1300 0 10 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1762 +92 24 0 | 0 0 0 4 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1954 +97 24 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2148 +101 24 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2344 +105 24 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2541 +108 25 0 | 2430 2300 0 1 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2739 +110 25 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2938 +112 25 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3137 +113 26 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3336 +114 25 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3536 +115 26 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3736 +116 28 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3935 +116 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4135 +117 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4335 +117 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4535 +117 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4735 +117 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4935 +118 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5135 +118 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5335 +118 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5535 +118 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5735 +118 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5935 +118 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6135 +118 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6335 +118 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6535 +118 0 0 | 8666 6555 0 2 0
TOTAL PUT 879 | TOTAL PUT 1817 | TOTAL PUT 2696 13633 +258
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 6534 23082 +378
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 11153 -121 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10953 -121 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10753 -121 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10553 -121 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10353 -121 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10153 -121 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9953 -121 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9853 -121 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9753 -121 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9653 -121 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9553 -121 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9453 -121 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9353 -121 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9253 -121 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9153 -121 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9053 -121 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8953 -121 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8853 -121 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8753 -121 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8653 -121 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8553 -121 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8453 -121 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8353 -121 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8253 -121 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8153 -121 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8053 -121 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7953 -121 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7853 -121 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7753 -121 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7653 -121 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7553 -121 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7453 -121 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7353 -121 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7253 -121 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7153 -121 0 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7053 -121 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6953 -121 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6853 -121 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6753 -121 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6653 -121 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6553 -121 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6453 -121 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6353 -121 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6253 -121 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6153 -121 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6053 -121 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5954 -121 29 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5854 -121 29 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5754 -121 28 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5654 -121 28 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5554 -121 27 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5454 -121 27 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5355 -121 28 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5255 -121 28 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5155 -121 27 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5056 -121 28 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4956 -121 27 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4856 -122 26 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4757 -121 27 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4658 -121 27 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4558 -122 26 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4459 -122 26 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4360 -122 26 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4261 -122 26 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4163 -121 26 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4064 -122 26 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3966 -121 26 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3868 -121 26 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3770 -121 26 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3672 -122 26 0 | 3038 1017 0 17 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3575 -121 26 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3478 -121 26 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3381 -122 25 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3285 -121 25 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3189 -122 25 0 | 4334 706 0 66 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2998 -122 25 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2810 -122 25 0 | 3960 722 0 145 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2625 -122 25 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2443 -121 24 0 | 1948 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2264 -121 24 0 | 3860 450 0 122 0
