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 JUN-25 23800 744 500 21 508 380 402 +102
C JUN-25 24000 688 410 21 420 306 608 +89
P JUN-25 23000 619 217 22 300 209 660 -84
C JUN-25 24200 476 330 21 337 247 299 +71
P JUN-25 23400 464 333 21 454 329 568 -119
C JUN-25 24600 367 214 21 218 154 614 +49
P JUN-25 22800 330 173 23 243 166 295 -72
P JUN-25 23600 328 413 21 554 414 336 -136
C JUN-25 24400 310 266 21 271 196 393 +59
P JUN-25 23200 298 269 22 369 264 560 -98
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
04 JUN 2025, WEDNESDAY 05 JUN 2025, THURSDAY
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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11796 +256 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11596 +256 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11396 +256 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11196 +256 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10996 +256 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10796 +256 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10596 +256 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10496 +256 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10396 +256 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10296 +256 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10196 +256 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10096 +256 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9996 +256 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9896 +256 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9796 +256 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9696 +256 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9596 +256 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9496 +256 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9396 +256 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9296 +256 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9196 +256 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9096 +256 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8996 +256 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8896 +256 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8796 +256 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8696 +256 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8596 +256 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8496 +256 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8396 +256 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8296 +256 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8196 +256 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8096 +256 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7996 +256 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7896 +256 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7796 +256 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7696 +256 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7596 +256 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7496 +256 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7396 +256 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7296 +256 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7196 +256 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7096 +256 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6996 +256 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6896 +256 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6796 +256 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6696 +256 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6596 +256 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6496 +256 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6396 +256 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6296 +256 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6196 +256 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6096 +256 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5996 +256 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5896 +256 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5796 +256 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5696 +256 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5596 +256 0 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5496 +256 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5396 +255 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5296 +255 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5196 +255 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5096 +255 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4996 +255 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4897 +256 32 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4797 +256 31 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4697 +255 31 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4597 +255 30 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4497 +255 29 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4397 +254 29 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4298 +255 30 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4198 +254 29 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4098 +254 29 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3999 +254 29 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3899 +253 29 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3799 +252 28 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3601 +252 28 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3403 +250 28 0 | 3960 722 0 146 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3205 +248 27 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3008 +246 27 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2813 +244 27 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 2580 2580 2580 2618 +240 26 2 | 2885 418 2 138 -2
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2426 +237 26 0 | 2679 488 0 151 0
JUN-25 21600 C 2010 2077 2010 2077 2 | 0 0 0 2235 +232 25 0 | 2750 400 2 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2047 +226 25 0 | 3126 350 0 414 0
JUN-25 22000 C 0 0 0 0 0 | 1810 1820 1810 1863 +220 25 3 | 3030 315 3 402 +1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1682 +226 24 0 | 1880 328 0 225 0
JUN-25 22400 C 0 0 0 0 0 | 1460 1485 1420 1501 +212 23 8 | 2400 256 8 271 +3
JUN-25 22600 C 1118 1118 1118 1118 7 | 1293 1293 1250 1324 +199 22 4 | 1599 220 11 87 -2
JUN-25 22800 C 1030 1066 1030 1066 9 | 1107 1158 1038 1160 +186 22 18 | 2160 232 27 110 +10
JUN-25 23000 C 832 832 826 826 6 | 938 1014 881 1005 +169 22 20 | 2345 180 26 442 +3
JUN-25 23200 C 699 752 699 752 4 | 805 860 742 859 +155 21 43 | 2118 185 47 523 +10
JUN-25 23400 C 580 650 576 650 15 | 688 725 621 726 +137 21 42 | 1359 150 57 432 +21
JUN-25 23600 C 481 559 475 538 79 | 557 615 507 604 +120 21 207 | 1860 139 286 530 -34
JUN-25 23800 C 394 460 380 454 97 | 469 508 410 500 +102 21 647 | 1665 134 744 402 -82
JUN-25 24000 C 323 380 306 365 147 | 377 420 333 410 +89 21 541 | 1620 105 688 608 +49
JUN-25 24200 C 260 310 247 306 92 | 311 337 265 330 +71 21 384 | 1490 88 476 299 +81
JUN-25 24400 C 206 250 196 238 72 | 243 271 212 266 +59 21 238 | 1450 70 310 393 +77
JUN-25 24600 C 161 191 154 183 49 | 197 218 169 214 +49 21 318 | 1366 56 367 614 +120
JUN-25 24800 C 127 156 122 147 32 | 152 174 129 171 +41 22 260 | 1234 45 292 610 -6
JUN-25 25000 C 101 121 97 115 29 | 120 135 102 135 +33 22 244 | 1200 37 273 578 -12
JUN-25 25200 C 78 95 75 95 48 | 102 105 80 106 +27 22 85 | 1068 32 133 559 +51
JUN-25 25400 C 63 80 61 80 12 | 80 83 63 83 +20 22 58 | 832 24 70 416 +11
JUN-25 25600 C 50 60 50 60 6 | 65 68 50 65 +15 23 117 | 1000 21 123 301 +84
JUN-25 25800 C 39 39 37 37 6 | 49 54 43 52 +14 23 62 | 806 18 68 209 +49
JUN-25 26000 C 32 41 32 41 15 | 41 44 32 40 +11 23 30 | 860 14 45 525 +7
JUN-25 26200 C 0 0 0 0 0 | 32 33 25 31 +9 23 130 | 730 13 130 264 +105
JUN-25 26400 C 23 26 23 26 2 | 27 28 21 23 +7 23 209 | 645 10 211 205 +86
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 18 +6 24 0 | 634 9 0 28 0
JUN-25 26800 C 15 15 15 15 3 | 19 19 18 13 +4 24 7 | 580 8 10 92 +1
JUN-25 27000 C 0 0 0 0 0 | 15 15 15 10 +3 24 2 | 516 7 2 62 -2
JUN-25 27200 C 9 9 9 9 1 | 13 13 10 8 +3 24 2 | 465 6 3 17 +1
JUN-25 27400 C 0 0 0 0 0 | 10 10 10 6 +2 25 1 | 362 5 1 150 +1
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 5 +2 25 0 | 335 7 0 171 0
JUN-25 27800 C 5 5 5 5 1 | 0 0 0 4 +2 26 0 | 385 5 1 129 -1
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 392 3 0 105 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 3 3 3 1 0 27 1 | 239 2 1 28 -1
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 163 6 0 43 0
TOTAL CALL 734 | TOTAL CALL 3683 | TOTAL CALL 4417 11909 +629
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 90 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 1 1 1 1 0 80 1 | 94 1 1 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 24 10 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 2 2 2 1 0 64 1 | 2 2 1 1 +1
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 131 5 0 13 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 139 5 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 390 4 0 149 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 820 9 0 385 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 8 8 8 1 0 36 1 | 865 8 1 72 +1
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 943 11 0 498 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1070 13 0 305 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1150 12 0 185 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1137 14 0 111 0
JUN-25 18900 P 0 0 0 0 0 | 10 10 10 1 0 32 2 | 995 10 2 139 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 1183 14 0 152 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 951 15 0 141 0
JUN-25 19200 P 0 0 0 0 0 | 12 12 12 1 0 30 1 | 1366 12 1 216 0
JUN-25 19300 P 14 14 13 13 2 | 0 0 0 1 0 29 0 | 1130 13 2 172 0
JUN-25 19400 P 0 0 0 0 0 | 13 13 13 1 -1 29 1 | 1466 13 1 69 +1
JUN-25 19500 P 0 0 0 0 0 | 13 13 13 1 -2 28 1 | 1360 13 1 162 0
JUN-25 19600 P 0 0 0 0 0 | 15 15 15 1 -3 27 1 | 1422 15 1 59 -1
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 1500 16 0 171 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 2 -4 28 0 | 1626 20 0 70 0
JUN-25 19900 P 0 0 0 0 0 | 16 16 16 3 -4 29 1 | 1526 16 1 55 -1
JUN-25 20000 P 0 0 0 0 0 | 16 17 16 4 -4 29 18 | 1805 16 18 236 +10
JUN-25 20200 P 21 21 21 21 2 | 0 0 0 5 -5 28 0 | 1912 21 2 60 -1
JUN-25 20400 P 23 23 23 23 2 | 22 22 19 7 -6 28 24 | 2127 19 26 373 +20
JUN-25 20600 P 29 29 26 26 3 | 24 24 22 10 -7 28 14 | 1915 22 17 324 +10
JUN-25 20800 P 32 32 28 30 12 | 25 25 25 13 -10 27 19 | 1903 25 31 337 -1
JUN-25 21000 P 34 38 34 38 4 | 37 37 28 17 -13 27 75 | 2087 28 79 207 +33
JUN-25 21200 P 41 44 41 44 3 | 39 39 32 23 -16 26 11 | 1636 32 14 137 -2
JUN-25 21400 P 52 56 47 56 22 | 45 45 38 30 -20 26 68 | 2390 38 90 255 +30
JUN-25 21600 P 65 65 59 59 11 | 50 53 47 40 -25 25 26 | 2461 47 37 210 +2
JUN-25 21800 P 79 79 68 68 13 | 64 65 55 53 -27 25 66 | 2710 55 79 477 -21
JUN-25 22000 P 97 98 82 88 36 | 76 81 68 66 -34 24 111 | 2952 68 147 541 +11
JUN-25 22200 P 121 122 104 108 22 | 100 102 83 84 -42 24 146 | 3101 83 168 342 -4
JUN-25 22400 P 152 154 127 127 34 | 120 126 103 107 -52 23 159 | 1360 103 193 251 -13
JUN-25 22600 P 190 194 160 166 50 | 148 160 130 137 -61 23 169 | 3023 130 219 429 -12
JUN-25 22800 P 236 243 200 205 122 | 188 204 166 173 -72 23 208 | 3940 166 330 295 -15
JUN-25 23000 P 299 300 242 265 159 | 236 256 209 217 -84 22 460 | 3960 209 619 660 +21
JUN-25 23200 P 369 369 310 310 48 | 309 323 264 269 -98 22 250 | 3880 264 298 560 +47
JUN-25 23400 P 454 454 383 400 58 | 377 401 329 333 -119 21 406 | 4438 329 464 568 +114
JUN-25 23600 P 554 554 473 490 28 | 470 492 414 413 -136 21 300 | 4191 414 328 336 +68
JUN-25 23800 P 633 633 560 582 5 | 557 600 507 505 -156 21 74 | 4764 507 79 244 +44
JUN-25 24000 P 793 793 702 702 6 | 667 700 627 614 -174 21 24 | 4716 627 30 99 +15
JUN-25 24200 P 926 926 926 926 1 | 767 832 738 735 -187 21 26 | 4880 738 27 27 +20
JUN-25 24400 P 1012 1012 1002 1002 2 | 903 925 903 868 -202 21 13 | 4930 903 15 30 +12
JUN-25 24600 P 0 0 0 0 0 | 1055 1072 1020 1021 -202 22 6 | 4150 1020 6 15 +5
JUN-25 24800 P 1367 1367 1350 1350 2 | 1196 1196 1184 1175 -217 22 4 | 4398 1184 6 11 0
JUN-25 25000 P 0 0 0 0 0 | 1403 1403 1377 1339 -226 22 5 | 4955 1377 5 11 +4
JUN-25 25200 P 0 0 0 0 0 | 1516 1516 1516 1513 -229 22 2 | 1516 1516 2 2 +2
JUN-25 25400 P 0 0 0 0 0 | 1720 1720 1720 1689 -234 22 1 | 2378 1652 1 1 +1
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1870 -238 23 0 | 2691 2125 0 2 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2055 -242 23 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2243 -245 23 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2434 -247 23 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2627 -249 23 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2821 -251 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3017 -252 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3214 -252 24 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3411 -254 24 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3609 -254 24 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3808 -255 24 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4007 -255 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4206 -255 25 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4406 -255 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4605 -256 25 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4805 -256 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5005 -255 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5205 -255 27 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5404 -256 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5604 -256 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5804 -256 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6004 -256 0 0 | 6500 6500 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6204 -256 0 0 | 10777 6888 0 1 0
TOTAL PUT 647 | TOTAL PUT 2695 | TOTAL PUT 3342 11682 +401
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 7759 23591 +1030
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
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 7984 +260 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7884 +260 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7784 +259 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7684 +259 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7584 +259 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7485 +260 32 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7385 +260 32 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7285 +260 31 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7185 +260 31 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7085 +260 30 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6985 +259 30 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6885 +259 29 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6785 +259 29 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6686 +260 30 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6586 +259 30 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6486 +259 29 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6386 +259 29 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6287 +259 29 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6187 +259 29 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6087 +258 28 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5988 +259 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5888 +258 28 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5789 +258 28 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5689 +257 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5590 +258 28 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5491 +258 28 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5391 +256 28 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5292 +256 27 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5193 +256 27 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5095 +256 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4996 +256 27 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4897 +255 27 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4799 +255 27 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4700 +253 27 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4602 +253 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4504 +252 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4406 +251 26 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4309 +251 26 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4212 +251 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4115 +250 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4018 +249 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3921 +247 26 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3825 +246 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3634 +244 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3445 +241 25 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3257 +238 25 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3072 +234 25 0 | 0 0 0 0 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2889 +230 25 0 | 2321 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2708 +225 24 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2531 +220 24 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2358 +215 24 0 | 0 0 0 0 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2188 +209 24 0 | 0 0 0 0 0
JUL-25 22000 C 0 0 0 0 0 | 1998 1998 1998 2022 +201 23 1 | 1998 1467 1 2 +1
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1862 +195 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1706 +187 23 0 | 1099 1099 0 1 0
JUL-25 22600 C 0 0 0 0 0 | 1499 1499 1499 1556 +201 23 1 | 1499 814 1 11 +1
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1376 +156 21 0 | 1125 686 0 61 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1240 +145 21 0 | 1017 614 0 34 0
JUL-25 23200 C 0 0 0 0 0 | 1078 1078 1078 1109 +129 21 1 | 1078 550 1 49 0
JUL-25 23400 C 0 0 0 0 0 | 993 993 950 1007 +136 21 9 | 993 496 9 29 +8
JUL-25 23600 C 778 778 778 778 1 | 872 872 847 896 +124 21 7 | 872 400 8 39 +6
JUL-25 23800 C 672 728 672 728 7 | 760 780 723 794 +115 21 21 | 780 362 28 51 +15
JUL-25 24000 C 640 640 640 640 1 | 678 698 615 701 +103 21 57 | 698 307 58 15 -3
JUL-25 24200 C 517 561 517 561 5 | 608 609 579 617 +93 21 6 | 609 262 11 25 +2
JUL-25 24400 C 459 485 459 485 2 | 511 533 477 541 +82 21 25 | 533 225 27 27 +1
JUL-25 24600 C 0 0 0 0 0 | 445 455 422 473 +71 21 21 | 455 205 21 25 +12
JUL-25 24800 C 360 360 360 360 1 | 396 406 360 413 +62 21 38 | 406 170 39 36 +18
JUL-25 25000 C 333 333 333 333 1 | 338 356 313 362 +56 22 29 | 356 151 30 191 +3
JUL-25 25200 C 256 285 256 285 2 | 308 308 270 315 +48 22 22 | 308 181 24 152 +19
JUL-25 25400 C 230 245 230 245 2 | 263 263 237 274 +43 22 27 | 263 121 29 43 +2
JUL-25 25600 C 210 210 210 210 2 | 223 232 207 238 +38 22 47 | 232 95 49 66 +33
JUL-25 25800 C 0 0 0 0 0 | 193 193 193 206 +33 22 1 | 193 150 1 11 +1
JUL-25 26000 C 0 0 0 0 0 | 175 176 149 178 +29 22 10 | 176 74 10 24 +3
JUL-25 26200 C 139 139 136 136 4 | 138 138 130 155 +27 22 4 | 139 72 8 8 0
JUL-25 26400 C 107 111 107 111 2 | 130 130 112 133 +23 22 6 | 130 63 8 12 +5
JUL-25 26600 C 93 104 93 104 7 | 108 108 108 115 +20 23 17 | 108 71 24 32 +17
JUL-25 26800 C 93 93 93 93 1 | 100 100 87 99 +17 23 73 | 100 44 74 60 +24
JUL-25 27000 C 76 77 76 77 7 | 83 83 71 87 +16 23 22 | 83 43 29 21 +14
JUL-25 27200 C 0 0 0 0 0 | 75 75 65 74 +13 23 41 | 75 58 41 21 +18
JUL-25 27400 C 58 58 58 58 1 | 60 63 60 63 +10 23 24 | 63 48 25 45 +24
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 54 +9 23 0 | 46 46 0 1 0
JUL-25 27800 C 0 0 0 0 0 | 43 43 43 46 +8 23 21 | 43 35 21 32 +21
JUL-25 28000 C 0 0 0 0 0 | 41 41 41 39 +7 24 1 | 41 27 1 9 +1
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 33 +6 24 0 | 33 33 0 1 0
JUL-25 28400 C 30 30 30 30 1 | 0 0 0 28 +5 24 0 | 30 22 1 13 0
JUL-25 28600 C 28 28 28 28 1 | 28 28 27 24 +5 24 2 | 28 21 3 9 +1
TOTAL CALL 48 | TOTAL CALL 534 | TOTAL CALL 582 1157 +247
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
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 12 12 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 28 25 0 9 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 0 0 0 0 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 2 -3 26 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 3 -3 27 0 | 41 41 0 14 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 4 -3 27 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 5 -3 27 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 6 -3 28 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 8 -4 27 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 9 -4 27 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 11 -4 28 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 12 -4 27 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 13 -5 27 0 | 54 54 0 1 0
JUL-25 19000 P 39 39 39 39 6 | 0 0 0 15 -5 27 0 | 70 39 6 41 0
JUL-25 19100 P 0 0 0 0 0 | 36 36 36 16 -7 27 1 | 66 36 1 2 +1
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 18 -7 27 0 | 70 62 0 17 0
JUL-25 19300 P 46 46 46 46 1 | 0 0 0 20 -9 27 0 | 48 46 1 2 +1
JUL-25 19400 P 0 0 0 0 0 | 42 42 42 23 -9 27 2 | 93 42 2 15 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 26 -9 27 0 | 64 57 0 1 0
JUL-25 19600 P 0 0 0 0 0 | 45 45 45 28 -11 26 2 | 105 45 2 5 +2
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 32 -11 26 0 | 60 60 0 3 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 35 -12 26 0 | 117 88 0 3 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 39 -13 26 0 | 128 79 0 22 0
JUL-25 20000 P 70 70 70 70 2 | 61 61 57 43 -14 26 3 | 141 57 5 29 +4
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 52 -16 26 0 | 159 89 0 3 0
JUL-25 20400 P 90 90 90 90 1 | 77 77 73 62 -20 25 2 | 186 73 3 80 +1
JUL-25 20600 P 0 0 0 0 0 | 87 87 87 75 -23 25 19 | 205 87 19 29 +18
JUL-25 20800 P 0 0 0 0 0 | 100 100 95 90 -27 25 18 | 244 95 18 38 +13
JUL-25 21000 P 135 135 129 129 4 | 117 117 109 108 -29 25 4 | 283 109 8 75 +1
JUL-25 21200 P 0 0 0 0 0 | 132 139 124 125 -33 24 15 | 330 124 15 15 +1
JUL-25 21400 P 0 0 0 0 0 | 154 154 147 145 -37 24 29 | 349 147 29 47 +24
JUL-25 21600 P 210 210 210 210 3 | 178 186 178 168 -44 24 38 | 407 178 41 32 +15
JUL-25 21800 P 0 0 0 0 0 | 206 218 201 198 -50 23 23 | 494 201 23 47 +16
JUL-25 22000 P 282 283 267 267 5 | 239 246 227 231 -57 23 38 | 568 227 43 91 +14
JUL-25 22200 P 305 305 305 305 1 | 285 290 268 269 -64 23 16 | 555 268 17 76 +6
JUL-25 22400 P 360 360 341 341 4 | 323 337 310 312 -71 23 55 | 751 310 59 27 +7
JUL-25 22600 P 0 0 0 0 0 | 381 388 351 361 -79 22 33 | 840 351 33 50 +27
JUL-25 22800 P 496 496 480 480 2 | 420 438 410 415 -88 22 22 | 927 410 24 21 +6
JUL-25 23000 P 544 544 544 544 1 | 500 500 480 476 -97 22 7 | 1073 480 8 9 +4
JUL-25 23200 P 633 633 633 633 1 | 560 600 544 543 -113 22 6 | 967 544 7 52 +1
JUL-25 23400 P 713 713 713 713 1 | 0 0 0 623 -123 21 0 | 1020 713 1 32 0
JUL-25 23600 P 785 785 785 785 2 | 759 776 720 712 -136 21 7 | 1000 720 9 100 +4
JUL-25 23800 P 953 953 900 900 2 | 866 866 824 811 -145 21 11 | 1060 824 13 11 +10
JUL-25 24000 P 0 0 0 0 0 | 977 977 977 919 -158 21 7 | 977 977 7 7 +7
JUL-25 24200 P 0 0 0 0 0 | 0 0 0 1041 -163 21 0 | 1500 1500 0 1 0
JUL-25 24400 P 0 0 0 0 0 | 1230 1230 1180 1167 -172 22 7 | 1230 1180 7 3 +3
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1299 -181 22 0 | 0 0 0 0 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1441 -197 22 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1589 -203 22 0 | 1955 1955 0 1 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1741 -210 22 0 | 2253 2253 0 1 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1899 -215 22 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2061 -221 22 0 | 0 0 0 0 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2228 -226 22 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2399 -231 22 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2574 -234 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2751 -238 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2932 -241 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3115 -244 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3301 -246 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3488 -248 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3678 -249 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3868 -252 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4060 -253 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4254 -253 23 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4448 -255 23 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4643 -256 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4839 -256 24 0 | 0 0 0 0 0
TOTAL PUT 36 | TOTAL PUT 365 | TOTAL PUT 401 1024 +186
| MONTH PUT/CALL RATIO 0.68
| MONTH TOTAL 983 2181 +433
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 10143 +259 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10044 +260 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9944 +260 31 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9844 +260 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9744 +260 30 0 | 9500 5250 0 6 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9644 +260 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9544 +259 29 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9444 +259 29 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 9333 9333 9333 9344 +259 29 1 | 10124 5900 1 2 -1
SEP-25 14500 C 0 0 0 0 0 | 9215 9247 9215 9244 +259 28 3 | 10150 5641 3 3 -3
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9145 +259 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9045 +259 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8945 +259 29 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8845 +258 29 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8745 +258 28 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8646 +259 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8546 +258 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8446 +258 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8347 +258 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8247 +258 28 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8148 +258 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8048 +257 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7949 +257 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7849 +257 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7750 +257 28 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7651 +257 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7551 +256 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7452 +255 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7353 +255 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7254 +255 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7155 +254 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7056 +254 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6958 +254 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6859 +253 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6760 +252 27 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6662 +252 27 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6564 +252 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6466 +252 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6368 +251 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6270 +250 27 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6172 +249 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6075 +249 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5977 +248 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5880 +247 26 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5784 +247 26 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5687 +246 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5590 +245 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5494 +244 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5398 +243 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5303 +243 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5207 +241 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5112 +240 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5018 +240 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4923 +238 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4829 +237 25 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4736 +237 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4642 +235 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4549 +233 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4457 +233 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4365 +231 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4273 +229 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4182 +228 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4092 +227 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4002 +225 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3913 +224 25 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3735 +220 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3561 +217 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3389 +214 24 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3220 +210 24 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3054 +206 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2891 +202 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2731 +197 24 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2576 +193 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2424 +189 23 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2276 +184 23 0 | 1972 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2132 +178 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 1965 1965 1965 1993 +173 23 1 | 1965 677 1 30 -1
SEP-25 22600 C 1670 1670 1670 1670 1 | 0 0 0 1858 +192 23 0 | 2250 590 1 18 -1
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1690 +146 22 0 | 1818 535 0 10 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1567 +139 22 0 | 1668 517 0 57 0
SEP-25 23200 C 0 0 0 0 0 | 1470 1470 1470 1448 +121 21 1 | 1859 498 1 58 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1356 +134 22 0 | 1838 514 0 33 0
SEP-25 23600 C 0 0 0 0 0 | 1200 1200 1200 1250 +129 22 1 | 1700 418 1 47 +1
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1151 +120 22 0 | 1860 363 0 25 0
SEP-25 24000 C 0 0 0 0 0 | 1046 1050 1046 1058 +110 22 2 | 1838 400 2 28 +1
SEP-25 24200 C 0 0 0 0 0 | 960 960 960 972 +103 22 1 | 1805 390 1 77 +1
SEP-25 24400 C 0 0 0 0 0 | 880 880 841 891 +94 22 8 | 1646 399 8 86 +7
SEP-25 24600 C 0 0 0 0 0 | 770 770 770 820 +91 22 7 | 1243 310 7 86 +2
SEP-25 24800 C 0 0 0 0 0 | 704 704 704 749 +82 22 7 | 1619 273 7 70 +7
SEP-25 25000 C 0 0 0 0 0 | 644 669 644 686 +77 22 8 | 1472 226 8 76 -1
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 625 +68 22 0 | 992 341 0 80 0
SEP-25 25400 C 0 0 0 0 0 | 551 551 551 574 +66 22 7 | 1474 250 7 38 +7
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 523 +59 22 0 | 1055 273 0 23 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 477 +52 22 0 | 1280 236 0 144 0
SEP-25 26000 C 388 388 388 388 1 | 0 0 0 431 +45 22 0 | 1200 189 1 67 +1
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 398 +46 22 0 | 1019 255 0 149 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 362 +40 22 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 331 +38 22 0 | 886 170 0 89 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 304 +37 22 0 | 522 163 0 137 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 277 +34 22 0 | 890 131 0 146 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 250 +29 23 0 | 668 124 0 32 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 226 +26 23 0 | 858 106 0 16 0
SEP-25 27600 C 0 0 0 0 0 | 202 202 190 203 +23 23 3 | 790 157 3 30 +1
SEP-25 27800 C 162 162 162 162 1 | 0 0 0 183 +26 23 0 | 490 103 1 9 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 160 +19 22 0 | 740 95 0 54 0
SEP-25 28200 C 0 0 0 0 0 | 152 155 150 144 +17 22 3 | 716 136 3 8 -1
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 133 +19 23 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 116 +14 23 0 | 607 82 0 15 0
SEP-25 28800 C 0 0 0 0 0 | 115 115 113 104 +12 23 2 | 310 101 2 4 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 93 +11 23 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 96 96 96 86 +13 23 3 | 200 82 3 27 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 74 +8 23 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 80 80 80 67 +8 23 3 | 443 59 3 5 +3
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 59 +7 23 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 66 66 66 53 +6 23 1 | 413 40 1 68 +1
TOTAL CALL 3 | TOTAL CALL 62 | TOTAL CALL 65 2271 +24
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 32 0 | 152 19 0 26 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 22 22 22 1 0 30 1 | 190 22 1 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 321 33 0 105 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 -3 25 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 2 -4 26 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 3 -4 27 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 4 -4 27 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 5 -4 27 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 6 -4 27 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 7 -4 28 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 9 -5 28 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 10 -5 28 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 11 -5 27 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 12 -6 27 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 13 -6 27 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 15 -6 27 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 16 -7 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 17 -8 27 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 19 -8 27 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 21 -8 27 0 | 828 133 0 17 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 23 -8 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 25 -9 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 27 -10 27 0 | 243 144 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 29 -11 27 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 32 -11 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 34 -12 26 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 37 -13 26 0 | 995 81 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 41 -13 26 0 | 1120 87 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 44 -14 26 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 47 -15 26 0 | 927 166 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 51 -16 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 90 90 90 55 -19 26 1 | 981 90 1 41 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 60 -17 26 0 | 1120 105 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 64 -19 26 0 | 1313 125 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 69 -20 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 75 -20 26 0 | 888 132 0 8 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 80 -22 26 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 86 -26 25 0 | 1656 143 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 93 -23 25 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 99 -25 25 0 | 1023 159 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 106 -27 25 0 | 1301 152 0 47 0
SEP-25 19400 P 155 155 155 155 1 | 138 138 138 114 -27 25 1 | 1486 138 2 12 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 122 -29 25 0 | 1034 175 0 11 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 130 -31 25 0 | 1230 205 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 139 -32 25 0 | 1830 203 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 149 -38 25 0 | 1916 198 0 17 0
SEP-25 19900 P 0 0 0 0 0 | 180 180 180 164 -35 25 2 | 1769 180 2 30 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 175 -37 25 0 | 1890 223 0 61 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 198 -38 25 0 | 1906 240 0 52 0
SEP-25 20400 P 246 246 246 246 1 | 230 237 230 224 -36 25 2 | 1620 230 3 44 0
SEP-25 20600 P 0 0 0 0 0 | 265 265 265 253 -36 24 1 | 2286 265 1 53 +1
SEP-25 20800 P 0 0 0 0 0 | 292 292 292 280 -41 24 1 | 1678 292 1 31 +1
SEP-25 21000 P 351 351 351 351 4 | 320 320 320 309 -45 24 1 | 2518 320 5 54 -3
SEP-25 21200 P 378 378 378 378 1 | 353 353 353 342 -52 24 1 | 1984 353 2 39 +1
SEP-25 21400 P 0 0 0 0 0 | 396 400 396 380 -57 23 8 | 2588 396 8 60 +7
SEP-25 21600 P 0 0 0 0 0 | 430 430 427 420 -65 23 2 | 2126 427 2 117 +1
SEP-25 21800 P 0 0 0 0 0 | 495 495 478 466 -70 23 22 | 3110 478 22 76 +22
SEP-25 22000 P 0 0 0 0 0 | 521 527 521 517 -74 23 2 | 3240 521 2 21 +1
SEP-25 22200 P 629 629 605 605 3 | 589 589 564 572 -79 23 3 | 1609 564 6 83 +2
SEP-25 22400 P 684 684 684 684 1 | 0 0 0 630 -84 22 0 | 1666 684 1 9 -1
SEP-25 22600 P 0 0 0 0 0 | 720 720 700 695 -92 22 5 | 3955 700 5 86 -1
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 766 -99 22 0 | 2440 870 0 14 0
SEP-25 23000 P 0 0 0 0 0 | 900 900 855 844 -104 22 4 | 2276 855 4 24 +1
SEP-25 23200 P 1048 1048 989 989 4 | 951 951 935 924 -114 22 3 | 3300 935 7 9 -1
SEP-25 23400 P 0 0 0 0 0 | 1033 1065 1033 1016 -123 22 4 | 3364 1033 4 8 -1
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1110 -132 22 0 | 3600 1266 0 3 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1212 -136 22 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1321 -145 22 0 | 4755 1690 0 8 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1434 -157 22 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1556 -163 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1682 -169 22 0 | 2061 1958 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1814 -185 22 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1954 -187 22 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2094 -193 22 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2239 -198 22 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2388 -203 22 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2541 -207 22 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2697 -211 22 0 | 4600 2860 0 5 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2857 -215 22 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3020 -219 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3186 -223 22 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3355 -226 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3526 -229 22 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3700 -232 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3876 -235 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4055 -237 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4235 -239 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4417 -241 22 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4601 -243 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4786 -245 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4973 -246 23 0 | 9400 5182 0 21 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5161 -248 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5350 -249 23 0 | 9530 4928 0 11 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5540 -250 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5731 -252 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5924 -252 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6116 -253 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6310 -254 23 0 | 7500 6777 0 3 0
TOTAL PUT 15 | TOTAL PUT 64 | TOTAL PUT 79 1964 +30
| MONTH PUT/CALL RATIO 1.21
| MONTH TOTAL 144 4235 +54
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 13887 +258 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13787 +258 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13687 +258 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13587 +258 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13487 +258 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13387 +258 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13287 +258 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13187 +258 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13087 +258 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12987 +258 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12887 +258 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12787 +258 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12687 +258 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12587 +258 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12487 +257 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12387 +257 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12288 +258 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12088 +258 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11888 +258 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11688 +258 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11488 +257 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11289 +258 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11089 +257 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10890 +258 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10690 +257 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10491 +257 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10292 +257 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10093 +257 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9894 +257 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9695 +256 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9497 +256 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 9250 9250 9250 9299 +256 27 1 | 9250 7583 1 16 -1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9101 +256 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 8915 8923 8915 8903 +255 27 2 | 8923 8090 2 11 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8805 +256 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8706 +255 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8608 +255 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8509 +254 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8411 +254 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8313 +254 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8215 +254 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8117 +253 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8019 +253 26 0 | 0 0 0 0 0
DEC-25 16000 C 7700 7700 7700 7700 1 | 0 0 0 7922 +253 26 0 | 7700 6800 1 12 +1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7824 +252 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7727 +252 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7630 +252 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7533 +251 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7436 +251 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7388 +299 29 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7243 +250 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7147 +249 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7051 +249 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6956 +249 26 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6860 +248 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6765 +248 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6670 +247 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6575 +246 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6481 +246 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6387 +246 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6293 +245 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6199 +244 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6106 +243 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6013 +242 25 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5921 +242 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5828 +240 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5736 +239 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5645 +239 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5554 +238 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5463 +237 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5373 +236 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5283 +235 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5194 +234 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5105 +233 24 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5016 +231 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4928 +230 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4841 +229 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4754 +228 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4667 +226 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4581 +225 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4496 +224 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4411 +222 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4327 +221 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4243 +219 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4078 +217 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3915 +213 24 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3755 +210 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3597 +206 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3442 +202 23 0 | 2880 2880 0 1 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3290 +198 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3142 +195 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2996 +190 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2854 +186 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 2575 2575 2575 2715 +182 23 1 | 2575 1700 1 2 +1
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2579 +177 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2447 +172 22 0 | 0 0 0 0 0
DEC-25 22600 C 2135 2135 2135 2135 1 | 0 0 0 2319 +185 22 0 | 2190 1555 1 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2162 +146 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2044 +141 22 0 | 1730 1403 0 5 0
DEC-25 23200 C 0 0 0 0 0 | 1925 1925 1925 1931 +142 22 2 | 1925 1295 2 2 -2
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1826 +142 22 0 | 1701 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1724 +137 22 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1623 +132 22 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1524 +121 21 0 | 1500 962 0 4 0
DEC-25 24200 C 1328 1328 1328 1328 1 | 1408 1408 1408 1434 +117 21 1 | 1408 973 2 5 +2
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1343 +105 21 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1260 +101 21 0 | 1269 963 0 12 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1188 +103 21 0 | 1010 771 0 2 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1114 +94 21 0 | 1138 803 0 13 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1047 +90 21 0 | 1070 850 0 21 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 976 +80 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 922 +83 22 0 | 1000 585 0 18 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 857 +71 21 0 | 764 646 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 802 +67 21 0 | 870 511 0 18 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 748 +60 21 0 | 803 651 0 15 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 704 +62 22 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 657 +56 22 0 | 611 600 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 613 +51 22 0 | 702 436 0 65 0
DEC-25 27000 C 0 0 0 0 0 | 555 566 555 579 +53 22 3 | 639 358 3 19 +2
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 535 +44 22 0 | 627 445 0 42 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 502 +42 22 0 | 600 458 0 2 0
DEC-25 27600 C 0 0 0 0 0 | 460 460 460 470 +43 22 1 | 550 460 1 2 +1
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 443 +46 22 0 | 345 272 0 1 0
DEC-25 28000 C 0 0 0 0 0 | 414 414 414 412 +43 22 1 | 522 254 1 9 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 384 +41 22 0 | 375 338 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 357 +29 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 331 +35 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 310 310 310 308 +34 22 2 | 310 292 2 3 0
DEC-25 29000 C 0 0 0 0 0 | 281 281 281 286 +32 22 1 | 281 216 1 2 +1
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 265 +29 22 0 | 318 318 0 1 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 246 +28 22 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 228 +26 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 211 +24 22 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 208 208 208 195 +22 22 1 | 284 179 1 14 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 167 +19 22 0 | 178 160 0 4 0
DEC-25 30800 C 0 0 0 0 0 | 160 160 160 143 +17 22 4 | 196 160 4 4 +2
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 122 +14 22 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 104 +12 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 89 +11 22 0 | 146 126 0 1 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 76 +10 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 64 +8 22 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 55 +7 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 46 +6 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 39 +5 23 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 33 +4 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 28 +3 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 +3 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 20 +2 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 14 +2 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 12 +1 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 34 21 0 4 0
TOTAL CALL 3 | TOTAL CALL 20 | TOTAL CALL 23 391 +8
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 | 15 15 15 1 0 36 1 | 20 15 1 5 +1
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 12 -2 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 14 -2 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 16 -3 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 18 -2 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 19 -3 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 21 -3 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 22 -4 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 24 -4 27 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 26 -4 26 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 28 -4 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 30 -5 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 32 -5 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 35 -5 26 0 | 115 115 0 3 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 37 -6 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 40 -6 26 0 | 118 118 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 43 -6 26 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 46 -7 26 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 49 -7 26 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 53 -7 26 0 | 144 132 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 56 -8 26 0 | 167 166 0 8 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 60 -9 26 0 | 200 115 0 3 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 64 -9 26 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 69 -9 26 0 | 148 129 0 1 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 73 -10 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 78 -10 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 83 -11 25 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 88 -12 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 94 -12 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 100 -12 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 106 -13 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 112 -14 25 0 | 225 182 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 119 -15 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 126 -16 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 134 -16 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 141 -18 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 149 -19 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 163 -14 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 167 -20 25 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 213 213 213 176 -21 25 1 | 250 213 1 1 +1
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 186 -22 25 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 226 226 226 196 -23 25 1 | 260 226 1 2 +1
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 207 -24 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 218 -25 24 0 | 300 300 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 229 -27 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 241 -28 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 279 279 279 254 -29 24 1 | 511 279 1 2 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 267 -30 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 280 -41 24 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 294 -33 24 0 | 579 494 0 5 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 309 -34 24 0 | 455 390 0 14 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 324 -47 24 0 | 569 406 0 20 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 350 -37 24 0 | 558 404 0 23 0
DEC-25 20000 P 0 0 0 0 0 | 373 375 373 366 -37 24 2 | 581 373 2 23 +1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 398 -38 24 0 | 800 448 0 6 0
DEC-25 20400 P 0 0 0 0 0 | 439 439 439 429 -44 24 7 | 575 439 7 5 -2
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 467 -45 23 0 | 621 581 0 14 0
DEC-25 20800 P 0 0 0 0 0 | 518 518 518 507 -49 23 7 | 759 518 7 15 +7
DEC-25 21000 P 0 0 0 0 0 | 560 560 554 547 -53 23 9 | 820 554 9 16 +9
DEC-25 21200 P 0 0 0 0 0 | 610 610 610 594 -54 23 7 | 1050 610 7 16 -7
DEC-25 21400 P 0 0 0 0 0 | 649 649 649 645 -57 23 7 | 914 649 7 9 -7
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 692 -66 23 0 | 1060 768 0 15 0
DEC-25 21800 P 811 811 811 811 1 | 752 752 752 754 -65 23 1 | 938 752 2 15 0
DEC-25 22000 P 0 0 0 0 0 | 818 820 810 813 -71 22 4 | 1435 810 4 18 -2
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 876 -75 22 0 | 1294 1294 0 2 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 939 -85 22 0 | 1403 1016 0 1 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1010 -96 22 0 | 1728 1268 0 2 0
DEC-25 22800 P 0 0 0 0 0 | 1130 1130 1130 1091 -96 22 1 | 1380 1130 1 2 +1
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1176 -99 22 0 | 1670 1280 0 1 0
DEC-25 23200 P 0 0 0 0 0 | 1315 1315 1315 1263 -102 22 1 | 1475 1315 1 0 -1
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1349 -114 22 0 | 1550 1550 0 1 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1445 -119 22 0 | 1788 1575 0 2 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1545 -125 22 0 | 1672 1660 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 1672 1672 1672 1649 -135 22 2 | 1956 1672 2 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1760 -138 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1876 -142 22 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1994 -148 22 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2117 -159 22 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 2252 2252 2252 2249 -159 22 3 | 3408 2252 3 11 +1
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2379 -165 22 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2514 -169 22 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2652 -173 22 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2793 -177 22 0 | 0 0 0 0 0
DEC-25 26000 P 3050 3050 3050 3050 1 | 0 0 0 2937 -181 22 0 | 3102 3050 1 0 -1
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3084 -185 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3234 -189 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3387 -193 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3542 -197 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3700 -200 22 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3861 -203 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4024 -206 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4189 -209 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4356 -212 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4525 -215 22 0 | 5432 4988 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4697 -217 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4870 -220 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5044 -223 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5221 -224 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5399 -226 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5578 -229 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5759 -230 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5941 -232 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6124 -234 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6308 -236 22 0 | 7512 6610 0 9 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6680 -239 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7056 -241 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7435 -244 22 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7817 -246 22 0 | 0 0 0 0 0
DEC-25 32000 P 8372 8372 8372 8372 1 | 8251 8374 8237 8202 -247 22 5 | 8842 8237 6 19 +6
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8589 -248 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8977 -250 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9368 -251 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9759 -252 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10152 -253 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10546 -254 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10941 -255 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11337 -255 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11733 -256 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12130 -256 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12527 -256 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12925 -257 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13323 -257 23 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 60 | TOTAL PUT 63 336 +8
| MONTH PUT/CALL RATIO 2.73
| MONTH TOTAL 86 727 +16
MARKET PUT/CALL RATIO 0.76
MARKET TOTAL 8972 30734 +1533
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED