MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P MAY-25 23400 1022 164 19 261 116 717 -59
P MAY-25 23600 874 258 19 370 188 413 -61
C MAY-25 23800 866 126 18 199 101 372 -29
C MAY-25 23600 831 201 18 300 170 675 -30
C MAY-25 24000 691 76 19 125 60 663 -25
P MAY-25 23200 621 104 19 175 70 455 -49
P MAY-25 23000 605 64 20 119 42 575 -37
C MAY-25 23400 374 308 18 423 262 300 -20
P JUN-25 22000 264 171 23 202 148 306 -23
P JUN-25 22200 262 208 22 246 180 204 -28
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
22 MAY 2025, THURSDAY 23 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 7749 +47 0 0 | 0 0 0 5 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 7649 +47 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 7549 +47 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 7449 +47 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 7349 +47 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 7249 +47 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 7149 +47 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 7049 +47 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6949 +47 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6849 +47 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 6749 +47 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 6649 +47 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 6549 +47 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 6449 +47 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 6349 +47 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 6249 +47 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 6149 +47 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 6049 +47 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5949 +47 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5849 +47 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 5749 +47 0 0 | 0 0 0 0 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 5649 +47 0 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 5549 +47 0 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 5449 +47 0 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 5349 +47 0 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 5249 +47 0 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 5149 +47 0 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 5049 +47 0 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4949 +47 0 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4849 +47 0 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 4749 +47 0 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 4649 +47 0 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 4549 +47 0 0 | 3040 1445 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 4449 +47 0 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 4349 +47 0 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 4249 +47 0 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 4149 +47 0 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 4049 +47 0 0 | 3105 1127 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3949 +47 0 0 | 2380 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3849 +47 0 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3749 +47 0 5 | 1160 904 5 22 -5
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 3649 +47 0 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 3549 +47 0 0 | 3618 715 0 80 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 3349 +47 0 0 | 3261 728 0 66 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 3149 +47 0 0 | 1880 571 0 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2949 +47 0 0 | 1885 510 0 66 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2749 +28 0 5 | 1915 450 5 159 +5
MAY-25 21000 C 0 0 0 0 0 | 0 0 0 2549 +28 0 0 | 2825 396 0 231 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 2349 +29 0 0 | 2595 347 0 152 0
MAY-25 21400 C 0 0 0 0 0 | 0 0 0 2150 +30 28 0 | 2320 382 0 224 0
MAY-25 21600 C 0 0 0 0 0 | 1988 1988 1988 1950 +24 25 1 | 2022 290 1 62 0
MAY-25 21800 C 0 0 0 0 0 | 0 0 0 1751 +26 25 0 | 1902 227 0 222 0
MAY-25 22000 C 0 0 0 0 0 | 1680 1680 1680 1553 +28 24 1 | 1788 200 1 91 -1
MAY-25 22200 C 0 0 0 0 0 | 1342 1417 1342 1358 +31 24 5 | 1500 159 5 84 -1
MAY-25 22400 C 0 0 0 0 0 | 1249 1253 1070 1165 +37 24 4 | 1398 144 4 425 -1
MAY-25 22600 C 0 0 0 0 0 | 0 0 0 967 +21 21 1 | 1260 131 1 424 0
MAY-25 22800 C 736 736 736 736 1 | 767 921 758 770 -5 18 14 | 1100 118 15 612 -6
MAY-25 23000 C 580 593 561 593 4 | 589 695 541 610 0 20 12 | 1017 102 16 354 +1
MAY-25 23200 C 420 434 392 417 10 | 444 569 384 443 -11 18 98 | 950 88 108 280 +2
MAY-25 23400 C 300 323 275 320 84 | 310 423 262 308 -20 18 290 | 832 78 374 300 -16
MAY-25 23600 C 214 224 189 222 229 | 215 300 170 201 -30 18 602 | 685 91 831 675 -38
MAY-25 23800 C 140 145 123 138 105 | 134 199 101 126 -29 18 761 | 660 72 866 372 -35
MAY-25 24000 C 89 97 78 89 99 | 88 125 60 76 -25 19 592 | 600 60 691 663 -22
MAY-25 24200 C 55 63 52 60 48 | 53 77 35 44 -22 19 197 | 545 35 245 286 +10
MAY-25 24400 C 35 40 32 36 17 | 34 47 19 24 -18 20 157 | 463 19 174 352 -64
MAY-25 24600 C 24 25 22 22 11 | 21 27 13 14 -13 20 64 | 435 13 75 393 -8
MAY-25 24800 C 16 16 16 16 2 | 12 16 9 8 -9 21 51 | 369 9 53 221 -88
MAY-25 25000 C 10 11 10 10 9 | 8 10 5 4 -7 21 41 | 347 5 50 481 -12
MAY-25 25200 C 0 0 0 0 0 | 6 7 5 2 -5 22 4 | 265 5 4 228 +1
MAY-25 25400 C 0 0 0 0 0 | 5 5 3 1 -3 22 4 | 264 3 4 199 -22
MAY-25 25600 C 0 0 0 0 0 | 4 4 4 1 -2 24 1 | 212 4 1 86 +1
MAY-25 25800 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 185 6 0 83 0
MAY-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 162 3 0 178 0
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 140 2 0 236 0
MAY-25 26400 C 0 0 0 0 0 | 1 1 1 1 0 32 2 | 104 1 2 178 0
MAY-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 115 12 0 53 0
MAY-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 98 3 0 71 0
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 84 6 0 25 0
MAY-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 60 1 0 19 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 66 2 0 27 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 56 5 0 6 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 50 1 0 52 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 42 1 0 33 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 40 6 0 18 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 34 5 0 19 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 21 3 0 6 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 15 3 0 9 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 12 8 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 15 1 0 18 0
TOTAL CALL 619 | TOTAL CALL 2912 | TOTAL CALL 3531 8968 -299
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 0 103 0 | 250 3 0 148 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 270 8 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 300 3 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 355 4 0 19 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 335 14 0 100 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 300 4 0 36 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 383 20 0 30 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 414 8 0 34 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 141 83 0 16 0
MAY-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 442 5 0 197 0
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 474 15 0 31 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 525 14 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 520 7 0 102 0