JUN-25 21200 C 2150 2150 2150 2150 1 | 0 0 0 2089 -121 24 0 | 2885 418 1 139 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1919 -120 24 0 | 2679 488 0 147 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1753 -120 24 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1594 -118 23 0 | 3126 350 0 411 0
JUN-25 22000 C 1501 1501 1501 1501 1 | 1360 1360 1360 1441 -116 23 1 | 3030 315 2 397 -2
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1282 -127 22 0 | 1880 328 0 234 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1143 -108 22 0 | 2400 256 0 275 0
JUN-25 22600 C 0 0 0 0 0 | 980 980 980 1014 -106 22 1 | 1599 220 1 138 +1
JUN-25 22800 C 0 0 0 0 0 | 842 848 842 894 -103 22 14 | 2160 232 14 114 +8
JUN-25 23000 C 765 765 755 755 2 | 762 799 740 779 -107 22 6 | 2345 180 8 286 +4
JUN-25 23200 C 740 740 665 680 3 | 665 705 650 680 -101 22 49 | 2118 185 52 72 -1
JUN-25 23400 C 0 0 0 0 0 | 550 614 548 592 -95 22 32 | 1359 150 32 157 +28
JUN-25 23600 C 555 555 495 507 3 | 498 534 475 511 -90 22 77 | 1860 139 80 394 +43
JUN-25 23800 C 530 530 425 425 6 | 429 464 405 443 -83 22 61 | 1665 134 67 220 +23
JUN-25 24000 C 425 425 380 380 7 | 391 400 355 381 -77 22 129 | 1620 105 136 245 +7
JUN-25 24200 C 0 0 0 0 1 | 305 342 305 326 -72 22 55 | 1490 138 56 271 -10
JUN-25 24400 C 353 353 273 281 7 | 291 292 260 280 -64 23 33 | 1450 100 40 240 +17
JUN-25 24600 C 250 250 235 235 2 | 229 251 224 239 -58 23 51 | 1366 80 53 382 +10
JUN-25 24800 C 240 240 193 193 10 | 195 214 186 204 -53 23 101 | 1234 84 111 230 +73
JUN-25 25000 C 198 198 180 180 5 | 170 184 158 174 -47 23 160 | 1200 72 165 374 -9
JUN-25 25200 C 0 0 0 0 0 | 149 155 149 148 -43 23 26 | 1068 80 26 166 0
JUN-25 25400 C 127 127 127 127 1 | 120 132 113 126 -38 24 88 | 832 60 89 290 -49
JUN-25 25600 C 0 0 0 0 0 | 110 111 98 106 -34 24 48 | 1000 61 48 218 +38
JUN-25 25800 C 0 0 0 0 0 | 87 87 80 90 -30 24 48 | 806 60 48 113 +1
JUN-25 26000 C 91 91 85 85 52 | 78 80 78 76 -27 24 5 | 860 45 57 363 +47
JUN-25 26200 C 0 0 0 0 0 | 65 66 63 64 -24 24 29 | 730 52 29 155 0
JUN-25 26400 C 0 0 0 0 0 | 51 58 51 55 -20 24 29 | 645 45 29 45 -1
JUN-25 26600 C 0 0 0 0 0 | 50 50 45 46 -18 25 22 | 634 44 22 36 +16
JUN-25 26800 C 45 45 45 45 1 | 41 42 41 40 -15 25 22 | 580 35 23 130 -20
JUN-25 27000 C 0 0 0 0 0 | 33 35 33 34 -14 25 2 | 516 30 2 97 -1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 28 -14 25 0 | 465 31 0 23 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 24 -11 26 0 | 362 30 0 136 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 20 -10 26 0 | 335 32 0 161 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 17 -9 26 0 | 385 29 0 106 0
JUN-25 28000 C 0 0 0 0 0 | 20 20 20 14 -8 26 23 | 392 20 23 99 +22
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 12 -6 26 0 | 325 31 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 9 -6 26 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 8 -5 26 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 7 -4 27 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 6 -3 27 0 | 239 17 0 25 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 72 22 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 7 7 7 1 -3 25 7 | 163 7 7 46 +4
TOTAL CALL 102 | TOTAL CALL 1119 | TOTAL CALL 1221 8307 +249
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 62 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 94 14 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 24 10 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 214 12 0 25 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 139 10 0 23 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 8 8 8 1 0 36 60 | 390 8 60 145 +46
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 18 18 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 526 30 0 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 610 18 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 797 40 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 820 16 0 382 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 709 62 0 40 0
JUN-25 18000 P 0 0 0 0 0 | 17 17 17 1 0 25 1 | 827 17 1 172 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 18 18 18 2 -1 25 1 | 801 18 1 165 +1
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 3 -1 26 0 | 865 26 0 70 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 4 -1 26 0 | 943 33 0 499 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 1070 23 0 263 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 1150 72 0 178 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 1137 24 0 142 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 995 63 0 137 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 1183 29 0 159 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 951 39 0 215 0
JUN-25 19200 P 0 0 0 0 0 | 30 30 30 13 -1 26 1 | 1366 29 1 175 -1
JUN-25 19300 P 35 35 35 35 1 | 0 0 0 15 -1 26 0 | 1130 30 1 175 +1
JUN-25 19400 P 0 0 0 0 0 | 33 33 33 17 -1 26 1 | 1466 33 1 62 -1
JUN-25 19500 P 40 40 40 40 4 | 38 38 38 20 0 26 1 | 1360 36 5 93 +4
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 22 -1 26 0 | 1422 39 0 72 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 25 -1 26 2 | 1500 42 2 110 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 29 -1 26 0 | 1626 39 0 54 -5
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 33 0 25 0 | 1526 49 0 55 0
JUN-25 20000 P 56 56 56 56 1 | 0 0 0 37 -1 25 0 | 1805 46 1 151 0
JUN-25 20200 P 0 0 0 0 0 | 56 58 56 47 -1 25 6 | 1912 51 6 46 +5
JUN-25 20400 P 73 73 72 72 5 | 74 74 74 59 -1 25 8 | 2127 63 13 67 +11
JUN-25 20600 P 0 0 0 0 0 | 88 88 88 74 -1 25 1 | 1915 73 1 197 -9
JUN-25 20800 P 98 106 98 106 3 | 102 102 93 91 -2 24 2 | 1903 84 5 160 0
JUN-25 21000 P 119 128 119 128 6 | 120 121 108 108 -4 24 49 | 2087 96 55 163 -3
JUN-25 21200 P 156 156 156 156 1 | 146 146 129 132 -1 24 19 | 1636 110 20 232 -17
JUN-25 21400 P 156 191 156 173 4 | 167 175 150 161 +1 24 81 | 2390 129 85 229 -15
JUN-25 21600 P 201 201 192 192 4 | 197 210 184 194 +1 23 42 | 2461 160 46 342 +14
JUN-25 21800 P 236 268 236 261 5 | 239 256 220 234 +3 23 65 | 2710 183 70 307 +44
JUN-25 22000 P 285 319 276 291 10 | 301 303 261 279 +4 23 41 | 2952 215 51 322 +8
JUN-25 22200 P 355 378 355 378 3 | 348 360 318 331 +6 23 102 | 3101 264 105 196 +74
JUN-25 22400 P 410 410 410 410 1 | 395 426 368 390 +8 22 32 | 1360 314 33 182 +8
JUN-25 22600 P 499 499 499 499 1 | 501 503 440 457 +11 22 28 | 3023 372 29 89 +20
JUN-25 22800 P 555 604 555 604 6 | 552 580 517 535 +14 22 7 | 3940 435 13 78 -4
JUN-25 23000 P 646 646 646 646 1 | 685 685 603 627 +19 22 26 | 3960 528 27 218 -9
JUN-25 23200 P 744 778 744 768 7 | 770 795 698 729 +26 22 49 | 3880 580 56 200 +7
JUN-25 23400 P 840 910 840 910 3 | 907 907 809 840 +30 22 49 | 4438 675 52 207 +39
JUN-25 23600 P 949 1039 949 1039 2 | 0 0 0 961 +37 22 0 | 4191 759 2 110 +2
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 1085 +31 22 0 | 4764 805 0 32 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 1225 +45 22 0 | 4716 887 0 29 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1370 +50 22 0 | 4880 1080 0 4 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1535 +69 23 0 | 4930 1323 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1694 +62 23 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1858 +67 23 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2027 +73 23 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2200 +77 24 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2376 +81 24 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2556 +85 24 0 | 2691 2125 0 1 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2739 +89 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2925 +93 24 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3113 +96 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3302 +99 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3493 +101 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3686 +104 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3880 +106 25 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4074 +108 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4270 +110 25 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4466 +111 25 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4663 +112 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4860 +113 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5058 +114 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5256 +115 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5455 +116 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5654 +117 27 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5853 +118 27 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6052 +118 27 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6251 +118 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6450 +118 27 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6650 +119 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6849 +119 27 0 | 10777 9555 0 3 0
TOTAL PUT 68 | TOTAL PUT 674 | TOTAL PUT 742 8020 +220
| MONTH PUT/CALL RATIO 0.60
| MONTH TOTAL 1963 16327 +469
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 9519 -117 28 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9419 -117 28 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9319 -117 27 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9219 -117 27 0 | 0 0 0 0 0
SEP-25 14000 C 9120 9120 9120 9120 1 | 0 0 0 9119 -117 27 0 | 9500 5250 1 6 +1
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9019 -117 26 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8919 -118 26 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8820 -117 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 8740 8740 8740 8720 -117 27 1 | 10124 5900 1 12 -1
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8620 -117 26 0 | 10150 5641 0 17 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8520 -118 26 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8421 -117 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8321 -117 26 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8221 -118 26 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8122 -117 26 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8022 -118 26 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7923 -117 26 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7823 -118 26 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7724 -118 26 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7625 -118 26 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7526 -117 26 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7426 -118 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7327 -118 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7228 -118 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7129 -119 26 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7031 -118 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6932 -118 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6833 -119 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6735 -119 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6637 -119 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6539 -119 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6441 -119 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6343 -119 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6245 -120 25 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6148 -119 25 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6051 -119 25 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5954 -119 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5857 -120 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5760 -120 25 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5664 -120 25 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5568 -120 25 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5473 -120 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5377 -120 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5282 -121 25 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5187 -121 25 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5093 -121 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4999 -121 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4905 -121 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4812 -121 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4720 -121 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4627 -121 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4535 -122 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4444 -121 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4353 -122 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4263 -122 24 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4173 -122 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4084 -122 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3996 -121 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3908 -121 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3820 -122 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3734 -121 24 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3648 -121 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3563 -121 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3478 -122 24 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3395 -121 24 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3230 -120 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3068 -120 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2910 -119 23 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2755 -119 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2604 -119 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2458 -117 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2315 -116 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2177 -115 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2043 -113 23 0 | 1831 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1914 -111 23 0 | 1972 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1778 -121 22 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1659 -95 22 0 | 1861 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1544 -96 22 0 | 2250 590 0 17 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1441 -91 22 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1334 -97 22 0 | 1668 517 0 55 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1240 -95 22 0 | 1859 498 0 56 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1152 -91 22 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1069 -84 22 0 | 1700 418 0 25 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 990 -82 22 0 | 1860 363 0 8 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 916 -81 22 0 | 1838 400 0 26 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 846 -79 22 0 | 1805 390 0 50 0
SEP-25 24400 C 800 800 800 800 1 | 0 0 0 779 -79 22 0 | 1646 399 1 26 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 721 -70 22 0 | 1243 310 0 66 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 663 -70 22 0 | 1619 273 0 7 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 612 -68 23 0 | 1472 226 0 63 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 564 -64 23 0 | 992 341 0 78 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 523 -58 23 0 | 1474 250 0 39 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 480 -57 23 0 | 1055 273 0 18 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 441 -56 23 0 | 1280 236 0 144 0
SEP-25 26000 C 0 0 0 0 0 | 410 410 410 408 -50 23 5 | 1200 189 5 97 0
SEP-25 26200 C 0 0 0 0 0 | 391 391 391 373 -52 23 7 | 1019 255 7 154 +7
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 348 -42 23 0 | 1090 260 0 109 0
SEP-25 26600 C 0 0 0 0 0 | 328 328 318 318 -44 23 4 | 886 170 4 47 +4
SEP-25 26800 C 0 0 0 0 0 | 298 298 298 295 -38 23 7 | 522 163 7 74 +7
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 269 -45 23 0 | 890 131 0 110 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 250 -36 24 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 222 -38 23 0 | 858 106 0 8 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 203 -36 23 0 | 790 213 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 186 -34 24 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 170 -32 24 0 | 740 136 0 53 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 155 -30 24 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 142 -28 24 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 129 -27 24 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 118 -25 24 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 108 -23 24 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 101 -19 24 0 | 200 91 0 18 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 90 -20 24 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 82 -19 24 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 74 -18 24 0 | 375 330 0 2 0
SEP-25 30000 C 78 78 78 78 1 | 0 0 0 70 -14 24 0 | 413 44 1 86 +1
TOTAL CALL 3 | TOTAL CALL 24 | TOTAL CALL 27 1928 +19
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 | 21 21 21 1 0 28 1 | 152 21 1 24 +1
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 190 27 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 102 51 0 11 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 30 31 30 1 0 24 2 | 54 30 2 2 +2
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 36 36 36 1 -1 23 1 | 321 35 1 104 +1
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 8 -1 26 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 14 -1 26 0 | 94 54 0 2 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 15 -2 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 17 -2 26 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 19 -2 26 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 21 -2 26 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 23 -2 25 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 25 -2 25 0 | 303 104 0 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 27 -3 25 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 30 -2 25 0 | 500 94 0 17 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 33 -2 25 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 36 -2 25 0 | 828 133 0 17 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 39 -3 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 42 -3 25 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 46 -3 25 0 | 243 144 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 50 -3 25 0 | 888 102 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 55 -3 25 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 59 -3 25 0 | 988 94 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 64 -4 25 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 69 -4 25 0 | 1120 124 0 33 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 75 -4 25 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 81 -4 25 0 | 927 166 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 87 -4 25 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 94 -4 25 0 | 981 573 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 102 -4 25 0 | 1120 147 0 50 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 109 -4 24 0 | 1313 139 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 117 -5 24 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 126 -4 24 0 | 888 153 0 8 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 135 -5 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 149 -1 24 0 | 1656 173 0 58 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 155 -5 24 0 | 989 180 0 40 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 166 -5 24 0 | 1023 272 0 42 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 178 -4 24 0 | 1301 245 0 45 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 190 -4 24 0 | 1486 287 0 10 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 202 -5 24 0 | 1034 211 0 27 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 216 -4 24 0 | 1230 263 0 27 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 237 -4 24 0 | 1830 239 0 9 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 252 -5 24 0 | 1916 258 0 11 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 268 -5 24 0 | 1769 271 0 34 0
SEP-25 20000 P 0 0 0 0 0 | 286 286 286 285 -4 24 1 | 1890 280 1 44 +1
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 316 -4 24 0 | 1906 315 0 47 0
SEP-25 20400 P 0 0 0 0 0 | 370 370 370 349 -5 24 7 | 1620 322 7 23 +7
SEP-25 20600 P 0 0 0 0 0 | 411 411 411 389 -4 23 7 | 2286 356 7 39 +7
SEP-25 20800 P 0 0 0 0 0 | 454 454 454 429 -4 23 7 | 1678 422 7 30 +7
SEP-25 21000 P 0 0 0 0 0 | 503 503 503 477 0 23 7 | 2518 424 7 54 +7
SEP-25 21200 P 0 0 0 0 0 | 553 555 552 527 +1 23 28 | 1984 500 28 38 +28
SEP-25 21400 P 0 0 0 0 0 | 610 610 581 582 +2 23 14 | 2588 549 14 58 +14
SEP-25 21600 P 0 0 0 0 0 | 671 691 637 639 0 23 35 | 2126 526 35 103 +35
SEP-25 21800 P 0 0 0 0 0 | 703 708 703 705 +2 22 9 | 3110 634 9 50 +9
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 777 +4 22 0 | 3240 650 0 53 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 850 +4 22 0 | 1609 802 0 78 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 936 +11 22 0 | 1666 763 0 24 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1025 +15 22 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1112 +9 22 0 | 2440 870 0 6 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1214 +14 22 0 | 2276 972 0 21 0
SEP-25 23200 P 0 0 0 0 0 | 1310 1310 1310 1317 +16 22 1 | 3300 1045 1 6 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1429 +21 22 0 | 3364 1536 0 7 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1545 +22 22 0 | 3600 1595 0 2 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1667 +24 22 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1794 +31 22 0 | 4755 1690 0 8 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1925 +33 22 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2070 +43 23 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2210 +40 23 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2354 +43 23 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2502 +46 23 0 | 5665 2235 0 8 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2653 +49 23 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2808 +52 23 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2966 +55 23 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3127 +58 23 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3291 +61 23 0 | 4600 2910 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3458 +64 23 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3627 +67 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3798 +69 23 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3972 +72 23 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4147 +74 23 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4325 +77 23 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4504 +79 23 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4685 +81 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4868 +83 24 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5052 +85 24 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5237 +87 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5424 +89 24 0 | 0 0 0 0 0
SEP-25 28600 P 5700 5700 5700 5700 1 | 5730 5730 5730 5611 +90 24 1 | 9400 5182 2 26 +1
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5800 +92 24 0 | 9046 4657 0 1 0
SEP-25 29000 P 6033 6033 6033 6033 1 | 0 0 0 5990 +94 24 0 | 9530 4928 1 14 -1
SEP-25 29200 P 6281 6281 6281 6281 1 | 0 0 0 6180 +95 24 0 | 9755 5050 1 12 -1
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6372 +97 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6564 +98 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6756 +99 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6950 +101 24 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 121 | TOTAL PUT 124 1780 +118
| MONTH PUT/CALL RATIO 4.59
| MONTH TOTAL 151 3708 +137
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 13264 -115 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13164 -115 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13064 -115 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12964 -115 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12864 -115 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12764 -115 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12664 -115 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12564 -115 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12464 -115 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12364 -115 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12264 -115 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12164 -115 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12064 -115 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11964 -115 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11864 -116 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11765 -115 28 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11665 -115 28 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11465 -115 27 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11265 -115 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11065 -115 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10866 -115 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10666 -115 26 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10467 -115 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10267 -116 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10068 -115 26 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9869 -116 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9670 -116 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9471 -116 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9273 -116 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9075 -116 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8877 -116 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8680 -116 26 0 | 9072 7583 0 18 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8483 -116 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8286 -117 25 0 | 8520 8520 0 1 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8188 -117 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8090 -117 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7992 -117 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7894 -117 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7797 -117 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7700 -117 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7602 -118 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7506 -117 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7409 -117 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7312 -118 25 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7216 -117 25 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7120 -117 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7024 -118 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6928 -118 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6833 -118 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6738 -118 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6643 -118 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6548 -119 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6454 -119 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6360 -119 25 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6266 -119 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6173 -119 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6080 -119 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5988 -119 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5896 -119 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5804 -119 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5712 -120 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5621 -120 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5531 -119 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5441 -119 24 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5351 -120 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5262 -120 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5173 -120 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5085 -120 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4998 -119 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4910 -120 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4824 -120 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4738 -119 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4652 -120 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4568 -119 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4483 -120 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4400 -119 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4317 -119 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4234 -119 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4152 -119 24 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4071 -119 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3991 -119 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3911 -119 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3832 -119 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3754 -118 23 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3600 -117 23 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3448 -117 23 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3300 -117 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3155 -116 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3013 -115 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2875 -114 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2740 -113 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2609 -112 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2481 -111 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2357 -109 23 0 | 1700 1700 0 1 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2228 -116 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2117 -85 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2005 -86 22 0 | 1800 1749 0 1 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1900 -85 22 0 | 2095 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1786 -99 22 0 | 1730 1730 0 1 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1685 -96 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1600 -85 22 0 | 1701 1660 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1506 -90 22 0 | 1672 1672 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1421 -91 22 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1338 -93 22 0 | 1385 962 0 2 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1266 -85 22 0 | 1160 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1189 -82 22 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 1120 1120 1120 1123 -80 22 1 | 1269 1099 1 4 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1059 -79 22 0 | 0 0 0 0 0
DEC-25 25000 C 1008 1008 1008 1008 1 | 989 1029 989 998 -72 22 2 | 1138 830 3 11 +1
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 941 -72 22 0 | 1070 850 0 21 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 883 -72 22 0 | 879 879 0 2 0
DEC-25 25600 C 0 0 0 0 0 | 832 832 832 834 -68 22 1 | 1000 755 1 10 +1
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 784 -64 22 0 | 705 646 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 739 -62 23 0 | 870 678 0 9 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 696 -56 23 0 | 803 700 0 15 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 654 -50 23 0 | 700 700 0 1 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 618 -42 23 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 597 597 588 580 -51 23 21 | 597 588 21 1 +1
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 538 -49 23 0 | 639 600 0 2 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 504 -49 23 0 | 550 550 0 1 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 464 -46 23 0 | 600 600 0 1 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 433 -45 23 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 405 -42 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 378 -41 23 0 | 522 461 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 353 -39 23 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 329 -37 23 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 307 -35 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 286 -34 23 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 267 -32 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 249 -30 23 0 | 318 318 0 1 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 231 -30 23 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 215 -28 23 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 201 -26 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 187 -25 23 0 | 284 283 0 10 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 161 -23 23 0 | 160 160 0 1 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 139 -21 23 0 | 196 195 0 2 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 120 -19 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 104 -16 23 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 89 -15 23 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 77 -13 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 66 -12 23 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 57 -10 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 49 -9 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 42 -8 23 0 | 84 84 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 36 -7 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 31 -6 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 27 -5 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 23 -5 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 20 -4 24 0 | 50 50 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 17 -4 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 -4 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 34 25 0 3 0
TOTAL CALL 1 | TOTAL CALL 25 | TOTAL CALL 26 151 +3
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 0 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3 0 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5 -1 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6 -1 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7 -1 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 9 -1 26 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 11 -1 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 16 -1 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 19 -1 26 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 22 -2 25 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 24 -2 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 26 -2 25 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 28 -2 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 30 -2 25 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 33 -2 25 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 36 -2 25 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 38 -3 25 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 42 -2 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 45 -2 25 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 48 -3 25 0 | 0 0 0 0 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 52 -2 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 56 -2 25 0 | 118 118 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 60 -3 25 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 64 -3 25 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 69 -3 25 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 74 -3 25 0 | 144 144 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 79 -3 25 0 | 167 166 0 8 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 84 -4 25 0 | 200 200 0 1 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 90 -4 25 0 | 208 208 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 96 -4 25 0 | 148 148 0 1 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 102 -4 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 109 -4 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 116 -4 24 0 | 266 266 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 124 -4 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 132 -4 24 0 | 277 277 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 140 -4 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 148 -5 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 157 -5 24 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 167 -4 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 177 -4 24 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 187 -5 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 198 -5 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 209 -5 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 221 -5 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 234 -4 24 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 246 -5 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 260 -5 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 274 -4 24 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 288 -5 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 304 -4 24 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 319 -5 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 336 -4 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 353 -4 24 0 | 511 370 0 1 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 370 -4 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 388 -16 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 407 -4 24 0 | 579 579 0 7 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 427 -4 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 447 -4 24 0 | 569 550 0 21 0
DEC-25 19900 P 0 0 0 0 0 | 470 470 470 476 -6 24 17 | 470 470 17 17 +17
DEC-25 20000 P 0 0 0 0 0 | 487 487 487 495 -11 24 7 | 494 487 7 5 -2
DEC-25 20200 P 0 0 0 0 0 | 531 531 531 536 -6 23 7 | 800 531 7 2 +2
DEC-25 20400 P 0 0 0 0 0 | 575 575 575 582 -4 23 7 | 575 575 7 7 +7
DEC-25 20600 P 0 0 0 0 0 | 621 621 621 631 -2 23 7 | 621 621 7 7 +7
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 679 -5 23 0 | 759 678 0 8 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 736 -3 23 0 | 814 814 0 7 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 801 +5 23 0 | 1050 804 0 3 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 859 0 23 0 | 914 914 0 7 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 933 +7 23 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 999 0 22 0 | 0 0 0 0 0
DEC-25 22000 P 1105 1105 1105 1105 1 | 0 0 0 1070 +1 22 0 | 1435 1014 1 4 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1154 +7 22 0 | 1294 1294 0 2 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1244 +14 22 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1333 +16 22 0 | 1728 1361 0 2 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1427 +17 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1527 +19 22 0 | 1670 1426 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1630 +21 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1734 +21 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1851 +26 22 0 | 1788 1788 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1964 +22 22 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2083 +24 22 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2206 +25 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2337 +32 22 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2467 +38 22 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2602 +41 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2739 +43 22 0 | 3408 2612 0 10 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2879 +45 22 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3023 +48 22 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3169 +49 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3318 +52 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3470 +54 22 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3624 +56 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3781 +58 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3941 +61 23 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4102 +62 23 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4266 +65 23 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4432 +67 23 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4600 +69 23 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4769 +70 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4941 +73 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5114 +74 23 0 | 5432 4988 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5289 +76 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5465 +78 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5643 +80 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5822 +81 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6003 +83 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6185 +85 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6367 +85 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6551 +87 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6737 +89 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6923 +90 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7297 +92 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7675 +94 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8056 +96 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8440 +99 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8825 +100 23 0 | 8670 8560 0 4 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9213 +102 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9602 +103 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9993 +105 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10385 +106 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10778 +107 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11172 +108 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11567 +109 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11963 +110 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12359 +110 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12756 +111 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13153 +111 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13550 +111 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13948 +112 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 45 | TOTAL PUT 46 134 +31
| MONTH PUT/CALL RATIO 1.76
| MONTH TOTAL 72 285 +34
MARKET PUT/CALL RATIO 0.70
MARKET TOTAL 8720 43402 +1018
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED