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 24800 953 197 22 236 168 778 -8
C JUN-25 24200 876 394 21 459 340 643 +3
C JUN-25 24400 759 314 21 372 270 688 -3
P JUN-25 24000 713 421 22 494 350 243 -10
C JUN-25 24600 710 250 22 298 213 833 -1
P JUN-25 23000 626 124 23 137 89 858 -1
C JUN-25 25000 477 155 22 188 132 450 -2
P JUN-25 23400 414 205 22 235 155 630 -4
P JUN-25 23600 400 260 22 301 206 462 -9
P JUN-25 23800 374 330 22 390 270 284 -14
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 JUN 2025, MONDAY 10 JUN 2025, TUESDAY
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 12074 +12 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11874 +12 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11674 +12 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11474 +12 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11274 +12 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11074 +12 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10874 +12 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10774 +12 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10674 +12 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10574 +12 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10474 +12 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10374 +12 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10274 +12 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10174 +12 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10074 +12 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9974 +12 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9874 +12 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9774 +12 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9674 +12 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9574 +12 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9474 +12 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9374 +12 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9274 +12 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9174 +12 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9074 +12 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8974 +12 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8874 +12 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8774 +12 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8674 +12 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8574 +12 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8474 +12 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8374 +12 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8274 +12 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8174 +12 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8074 +12 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7974 +12 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7874 +12 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7774 +12 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7674 +12 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7574 +12 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7474 +12 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7374 +12 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7274 +12 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7174 +12 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7074 +12 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6974 +12 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6874 +12 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6774 +12 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6674 +12 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6574 +12 0 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6474 +12 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6374 +12 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6274 +12 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6174 +12 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6074 +12 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5974 +12 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5874 +12 0 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5774 +12 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5674 +12 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5574 +12 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5474 +12 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5374 +12 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5274 +12 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5174 +12 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5074 +12 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4974 +12 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4874 +12 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4774 +12 0 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4674 +12 0 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4574 +12 0 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4475 +13 33 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4375 +13 32 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4275 +12 31 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4175 +12 31 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4075 +12 30 0 | 4334 706 0 69 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3876 +13 30 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 3785 3785 3785 3676 +12 29 1 | 3960 722 1 144 -1
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3477 +12 29 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3279 +13 29 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3080 +12 28 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2883 -9 28 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2686 +13 27 0 | 2679 488 0 151 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2491 +13 27 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2297 +13 26 0 | 3126 350 0 414 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2105 +13 26 0 | 3030 315 0 402 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1916 +13 25 0 | 1880 328 0 220 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1723 +6 24 0 | 2400 256 0 271 0
JUN-25 22600 C 0 0 0 0 0 | 1460 1460 1420 1535 -1 23 2 | 1599 220 2 86 0
JUN-25 22800 C 0 0 0 0 0 | 1400 1459 1345 1362 +14 23 14 | 2160 232 14 108 +1
JUN-25 23000 C 1199 1199 1159 1159 2 | 1100 1150 1083 1187 +12 22 7 | 2345 180 9 433 +3
JUN-25 23200 C 0 0 0 0 0 | 1075 1102 972 1023 +10 22 4 | 2118 185 4 533 -1
JUN-25 23400 C 841 884 841 884 2 | 912 956 768 861 +1 21 29 | 1359 150 31 439 +3
JUN-25 23600 C 727 727 674 714 14 | 750 800 639 731 +7 22 26 | 1860 139 40 466 -27
JUN-25 23800 C 609 630 548 630 14 | 604 686 545 603 +9 21 71 | 1665 134 85 371 -5
JUN-25 24000 C 492 522 440 522 103 | 532 567 423 486 +3 21 190 | 1620 105 293 630 +22
JUN-25 24200 C 398 425 350 425 251 | 415 459 340 394 +3 21 625 | 1490 88 876 643 +118
JUN-25 24400 C 321 341 279 341 171 | 325 372 270 314 -3 21 588 | 1450 70 759 688 +141
JUN-25 24600 C 252 272 220 272 89 | 260 298 213 250 -1 22 621 | 1366 56 710 833 +280
JUN-25 24800 C 200 218 171 218 120 | 200 236 168 197 -8 22 833 | 1234 45 953 778 +136
JUN-25 25000 C 156 168 135 168 41 | 157 188 132 155 -2 22 436 | 1200 37 477 450 +36
JUN-25 25200 C 125 130 108 125 26 | 125 145 102 120 -3 23 181 | 1068 32 207 541 +37
JUN-25 25400 C 99 100 82 97 15 | 95 115 81 93 -3 23 143 | 832 24 158 431 +17
JUN-25 25600 C 70 71 64 71 25 | 73 85 64 71 -3 23 35 | 1000 21 60 295 +24
JUN-25 25800 C 58 62 49 62 14 | 60 68 49 55 -2 24 79 | 806 18 93 202 -32
JUN-25 26000 C 47 48 47 48 2 | 45 55 42 43 -1 24 114 | 860 14 116 382 -26
JUN-25 26200 C 34 35 34 34 3 | 34 44 33 33 -2 24 17 | 730 13 20 400 -25
JUN-25 26400 C 25 25 25 25 2 | 29 35 26 25 -2 25 47 | 645 10 49 369 -1
JUN-25 26600 C 0 0 0 0 0 | 23 26 21 19 -2 25 4 | 634 9 4 39 +1
JUN-25 26800 C 0 0 0 0 0 | 17 23 17 14 -2 25 49 | 580 8 49 294 +35
JUN-25 27000 C 16 16 16 16 1 | 13 19 13 11 -1 26 41 | 516 7 42 88 +27
JUN-25 27200 C 11 12 11 12 5 | 12 12 12 8 -1 26 1 | 465 6 6 20 +1
JUN-25 27400 C 0 0 0 0 0 | 10 11 10 6 -1 26 13 | 362 5 13 164 +13
JUN-25 27600 C 0 0 0 0 0 | 8 8 8 5 -1 27 24 | 335 7 24 165 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 4 0 27 0 | 385 5 0 130 0
JUN-25 28000 C 6 6 6 6 2 | 0 0 0 3 0 27 0 | 392 3 2 103 -1
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 2 0 27 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 239 2 0 28 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 163 6 0 43 0
TOTAL CALL 902 | TOTAL CALL 4195 | TOTAL CALL 5097 13124 +776
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 0 103 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 24 10 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 131 5 0 13 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 139 5 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 390 4 0 149 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 820 9 0 385 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 865 8 0 72 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 943 11 0 498 0
JUN-25 18600 P 0 0 0 0 0 | 5 5 5 1 0 41 1 | 1070 5 1 306 +1
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1150 8 0 184 0
JUN-25 18800 P 0 0 0 0 0 | 5 5 5 1 0 39 1 | 1137 5 1 113 +1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 995 10 0 139 0
JUN-25 19000 P 0 0 0 0 0 | 6 6 6 1 0 38 18 | 1183 6 18 156 +3
JUN-25 19100 P 0 0 0 0 0 | 5 5 5 1 0 37 4 | 951 5 4 143 +2
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1366 7 0 218 0
JUN-25 19300 P 0 0 0 0 0 | 7 7 6 1 0 35 17 | 1130 6 17 167 -6
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1466 11 0 69 0
JUN-25 19500 P 0 0 0 0 0 | 7 7 7 1 0 34 1 | 1360 7 1 162 +1
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1422 9 0 58 0
JUN-25 19700 P 0 0 0 0 0 | 7 7 7 1 0 32 1 | 1500 7 1 171 0
JUN-25 19800 P 8 8 8 8 1 | 0 0 0 1 0 31 0 | 1626 8 1 70 0
JUN-25 19900 P 0 0 0 0 0 | 9 9 9 1 0 31 4 | 1526 9 4 58 +4
JUN-25 20000 P 9 9 9 9 1 | 9 9 9 1 0 30 2 | 1805 9 3 243 -3
JUN-25 20200 P 0 0 0 0 0 | 9 9 9 2 +1 30 1 | 1912 9 1 60 -1
JUN-25 20400 P 0 0 0 0 0 | 10 13 9 3 +1 30 10 | 2127 9 10 348 -5
JUN-25 20600 P 13 13 13 13 2 | 11 14 11 4 +1 30 13 | 1915 11 15 371 -1
JUN-25 20800 P 0 0 0 0 0 | 13 15 13 5 +1 29 2 | 1903 13 2 306 +2
JUN-25 21000 P 0 0 0 0 0 | 14 16 14 7 +1 28 4 | 2087 14 4 241 -1
JUN-25 21200 P 20 20 20 20 1 | 16 20 16 9 +1 28 26 | 1636 16 27 131 -3
JUN-25 21400 P 21 23 21 22 48 | 20 23 19 13 +1 27 79 | 2390 19 127 267 -11
JUN-25 21600 P 24 25 24 25 6 | 22 27 20 17 +1 27 64 | 2461 20 70 197 -9
JUN-25 21800 P 30 31 28 28 10 | 27 33 23 24 +2 26 52 | 2710 23 62 483 -5
JUN-25 22000 P 36 38 32 32 13 | 30 39 28 32 +1 26 110 | 2952 28 123 454 -1
JUN-25 22200 P 45 46 42 42 20 | 38 48 34 43 +1 25 38 | 3101 34 58 328 -8
JUN-25 22400 P 56 56 51 51 6 | 50 61 42 57 +1 25 64 | 1360 42 70 290 +4
JUN-25 22600 P 71 72 66 66 32 | 68 78 53 72 0 24 190 | 3023 53 222 306 -33
JUN-25 22800 P 93 94 84 85 39 | 80 104 68 95 0 24 180 | 3940 68 219 315 +39
JUN-25 23000 P 119 124 110 110 41 | 104 137 89 124 -1 23 585 | 3960 89 626 858 +14
JUN-25 23200 P 156 162 142 142 39 | 136 180 118 160 -3 23 250 | 3880 118 289 520 +4
JUN-25 23400 P 206 211 188 188 63 | 181 235 155 205 -4 22 351 | 4438 89 414 630 +33
JUN-25 23600 P 261 275 248 255 53 | 237 301 206 260 -9 22 347 | 4191 206 400 462 +3
JUN-25 23800 P 339 355 318 327 67 | 309 390 270 330 -14 22 307 | 4764 270 374 284 +8
JUN-25 24000 P 436 455 411 439 152 | 401 494 350 421 -10 22 561 | 4716 350 713 243 +8
JUN-25 24200 P 529 555 513 516 17 | 498 610 450 524 -13 22 89 | 4880 450 106 105 +40
JUN-25 24400 P 669 677 627 639 15 | 619 734 590 643 -29 22 19 | 4930 590 34 86 +20
JUN-25 24600 P 785 785 785 785 1 | 770 870 701 777 -18 22 3 | 4150 701 4 38 +2
JUN-25 24800 P 0 0 0 0 0 | 887 887 856 925 -17 22 3 | 4398 856 3 10 +3
JUN-25 25000 P 1088 1088 1068 1068 4 | 993 993 993 1081 -18 22 2 | 4955 993 6 20 +3
JUN-25 25200 P 0 0 0 0 0 | 1206 1206 1206 1252 -13 23 2 | 1516 1206 2 10 +2
JUN-25 25400 P 0 0 0 0 0 | 1350 1350 1350 1420 -17 23 2 | 2378 1350 2 7 +2
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1600 -14 23 0 | 2691 2125 0 2 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1782 -15 24 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1969 -14 24 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2158 -15 24 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2350 -14 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2544 -14 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2740 -13 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2936 -14 25 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3134 -13 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3332 -13 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3530 -13 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3729 -13 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3928 -13 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4128 -12 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4327 -13 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4527 -12 27 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4727 -12 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4927 -12 29 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5126 -13 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5326 -12 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5526 -12 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 5600 5600 5600 5726 -12 0 1 | 6500 5600 1 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5926 -12 0 0 | 10777 6888 0 1 0
TOTAL PUT 631 | TOTAL PUT 3404 | TOTAL PUT 4035 12262 +112
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 9132 25386 +888
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 8255 -12 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8155 +10 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8055 +10 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7955 +10 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7855 +10 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7755 +10 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7655 +10 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7555 +10 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7455 +10 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7355 +10 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7255 +10 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7155 +10 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7056 +11 31 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6956 +11 31 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6856 +11 30 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6756 +10 30 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6656 +10 29 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6556 +10 29 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6456 +10 28 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6356 +10 28 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6257 +11 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6157 +11 29 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6057 +10 28 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5957 +10 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5858 +11 28 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5758 +11 28 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5659 +11 28 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5559 +11 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5460 +11 28 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5360 +11 27 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5261 +11 27 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5162 +12 27 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5063 +12 27 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4964 +12 27 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4865 +12 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4766 +12 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4667 +12 26 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4569 +12 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4471 +13 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4372 +12 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4274 +12 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4177 +13 26 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4079 +13 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3885 +13 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3692 +13 25 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3500 +13 25 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3310 +13 25 0 | 3300 3300 0 1 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3122 +13 25 0 | 2321 2321 0 2 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2937 +14 24 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2754 +14 24 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2573 +14 24 0 | 0 0 0 1 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2396 +13 24 0 | 0 0 0 0 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2223 +13 23 0 | 1998 1467 0 2 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2054 +13 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1889 +11 23 0 | 1099 1099 0 1 0
JUL-25 22600 C 0 0 0 0 0 | 1788 1788 1788 1730 +11 23 1 | 1788 814 1 11 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1576 +10 23 0 | 1125 686 0 61 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1404 +8 21 0 | 1356 614 0 35 0
JUL-25 23200 C 0 0 0 0 0 | 1950 1950 1950 1265 +21 21 1 | 1950 550 1 51 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 1118 +5 21 0 | 993 496 0 32 0
JUL-25 23600 C 0 0 0 0 0 | 1042 1042 929 996 -7 21 3 | 1042 400 3 34 -4
JUL-25 23800 C 0 0 0 0 0 | 951 951 873 896 +1 21 9 | 951 362 9 59 +8
JUL-25 24000 C 780 815 780 815 2 | 790 857 771 793 +1 21 53 | 857 307 55 58 +36
JUL-25 24200 C 706 706 678 678 12 | 720 765 655 698 -26 21 67 | 765 262 79 74 +38
JUL-25 24400 C 621 621 621 621 1 | 620 660 578 614 0 21 38 | 660 225 39 48 +30
JUL-25 24600 C 0 0 0 0 0 | 561 591 508 537 -26 21 76 | 591 205 76 98 +71
JUL-25 24800 C 482 482 482 482 2 | 488 515 448 469 -1 21 105 | 515 170 107 125 +99
JUL-25 25000 C 400 442 395 435 10 | 427 448 372 409 0 21 105 | 448 151 115 189 +3
JUL-25 25200 C 343 343 343 343 1 | 372 393 344 356 +1 22 51 | 393 181 52 176 -1
JUL-25 25400 C 0 0 0 0 0 | 322 343 288 310 +1 22 96 | 343 121 96 63 +9
JUL-25 25600 C 0 0 0 0 1 | 273 295 249 269 -15 22 22 | 295 95 23 51 -18
JUL-25 25800 C 0 0 0 0 0 | 0 0 0 233 +2 22 0 | 242 150 0 9 0
JUL-25 26000 C 200 200 200 200 2 | 208 225 185 202 +2 22 30 | 225 74 32 77 -6
JUL-25 26200 C 177 177 173 173 3 | 177 200 162 174 +2 22 128 | 200 72 131 132 +105
JUL-25 26400 C 157 157 147 147 2 | 154 173 138 150 +2 23 65 | 173 63 67 93 +56
JUL-25 26600 C 140 140 140 140 1 | 143 150 142 129 -5 23 43 | 150 71 44 47 -8
JUL-25 26800 C 117 117 117 117 2 | 111 130 106 111 +2 23 43 | 130 44 45 107 -12
JUL-25 27000 C 0 0 0 0 0 | 96 113 96 96 +2 23 29 | 113 43 29 70 +27
JUL-25 27200 C 88 88 88 88 1 | 86 98 86 83 +3 23 35 | 98 58 36 68 +35
JUL-25 27400 C 70 70 70 70 1 | 72 80 72 72 +3 23 3 | 80 48 4 66 0
JUL-25 27600 C 0 0 0 0 0 | 61 74 61 63 +4 24 54 | 74 46 54 136 +54
JUL-25 27800 C 59 59 59 59 1 | 52 59 52 54 +3 24 19 | 59 35 20 132 +17
JUL-25 28000 C 0 0 0 0 0 | 53 53 53 46 +3 24 1 | 53 27 1 31 0
JUL-25 28200 C 0 0 0 0 0 | 40 40 40 39 +2 24 18 | 40 32 18 53 +18
JUL-25 28400 C 0 0 0 0 0 | 35 36 34 33 +2 24 36 | 36 22 36 58 +12
JUL-25 28600 C 0 0 0 0 0 | 30 32 30 28 +2 24 40 | 32 21 40 224 +22
JUL-25 28800 C - - - - - | 27 29 27 24 - 25 58 | 29 27 58 36 -
JUL-25 29000 C - - - - - | 24 27 24 21 - 25 63 | 27 24 63 44 -
TOTAL CALL 42 | TOTAL CALL 1292 | TOTAL CALL 1334 2555 +591
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 37 0 | 12 12 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 1 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 28 25 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 15 15 15 1 0 29 1 | 15 15 1 1 +1
JUL-25 17600 P 0 0 0 0 0 | 15 15 15 1 0 28 1 | 15 15 1 2 +1
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 41 41 0 14 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 70 39 0 41 0
JUL-25 19100 P 0 0 0 0 0 | 26 26 26 9 +2 27 1 | 66 26 1 2 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 10 +2 27 0 | 70 62 0 17 0
JUL-25 19300 P 0 0 0 0 0 | 29 29 29 11 +2 27 1 | 48 29 1 1 -1
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 12 +1 26 0 | 93 42 0 15 0
JUL-25 19500 P 0 0 0 0 0 | 34 34 34 14 +2 27 22 | 64 33 22 30 +22
JUL-25 19600 P 0 0 0 0 0 | 33 35 31 16 +2 26 91 | 105 31 91 127 +89
JUL-25 19700 P 0 0 0 0 0 | 34 34 33 18 +3 26 159 | 60 33 159 166 +141
JUL-25 19800 P 0 0 0 0 0 | 36 36 34 20 +3 26 44 | 117 34 44 89 +44
JUL-25 19900 P 0 0 0 0 0 | 36 36 36 22 +2 26 22 | 128 36 22 4 -17
JUL-25 20000 P 0 0 0 0 0 | 39 41 38 25 +3 26 4 | 141 38 4 35 +1
JUL-25 20200 P 0 0 0 0 0 | 48 48 48 31 +3 26 1 | 159 48 1 4 0
JUL-25 20400 P 54 54 54 54 1 | 49 49 49 38 +3 26 2 | 186 49 3 79 +1
JUL-25 20600 P 0 0 0 0 0 | 59 61 58 47 +4 25 23 | 205 58 23 52 +22
JUL-25 20800 P 0 0 0 0 0 | 62 69 62 57 +4 25 23 | 244 62 23 59 +22
JUL-25 21000 P 78 78 77 77 2 | 72 79 71 70 +5 25 43 | 283 71 45 79 +4
JUL-25 21200 P 89 92 77 77 11 | 83 90 82 84 +4 25 74 | 330 77 85 85 +69
JUL-25 21400 P 102 102 102 102 1 | 95 103 90 101 +4 24 62 | 349 90 63 109 +60
JUL-25 21600 P 120 120 120 120 2 | 112 112 102 118 0 24 2 | 407 102 4 38 +2
JUL-25 21800 P 0 0 0 0 0 | 128 140 119 139 0 24 30 | 494 119 30 96 +27
JUL-25 22000 P 164 171 164 171 5 | 150 166 139 163 +1 23 28 | 568 139 33 146 +3
JUL-25 22200 P 192 192 191 191 2 | 177 194 177 193 +2 23 55 | 555 177 57 65 +5
JUL-25 22400 P 222 222 222 222 1 | 206 226 197 227 +1 23 33 | 751 197 34 46 +19
JUL-25 22600 P 263 268 263 268 3 | 232 280 230 266 0 22 74 | 840 230 77 52 +7
JUL-25 22800 P 309 309 309 309 4 | 285 313 271 311 -1 22 95 | 927 271 99 26 +7
JUL-25 23000 P 362 362 362 362 2 | 330 388 318 362 -1 22 83 | 1073 318 85 126 +71
JUL-25 23200 P 0 0 0 0 0 | 398 451 368 418 -4 22 103 | 967 368 103 70 +59
JUL-25 23400 P 491 509 480 480 5 | 460 501 433 482 -6 21 24 | 1020 433 29 24 -6
JUL-25 23600 P 0 0 0 0 0 | 515 578 515 557 -9 21 15 | 1000 515 15 115 +11
JUL-25 23800 P 682 682 682 682 1 | 614 690 614 641 -11 21 33 | 1060 614 34 31 +15
JUL-25 24000 P 777 777 777 777 1 | 720 795 688 738 -12 21 56 | 977 688 57 54 +46
JUL-25 24200 P 0 0 0 0 0 | 796 873 792 843 -12 21 78 | 1500 792 78 51 +47
JUL-25 24400 P 975 975 975 975 1 | 882 986 882 959 -12 21 57 | 1230 882 58 46 +42
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1084 -19 21 0 | 1315 1315 0 1 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1216 -20 21 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1344 -37 21 0 | 1955 1365 0 3 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1512 -9 22 0 | 2253 2253 0 1 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1664 -9 22 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 1779 1779 1779 1822 -8 22 1 | 1779 1779 1 1 +1
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1985 -8 22 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2153 -7 22 0 | 0 0 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2324 -8 23 0 | 0 0 0 0 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2499 -8 23 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2678 -7 23 0 | 0 0 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2859 -7 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3043 -7 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3229 -7 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3417 -7 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3606 -7 24 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3797 -8 24 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3990 -7 24 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4183 -8 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4377 -8 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4573 -8 24 0 | 0 0 0 0 0
JUL-25 28800 P - - - - - | 0 0 0 4768 - 24 0 | 0 0 0 0 -
JUL-25 29000 P - - - - - | 0 0 0 4965 - 25 0 | 0 0 0 0 -
TOTAL PUT 42 | TOTAL PUT 1341 | TOTAL PUT 1383 2024 +815
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 2717 4579 +1406
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 10413 +11 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10313 +11 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10213 +11 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10113 +11 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10013 +11 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9914 +12 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9814 +12 31 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9714 +12 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9614 +11 30 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9514 +11 30 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9414 +11 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9314 +11 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9214 +11 28 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9114 +11 28 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9015 +12 29 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8915 +12 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8815 +12 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8715 +11 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8615 +11 28 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8516 +12 29 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8416 +12 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8316 +11 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8217 +12 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8117 +12 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8018 +12 28 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7918 +12 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7819 +12 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7719 +12 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7620 +12 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7521 +13 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7421 +12 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7322 +12 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7223 +12 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7124 +13 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7025 +13 27 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6927 +14 27 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6828 +13 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6729 +13 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6631 +14 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6533 +14 27 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6434 +14 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6336 +14 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6238 +14 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6141 +15 26 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6043 +14 26 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5946 +15 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5848 +14 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5751 +15 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5655 +16 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5558 +15 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5462 +16 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5366 +16 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5270 +16 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5174 +16 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5079 +16 26 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4984 +16 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4890 +17 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4795 +16 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4719 +34 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4608 +17 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4515 +17 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4423 +18 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4330 +17 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4239 +18 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4148 +18 25 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3967 +18 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3788 +18 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3612 +18 24 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3438 +18 24 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3267 +17 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3099 +17 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2934 +16 24 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2773 +16 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2615 +16 23 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 2476 2476 2476 2461 +15 23 1 | 2476 788 1 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2311 +14 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2165 +13 23 0 | 1965 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2024 +13 23 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1887 +12 22 0 | 1818 535 0 10 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1726 +11 22 0 | 1668 517 0 57 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1600 +9 22 0 | 1859 498 0 58 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1481 +6 22 0 | 1838 514 0 33 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1368 +8 21 0 | 1700 418 0 47 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1267 +6 22 0 | 1860 363 0 17 0
SEP-25 24000 C 0 0 0 0 0 | 1213 1213 1213 1165 +3 21 1 | 1838 400 1 28 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1073 +4 21 0 | 1805 390 0 76 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 986 +5 21 0 | 1646 399 0 86 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 905 +5 21 0 | 1243 310 0 86 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 829 +4 22 0 | 1619 273 0 61 0
SEP-25 25000 C 0 0 0 0 0 | 766 766 766 759 +4 22 1 | 1472 226 1 75 -1
SEP-25 25200 C 0 0 0 0 0 | 682 682 682 693 +1 22 1 | 992 341 1 80 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 634 0 22 0 | 1474 250 0 37 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 579 -1 22 0 | 1055 273 0 24 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 530 +2 22 0 | 1280 236 0 137 0
SEP-25 26000 C 0 0 0 0 0 | 510 510 510 484 -4 22 1 | 1200 189 1 67 0
SEP-25 26200 C 0 0 0 0 0 | 416 416 416 441 0 22 1 | 1019 255 1 150 +1
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 402 -2 22 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 367 -1 22 0 | 886 170 0 89 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 335 +2 22 0 | 522 163 0 137 0
SEP-25 27000 C 0 0 0 0 0 | 309 309 309 306 +2 22 1 | 890 131 1 147 +1
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 278 +1 22 0 | 668 124 0 39 0
SEP-25 27400 C 0 0 0 0 0 | 250 250 250 252 0 23 1 | 858 106 1 15 -1
SEP-25 27600 C 0 0 0 0 0 | 249 249 249 231 +2 23 7 | 790 157 7 38 +7
SEP-25 27800 C 0 0 0 0 0 | 227 227 206 211 +3 23 8 | 490 103 8 15 +6
SEP-25 28000 C 0 0 0 0 0 | 209 209 209 191 +2 23 15 | 740 95 15 51 -3
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 168 0 23 0 | 716 136 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 152 0 23 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 137 0 23 0 | 607 82 0 15 0
SEP-25 28800 C 0 0 0 0 0 | 132 132 132 123 0 23 1 | 310 101 1 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 115 +4 23 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 100 0 23 0 | 200 82 0 27 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 90 0 23 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 81 0 23 0 | 443 59 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 73 0 23 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 73 73 73 67 +2 23 1 | 413 40 1 69 +1
TOTAL CALL 0 | TOTAL CALL 40 | TOTAL CALL 40 2262 +11
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 33 0 | 152 19 0 26 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 321 33 0 105 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 10 +2 27 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 11 +2 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 12 +2 27 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 14 +3 27 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 15 +2 27 0 | 828 133 0 17 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 18 +3 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 52 52 52 20 +3 27 1 | 243 52 1 4 +1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 21 +3 27 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 23 +3 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 25 +3 26 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 28 +4 26 0 | 995 81 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 30 +3 26 0 | 1120 87 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 33 +4 26 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 35 +3 26 0 | 927 166 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 38 +4 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 42 +5 26 0 | 981 90 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 45 +4 26 0 | 1120 105 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 50 +4 26 0 | 1313 92 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 53 +5 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 57 +5 26 0 | 888 132 0 8 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 61 +5 26 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 66 +5 26 0 | 1656 97 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 71 +5 25 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 77 +6 25 0 | 1023 122 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 82 +5 25 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 89 +6 25 0 | 1486 134 0 12 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 95 +6 25 0 | 1034 122 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 102 +6 25 0 | 1230 205 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 110 +7 25 0 | 1830 136 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 117 +6 25 0 | 1916 198 0 17 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 126 +7 25 0 | 1769 180 0 30 0
SEP-25 20000 P 161 161 161 161 1 | 0 0 0 135 +7 25 0 | 1890 155 1 63 +1
SEP-25 20200 P 0 0 0 0 0 | 161 161 160 158 +6 25 14 | 1906 160 14 96 +14
SEP-25 20400 P 0 0 0 0 0 | 178 178 178 180 +7 25 7 | 1620 178 7 44 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 205 +7 24 0 | 2286 238 0 53 0
SEP-25 20800 P 0 0 0 0 0 | 222 222 217 232 +7 24 8 | 1678 217 8 31 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 259 +4 24 0 | 2518 263 0 55 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 286 0 24 0 | 1984 333 0 39 0
SEP-25 21400 P 0 0 0 0 0 | 300 300 300 316 0 23 1 | 2588 300 1 61 +1
SEP-25 21600 P 0 0 0 0 0 | 340 340 340 352 0 23 1 | 2126 340 1 117 0
SEP-25 21800 P 0 0 0 0 0 | 366 366 366 390 -2 23 1 | 3110 366 1 77 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 435 0 23 0 | 3240 510 0 22 0
SEP-25 22200 P 0 0 0 0 0 | 469 503 469 483 +3 23 2 | 1609 469 2 85 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 536 +3 22 0 | 1666 684 0 9 0
SEP-25 22600 P 0 0 0 0 0 | 543 543 543 593 +2 22 1 | 3955 543 1 87 +1
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 654 -1 22 0 | 2440 670 0 13 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 722 -4 22 0 | 2276 725 0 25 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 798 -2 22 0 | 3300 789 0 12 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 880 -1 22 0 | 3364 1028 0 7 0
SEP-25 23600 P 0 0 0 0 0 | 908 908 908 964 -7 22 1 | 3600 908 1 4 +1
SEP-25 23800 P 0 0 0 0 0 | 1065 1065 1065 1058 -8 22 1 | 3755 1065 1 0 -1
SEP-25 24000 P 0 0 0 0 0 | 1130 1130 1130 1161 -5 22 1 | 4755 1130 1 9 +1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1262 -11 22 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1376 -9 22 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1490 -17 21 0 | 2061 1958 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1614 -19 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1745 -19 22 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1896 -8 22 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2036 -9 22 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2181 -8 22 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2329 -9 22 0 | 3715 3315 0 0 0
SEP-25 26000 P 2466 2466 2466 2466 1 | 0 0 0 2482 -9 22 0 | 4600 2466 1 5 -1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2638 -9 22 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2797 -10 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2960 -10 22 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3126 -9 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3294 -10 22 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3466 -10 23 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3639 -10 23 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3815 -11 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3993 -11 