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 495 1 0 457 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 517 7 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 680 20 0 290 0
MAY-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 576 7 0 207 0
MAY-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 700 8 0 253 0
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 628 10 0 100 0
MAY-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 695 4 0 209 0
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 803 11 0 207 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 840 5 0 204 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 888 4 0 61 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 906 1 0 264 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 962 6 0 64 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 932 5 0 161 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 919 7 0 89 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1100 3 0 108 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 960 2 0 75 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1083 3 0 125 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1204 4 0 133 -5
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 1260 4 0 123 0
MAY-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1220 3 0 96 0
MAY-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1366 4 0 100 0
MAY-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 859 4 0 173 0
MAY-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1273 2 0 105 0
MAY-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1350 2 0 257 0
MAY-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1300 2 0 630 0
MAY-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1505 2 0 306 0
MAY-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1842 8 0 1197 0
MAY-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1605 3 0 507 0
MAY-25 20800 P 0 0 0 0 0 | 3 3 3 1 0 35 2 | 2095 3 2 67 0
MAY-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 2210 4 0 253 0
MAY-25 21200 P 0 0 0 0 0 | 5 5 5 1 0 30 1 | 1965 5 1 287 -1
MAY-25 21400 P 0 0 0 0 0 | 5 5 5 1 -1 28 2 | 1921 5 2 590 +1
MAY-25 21600 P 0 0 0 0 0 | 5 7 5 2 -1 27 2 | 1930 5 2 650 0
MAY-25 21800 P 11 11 9 9 4 | 8 9 6 3 -2 26 17 | 2080 6 21 387 +11
MAY-25 22000 P 12 12 12 12 2 | 10 10 7 4 -5 24 13 | 2890 7 15 421 -13
MAY-25 22200 P 22 22 17 18 7 | 15 15 10 8 -8 24 31 | 2930 10 38 299 +6
MAY-25 22400 P 29 33 27 27 6 | 21 21 12 13 -13 23 63 | 2296 12 69 255 -11
MAY-25 22600 P 44 50 38 40 39 | 33 34 18 24 -17 22 73 | 2810 18 112 367 0
MAY-25 22800 P 70 77 58 58 30 | 55 55 26 38 -27 21 202 | 1800 26 232 572 +64
MAY-25 23000 P 107 119 89 91 73 | 86 86 42 64 -37 20 532 | 1525 42 605 575 -129
MAY-25 23200 P 161 175 140 157 115 | 135 140 70 104 -49 19 506 | 3320 70 621 455 +122
MAY-25 23400 P 242 261 213 214 102 | 202 220 116 164 -59 19 920 | 3937 116 1022 717 +196
MAY-25 23600 P 328 370 313 315 73 | 309 320 188 258 -61 19 801 | 2550 182 874 413 +51
MAY-25 23800 P 479 504 466 485 52 | 427 452 294 376 -76 18 123 | 2027 266 175 248 +30
MAY-25 24000 P 628 640 590 590 5 | 583 602 425 530 -61 19 15 | 2200 367 20 117 -1
MAY-25 24200 P 788 788 788 788 1 | 670 743 592 696 -60 19 10 | 1494 509 11 39 +3
MAY-25 24400 P 0 0 0 0 0 | 930 930 753 876 -57 20 9 | 1264 680 9 13 -2
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1064 -54 20 0 | 1402 1126 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 1259 -50 21 0 | 1680 1300 0 10 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 1455 -54 21 0 | 1880 1250 0 4 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 1653 -51 22 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 1852 -50 22 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2051 -49 0 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 2251 -48 0 0 | 2430 2300 0 1 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 2451 -48 0 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 2651 -48 0 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 2851 -47 0 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3051 -47 0 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 3251 -47 0 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 3451 -47 0 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 3651 -47 0 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 3851 -47 0 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4051 -47 0 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 4251 -47 0 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 4451 -47 0 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 4651 -47 0 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 4851 -47 0 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5051 -47 0 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 5251 -47 0 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 5451 -47 0 0 | 0 0 0 0 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 5651 -47 0 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 5851 -47 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6051 -47 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 6251 -47 0 0 | 8666 6555 0 2 0
TOTAL PUT 509 | TOTAL PUT 3322 | TOTAL PUT 3831 14828 +322
| MONTH PUT/CALL RATIO 1.08
| MONTH TOTAL 7362 23796 +23
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 11429 +47 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11229 +52 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11029 +52 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10829 +52 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10629 +52 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10429 +52 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10229 +52 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10129 +52 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10029 +52 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9929 +52 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9829 +52 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9729 +52 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9629 +52 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9529 +52 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9429 +52 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9329 +52 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9229 +52 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9129 +52 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9029 +52 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8929 +52 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8829 +52 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8729 +52 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8629 +52 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8529 +52 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8429 +52 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8329 +52 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8229 +52 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8129 +52 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8029 +52 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7929 +52 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7829 +52 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7729 +52 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7629 +52 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7529 +52 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7429 +52 0 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7329 +52 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7229 +52 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7129 +52 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7029 +52 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6929 +52 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6829 +52 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6729 +52 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6629 +52 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6529 +52 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6429 +52 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6329 +52 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6229 +52 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6129 +52 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6029 +52 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5929 +52 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5829 +52 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5730 +53 31 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5630 +53 30 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5530 +52 29 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5430 +52 29 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5330 +52 28 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5230 +52 28 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5130 +52 27 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5031 +53 28 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4931 +52 28 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4831 +52 27 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4732 +53 28 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4632 +52 27 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4533 +53 28 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4433 +52 27 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4334 +52 27 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4235 +52 27 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4136 +53 27 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4037 +52 27 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3938 +52 27 0 | 3038 1017 0 17 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3839 +52 26 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3741 +52 26 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3642 +51 26 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3544 +51 26 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3446 +51 26 0 | 4334 706 0 66 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3251 +50 25 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3058 +50 25 0 | 3960 722 0 146 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2866 +48 25 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2676 +47 25 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2489 +45 24 0 | 3860 450 0 123 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2304 +42 24 0 | 2885 418 0 140 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2123 +40 24 0 | 2679 488 0 148 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1945 +36 23 0 | 2750 400 0 183 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1773 +33 23 0 | 3126 350 0 411 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1605 +28 23 0 | 3030 315 0 397 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1443 +23 23 0 | 1880 328 0 234 0
JUN-25 22400 C 0 0 0 0 0 | 1305 1305 1305 1288 +31 22 1 | 2400 256 1 272 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1112 -1 21 0 | 1599 220 0 139 0
JUN-25 22800 C 0 0 0 0 0 | 1031 1031 1031 989 -5 21 1 | 2160 232 1 50 -70
JUN-25 23000 C 0 0 0 0 0 | 956 956 815 848 -6 21 2 | 2345 180 2 284 -11
JUN-25 23200 C 0 0 0 0 0 | 804 812 695 743 -1 21 22 | 2118 185 22 130 +20
JUN-25 23400 C 616 628 606 620 4 | 680 735 593 637 -6 21 37 | 1359 150 41 82 -19
JUN-25 23600 C 531 531 530 531 6 | 550 632 509 543 -13 21 110 | 1860 139 116 426 -15
JUN-25 23800 C 450 450 434 434 5 | 457 539 425 461 -14 21 116 | 1665 134 121 329 +61
JUN-25 24000 C 372 386 370 386 6 | 395 445 365 390 -14 21 156 | 1620 105 162 286 +37
JUN-25 24200 C 325 325 325 325 2 | 335 386 300 327 -15 21 111 | 1490 138 113 212 -21
JUN-25 24400 C 280 280 265 280 6 | 265 328 254 275 -16 21 112 | 1450 100 118 110 +42
JUN-25 24600 C 224 224 224 224 2 | 236 275 213 231 -15 22 112 | 1366 80 114 299 -26
JUN-25 24800 C 200 200 190 190 4 | 217 233 176 193 -15 22 167 | 1234 84 171 346 +31
JUN-25 25000 C 163 165 158 164 17 | 164 198 149 160 -15 22 88 | 1200 72 105 478 +30
JUN-25 25200 C 130 138 130 138 5 | 133 159 121 133 -13 22 76 | 1068 80 81 364 +48
JUN-25 25400 C 112 112 112 112 2 | 116 140 102 110 -12 22 115 | 832 60 117 403 -85
JUN-25 25600 C 0 0 0 0 2 | 91 111 84 90 -12 23 100 | 1000 61 102 291 -14
JUN-25 25800 C 0 0 0 0 1 | 90 98 75 74 -12 23 23 | 806 60 24 142 +1
JUN-25 26000 C 68 68 68 68 1 | 66 82 61 62 -10 23 28 | 860 45 29 399 +19
JUN-25 26200 C 0 0 0 0 0 | 60 68 60 52 -9 23 2 | 730 52 2 159 -1
JUN-25 26400 C 49 49 48 48 4 | 52 52 52 43 -7 24 20 | 645 40 24 116 +20
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 35 -7 24 0 | 634 36 0 66 0
JUN-25 26800 C 0 0 0 0 0 | 30 30 30 28 -7 24 3 | 580 29 3 65 -3
JUN-25 27000 C 0 0 0 0 0 | 30 30 30 23 -5 24 1 | 516 26 1 62 +1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 465 27 0 11 0
JUN-25 27400 C 21 21 21 21 1 | 0 0 0 15 -4 24 0 | 362 21 1 135 +1
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 12 -4 24 0 | 335 30 0 139 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 10 -3 25 0 | 385 17 0 132 0
JUN-25 28000 C 0 0 0 0 0 | 15 15 15 8 -3 25 3 | 392 14 3 128 -1
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 325 21 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 4 -2 25 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 239 17 0 25 0
JUN-25 29200 C 0 0 0 0 0 | 7 7 7 1 -2 24 1 | 72 7 1 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 163 6 0 43 0
TOTAL CALL 68 | TOTAL CALL 1407 | TOTAL CALL 1475 8831 +45
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 69 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 94 14 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 24 10 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 131 5 0 33 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 139 10 0 23 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 390 6 0 152 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 18 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 610 18 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 797 40 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 820 16 0 377 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 709 62 0 40 0
JUN-25 18000 P 0 0 0 0 0 | 13 13 13 1 0 29 1 | 827 13 1 171 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 15 15 15 1 0 27 2 | 801 15 2 168 +2
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 865 23 0 70 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 943 20 0 500 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1070 15 0 264 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1150 14 0 179 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 1137 18 0 144 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 995 63 0 137 0
JUN-25 19000 P 0 0 0 0 0 | 21 21 21 4 0 27 1 | 1183 19 1 145 +1
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 951 39 0 215 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 1366 21 0 180 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 1130 22 0 177 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 1466 26 0 61 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 1360 22 0 93 0
JUN-25 19600 P 0 0 0 0 0 | 28 30 28 11 0 27 110 | 1422 24 110 70 +8
JUN-25 19700 P 0 0 0 0 0 | 28 31 28 12 0 26 44 | 1500 28 44 173 +44
JUN-25 19800 P 0 0 0 0 0 | 28 32 28 14 0 26 36 | 1626 28 36 68 -8
JUN-25 19900 P 0 0 0 0 1 | 29 33 29 16 0 26 56 | 1526 28 57 96 +40
JUN-25 20000 P 35 35 35 35 1 | 33 33 30 18 -1 26 12 | 1805 28 13 163 +3
JUN-25 20200 P 0 0 0 0 0 | 38 38 34 23 -2 26 6 | 1912 34 6 56 +5
JUN-25 20400 P 46 46 46 46 2 | 43 46 39 30 -2 25 110 | 2127 38 112 174 +72
JUN-25 20600 P 0 0 0 0 1 | 50 51 44 38 -4 25 44 | 1915 44 45 186 +8
JUN-25 20800 P 62 62 62 62 5 | 61 62 52 49 -5 25 71 | 1903 50 76 176 +10
JUN-25 21000 P 73 73 73 73 1 | 71 71 60 61 -8 24 148 | 2087 59 149 197 +51
JUN-25 21200 P 90 90 90 90 5 | 86 86 72 77 -10 24 99 | 1636 68 104 55 -59
JUN-25 21400 P 111 111 111 111 1 | 100 102 83 93 -12 24 21 | 2390 81 22 154 -3
JUN-25 21600 P 132 132 131 131 2 | 122 122 101 113 -15 23 85 | 2461 100 87 249 -13
JUN-25 21800 P 160 167 152 152 22 | 140 152 119 139 -19 23 136 | 2710 117 158 463 -20
JUN-25 22000 P 191 202 184 184 48 | 179 185 148 171 -23 23 216 | 2952 135 264 306 +9
JUN-25 22200 P 228 246 228 246 6 | 210 224 180 208 -28 22 256 | 3101 169 262 204 -27
JUN-25 22400 P 288 288 269 275 59 | 273 273 220 252 -32 22 188 | 1360 208 247 325 +10
JUN-25 22600 P 346 350 326 326 5 | 324 326 264 302 -38 22 230 | 3023 249 235 186 -3
JUN-25 22800 P 415 415 415 415 2 | 385 388 320 361 -43 21 170 | 3940 307 172 149 -7
JUN-25 23000 P 495 508 474 474 12 | 460 461 386 430 -51 21 138 | 3960 362 150 425 +35
JUN-25 23200 P 578 578 578 578 1 | 565 565 459 517 -48 21 60 | 3880 430 61 169 +21
JUN-25 23400 P 679 691 660 660 7 | 649 665 565 607 -64 21 118 | 4438 515 125 339 +85
JUN-25 23600 P 0 0 0 0 0 | 704 750 672 720 -54 21 75 | 4191 600 75 206 +56
JUN-25 23800 P 915 915 891 891 2 | 823 871 766 831 -62 21 12 | 4764 705 14 106 0
JUN-25 24000 P 0 0 0 0 0 | 910 933 910 965 -40 21 2 | 4716 815 2 31 +1
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 1103 -54 21 0 | 4880 1000 0 5 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1251 -54 22 0 | 4930 1105 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 1407 -70 22 0 | 4150 1260 0 4 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1570 -67 22 0 | 4398 1296 0 3 0
JUN-25 25000 P 0 0 0 0 0 | 1670 1670 1670 1736 -67 22 1 | 4955 1466 1 7 +1
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1908 -66 22 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2084 -65 23 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2264 -64 23 0 | 2691 2125 0 2 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2447 -63 23 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2633 -62 23 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2822 -61 23 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3012 -60 23 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3205 -59 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3398 -59 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3593 -58 24 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3789 -57 24 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3985 -57 24 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4183 -55 24 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4380 -55 24 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4579 -54 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4777 -54 25 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4976 -54 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5175 -54 25 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5374 -54 25 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5574 -53 26 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5773 -53 26 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5973 -53 26 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6172 -53 25 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6372 -53 26 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6572 -52 27 0 | 10777 9555 0 3 0
TOTAL PUT 183 | TOTAL PUT 2448 | TOTAL PUT 2631 8985 +322
| MONTH PUT/CALL RATIO 1.78
| MONTH TOTAL 4106 17816 +367
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 9763 +37 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9664 +38 29 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9564 +37 29 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9464 +37 28 0 | 0 0 0 0 0
SEP-25 14000 C 9312 9312 9312 9312 1 | 0 0 0 9364 +37 28 0 | 9500 5250 1 8 -1
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9264 +37 27 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9164 +37 27 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9064 +37 27 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8964 +37 26 0 | 10124 5900 0 10 0
SEP-25 14500 C 0 0 0 0 0 | 8955 8955 8955 8865 +38 28 1 | 10150 5641 1 12 -1
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8765 +37 27 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8665 +37 27 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8565 +37 27 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8466 +38 27 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8366 +37 27 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8266 +37 27 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8167 +38 27 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8067 +37 27 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7968 +38 27 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7868 +37 26 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7769 +38 27 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7669 +37 26 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7570 +37 26 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7471 +38 26 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7372 +38 26 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7273 +38 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7174 +38 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7075 +38 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6976 +38 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6877 +37 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6779 +38 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6680 +37 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6582 +38 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6484 +38 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6386 +38 26 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6288 +37 26 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6190 +37 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6093 +37 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5996 +38 25 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5899 +38 25 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5802 +37 25 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5705 +37 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5609 +37 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5513 +37 25 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5417 +37 25 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5321 +36 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5226 +36 25 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5131 +36 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5037 +36 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4943 +36 25 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4849 +36 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4756 +36 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4663 +36 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4570 +35 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4478 +35 24 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4386 +34 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4295 +34 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4205 +34 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4115 +33 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4025 +32 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3936 +32 24 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3848 +31 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3761 +31 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3674 +31 24 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3587 +30 24 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3417 +29 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3249 +27 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3085 +25 23 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2924 +24 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2767 +22 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2613 +20 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2464 +18 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2318 +16 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2177 +14 23 0 | 1831 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2040 +12 23 0 | 1972 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1908 +10 22 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1780 +29 22 0 | 1861 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 1608 1608 1608 1625 -4 22 1 | 2250 590 1 18 +1
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1511 -8 22 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1402 -10 22 0 | 1668 517 0 55 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1307 -11 22 0 | 1859 498 0 57 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1210 -10 22 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1116 -8 22 0 | 1700 418 0 25 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1031 -11 22 0 | 1860 363 0 8 0
SEP-25 24000 C 0 0 0 0 0 | 992 992 992 953 -12 22 1 | 1838 400 1 27 +1
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 877 -10 22 0 | 1805 390 0 57 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 807 -11 22 0 | 1646 399 0 33 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 744 -14 22 0 | 1243 310 0 80 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 686 -14 22 0 | 1619 273 0 43 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 629 -17 22 0 | 1472 226 0 63 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 579 -11 22 0 | 992 341 0 79 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 531 -17 22 0 | 1474 250 0 39 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 493 -9 22 0 | 1055 273 0 23 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 450 -11 22 0 | 1280 236 0 144 0
SEP-25 26000 C 0 0 0 0 0 | 455 455 455 413 -12 22 1 | 1200 189 1 99 +1
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 382 -7 23 0 | 1019 255 0 169 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 350 -8 23 0 | 1090 260 0 130 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 323 -7 23 0 | 886 170 0 83 0
SEP-25 26800 C 0 0 0 0 0 | 292 292 292 295 -8 23 7 | 522 163 7 137 +7
SEP-25 27000 C 0 0 0 0 0 | 269 269 269 271 -10 23 7 | 890 131 7 153 +7
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 251 -7 23 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 258 258 224 229 -8 23 2 | 858 106 2 17 +1
SEP-25 27600 C 0 0 0 0 0 | 232 232 232 202 -8 23 8 | 790 213 8 30 +6
SEP-25 27800 C 0 0 0 0 0 | 205 205 205 184 -7 23 1 | 490 128 1 12 +1
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 167 -8 23 0 | 740 136 0 53 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 152 -7 23 0 | 716 160 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 138 -7 23 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 126 -6 23 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 114 -6 23 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 104 -5 23 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 94 -6 23 0 | 200 91 0 19 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 86 -5 24 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 78 -4 24 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 70 -5 24 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 64 -4 24 0 | 413 44 0 89 0
TOTAL CALL 1 | TOTAL CALL 29 | TOTAL CALL 30 2214 +23
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 0 29 0 | 152 19 0 25 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 190 27 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 102 51 0 11 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 321 35 0 104 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 5 +1 26 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 6 +1 26 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 7 +1 26 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 8 +1 26 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 10 +1 26 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 11 +1 26 0 | 94 54 0 2 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 13 +1 26 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 14 0 26 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 16 +1 26 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 19 +1 26 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 21 +1 26 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 23 +1 26 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 25 0 26 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 27 0 25 0 | 828 133 0 17 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 30 0 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 33 +1 25 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 36 +1 25 0 | 243 144 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 39 0 25 0 | 888 102 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 42 0 25 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 46 0 25 0 | 988 94 0 9 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 50 0 25 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 54 0 25 0 | 1120 99 0 36 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 58 -1 25 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 63 -1 25 0 | 927 166 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 68 -1 25 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 102 102 102 74 -1 25 1 | 981 102 1 41 0
SEP-25 18500 P 0 0 0 0 0 | 110 110 110 80 -1 25 1 | 1120 110 1 50 +1
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 86 -1 25 0 | 1313 139 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 93 -1 25 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 100 -1 25 0 | 888 153 0 8 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 107 -2 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 115 -6 24 0 | 1656 143 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 123 -3 24 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 132 -3 24 0 | 1023 272 0 42 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 142 -3 24 0 | 1301 245 0 45 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 152 -4 24 0 | 1486 287 0 10 0
SEP-25 19500 P 0 0 0 0 0 | 190 190 190 162 -5 24 1 | 1034 190 1 28 +1
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 173 -5 24 0 | 1230 263 0 27 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 185 -6 24 0 | 1830 239 0 16 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 203 -7 24 0 | 1916 258 0 11 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 217 -7 24 0 | 1769 271 0 34 0
SEP-25 20000 P 0 0 0 0 0 | 226 226 226 231 -7 24 7 | 1890 223 7 60 +7
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 261 -9 24 0 | 1906 270 0 47 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 289 -13 24 0 | 1620 300 0 30 0
SEP-25 20600 P 0 0 0 0 0 | 303 303 303 320 -15 23 7 | 2286 302 7 47 +7
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 354 -18 23 0 | 1678 352 0 30 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 394 -20 23 0 | 2518 368 0 54 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 437 -23 23 0 | 1984 456 0 38 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 486 -24 23 0 | 2588 490 0 59 0
SEP-25 21600 P 0 0 0 0 0 | 518 518 518 538 -27 22 1 | 2126 505 1 102 -1
SEP-25 21800 P 0 0 0 0 0 | 565 565 565 595 -26 22 1 | 3110 565 1 48 +1
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 661 -26 22 0 | 3240 650 0 53 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 727 -30 22 0 | 1609 743 0 78 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 802 -31 22 0 | 1666 763 0 25 0
SEP-25 22600 P 0 0 0 0 0 | 901 901 857 880 -34 22 35 | 3955 825 35 42 +35
SEP-25 22800 P 0 0 0 0 0 | 941 941 925 965 -37 22 8 | 2440 870 8 9 +3
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1051 -45 22 0 | 2276 972 0 22 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1151 -37 22 0 | 3300 1045 0 6 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1257 -35 22 0 | 3364 1536 0 7 0
SEP-25 23600 P 0 0 0 0 0 | 1318 1318 1318 1368 -39 22 1 | 3600 1266 1 6 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1483 -40 22 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1596 -33 22 0 | 4755 1690 0 8 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1722 -33 22 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1856 -32 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1989 -54 22 0 | 2061 1958 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2137 -46 22 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2281 -46 22 0 | 5665 2235 0 8 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2429 -47 22 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2581 -46 22 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2736 -47 22 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2895 -46 22 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3056 -46 23 0 | 4600 2860 0 4 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3221 -46 23 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3388 -46 23 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3557 -46 23 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3730 -45 23 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3904 -46 23 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4080 -46 23 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4259 -45 23 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4439 -45 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4621 -44 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4804 -45 23 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4989 -44 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5175 -44 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 5363 -43 23 0 | 9400 5182 0 24 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5551 -43 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 5750 5750 5750 5741 -42 23 1 | 9530 4928 1 12 -1
SEP-25 29200 P 0 0 0 0 0 | 6000 6000 6000 5931 -43 23 1 | 9755 5050 1 8 -1
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6123 -42 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6315 -41 24 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6507 -42 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6701 -41 24 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 65 | TOTAL PUT 65 1851 +52
| MONTH PUT/CALL RATIO 2.16
| MONTH TOTAL 95 4065 +75
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 13503 +38 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13403 +38 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13303 +38 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13203 +38 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13103 +38 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13003 +38 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12903 +38 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12803 +38 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12703 +38 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12603 +38 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12503 +38 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12403 +38 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12303 +38 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12203 +38 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12103 +37 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12004 +38 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11904 +38 29 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11704 +38 28 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11504 +38 27 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11304 +38 27 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11105 +38 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10905 +38 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10706 +38 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10506 +38 27 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10307 +38 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10108 +38 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9909 +38 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9710 +37 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9512 +38 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9313 +37 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9115 +37 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8917 +36 26 0 | 9200 7583 0 16 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8720 +37 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8523 +36 26 0 | 8780 8520 0 4 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8425 +37 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8327 +37 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8229 +37 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8131 +36 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8033 +36 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7935 +36 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7838 +36 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7741 +36 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7643 +35 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 7546 +35 25 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7450 +36 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7353 +35 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7257 +35 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7160 +34 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7065 +35 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6969 +34 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6873 +34 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6778 +34 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6683 +34 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6588 +33 25 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6494 +33 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6400 +33 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6306 +33 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6213 +33 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6120 +33 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6027 +32 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5934 +31 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5842 +31 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5751 +31 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5659 +30 25 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5569 +31 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5478 +30 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5388 +30 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5298 +29 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5209 +29 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5121 +29 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5033 +29 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4945 +28 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4858 +28 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4771 +27 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4685 +27 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4600 +27 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4515 +27 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4430 +26 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4347 +26 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4263 +25 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4181 +25 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4099 +24 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4018 +24 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3937 +23 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3778 +23 23 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3622 +22 23 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3468 +20 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3318 +20 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3171 +19 23 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3027 +18 23 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2886 +17 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2749 +16 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2615 +15 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2485 +15 23 0 | 1700 1700 0 1 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2358 +14 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2235 +40 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2084 +2 22 0 | 2190 1749 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1973 +1 22 0 | 2095 1830 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1869 +3 22 0 | 1730 1730 0 1 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1761 -2 22 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1663 -2 22 0 | 1701 1598 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1567 -5 22 0 | 1672 1672 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1477 -6 22 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1398 -1 22 0 | 1500 962 0 3 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1313 -6 22 0 | 1160 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1237 -5 22 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 1190 1190 1190 1163 -7 22 1 | 1269 1099 1 4 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1095 -2 22 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 1075 1075 1075 1030 0 22 4 | 1138 830 4 11 -4
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 968 -1 22 0 | 1070 850 0 21 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 910 -3 22 0 | 890 879 0 5 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 855 -1 22 0 | 1000 755 0 10 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 804 -3 22 0 | 705 646 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 753 -5 22 0 | 870 678 0 9 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 713 0 22 0 | 803 697 0 8 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 668 -2 22 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 627 -2 22 0 | 611 611 0 7 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 588 -4 22 0 | 702 575 0 66 0
DEC-25 27000 C 0 0 0 0 0 | 555 555 555 552 -4 22 1 | 639 555 1 16 +1
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 530 -8 23 0 | 627 550 0 29 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 498 -2 23 0 | 600 600 0 1 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 460 -8 23 0 | 550 550 0 1 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 431 -8 23 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 403 -8 23 0 | 522 461 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 377 -8 23 0 | 375 375 0 1 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 360 0 23 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 330 -7 23 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 308 -8 23 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 288 -7 23 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 269 -7 23 0 | 318 318 0 1 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 252 -7 23 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 235 -7 23 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 219 -7 23 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 205 -6 23 0 | 284 283 0 10 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 179 -6 23 0 | 160 160 0 1 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 156 -5 23 0 | 196 195 0 2 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 136 -5 23 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 118 -5 23 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 103 -4 23 0 | 146 126 0 1 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 89 -5 23 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 78 -4 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 68 -3 24 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 59 -3 24 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 51 -3 24 0 | 84 84 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 45 -2 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 39 -2 24 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 34 -2 24 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 30 -2 24 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 26 -2 24 0 | 50 29 0 7 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 23 -1 24 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 20 -1 24 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 17 -2 24 0 | 34 25 0 3 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 274 -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 35 0 | 20 20 0 3 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 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 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 12 -1 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 17 -1 26 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 20 -2 26 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 22 -1 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 24 -1 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 26 -1 26 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 28 -2 26 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 30 -2 26 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 32 -2 26 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 35 -2 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 38 -2 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 40 -3 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 43 -3 25 0 | 0 0 0 0 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 47 -2 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 50 -3 25 0 | 118 118 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 54 -3 25 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 57 -4 25 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 62 -3 25 0 | 127 127 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 66 -4 25 0 | 144 144 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 70 -4 25 0 | 167 166 0 8 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 75 -4 25 0 | 200 123 0 2 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 80 -4 25 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 85 -5 25 0 | 148 148 0 1 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 91 -5 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 97 -5 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 103 -5 25 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 110 -5 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 117 -5 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 124 -6 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 131 -7 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 139 -7 25 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 148 -7 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 156 -8 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 166 -7 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 175 -8 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 185 -8 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 195 -9 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 206 -9 24 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 218 -9 24 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 230 -9 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 242 -10 24 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 255 -10 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 268 -11 24 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 282 -11 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 297 -11 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 312 -11 24 0 | 511 343 0 1 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 327 -12 24 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 354 -12 24 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 360 -13 24 0 | 579 579 0 7 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 378 -13 24 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 396 -14 24 0 | 569 550 0 21 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 415 -14 24 0 | 470 470 0 17 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 433 -12 24 0 | 494 487 0 5 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 475 -9 23 0 | 800 448 0 3 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 511 -15 23 0 | 575 575 0 7 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 555 -16 23 0 | 621 621 0 7 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 604 -11 23 0 | 759 678 0 8 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 655 -11 23 0 | 814 814 0 7 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 705 -16 23 0 | 1050 657 0 4 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 762 -19 22 0 | 914 914 0 7 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 822 -22 22 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 887 -26 22 0 | 831 831 0 1 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 959 -25 22 0 | 1435 1014 0 4 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1033 -28 22 0 | 1294 1294 0 2 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1114 -27 22 0 | 1016 1016 0 1 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1198 -27 22 0 | 1728 1361 0 2 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1285 -30 22 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1376 -33 22 0 | 1670 1426 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1472 -35 22 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1570 -34 22 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1680 -30 22 0 | 1788 1788 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1793 -29 22 0 | 1672 1672 0 1 0
DEC-25 24000 P 0 0 0 0 0 | 1860 1866 1860 1906 -33 22 8 | 1956 1860 8 8 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2025 -33 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2145 -36 22 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2275 -46 22 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2409 -45 22 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2545 -44 22 0 | 3408 2590 0 10 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2683 -45 22 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2825 -45 22 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2969 -46 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3117 -46 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3267 -46 22 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3420 -46 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3576 -46 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3734 -46 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3894 -46 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4057 -46 22 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4221 -47 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4388 -47 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4557 -46 23 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4728 -46 23 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4900 -46 23 0 | 5432 4988 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5074 -46 23 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5250 -45 23 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5427 -45 23 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5605 -46 23 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5785 -45 23 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5966 -45 23 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6149 -45 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6332 -45 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6516 -45 23 0 | 0 0 0 0 0
DEC-25 30000 P 6835 6835 6835 6835 1 | 0 0 0 6702 -44 23 0 | 7025 6610 1 3 +1
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7076 -44 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7453 -43 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7833 -43 23 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8215 -43 23 0 | 0 0 0 0 0
DEC-25 32000 P 8686 8686 8686 8686 1 | 0 0 0 8600 -42 23 0 | 8830 8528 1 6 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8986 -43 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9375 -42 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9765 -41 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10156 -41 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10548 -41 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10942 -40 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11336 -40 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11731 -40 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12127 -40 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12523 -40 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12920 -39 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13317 -39 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13714 -40 24 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 8 | TOTAL PUT 10 162 0
| MONTH PUT/CALL RATIO 1.66
| MONTH TOTAL 16 436 -3
MARKET PUT/CALL RATIO 1.29
MARKET TOTAL 11579 46113 +462
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED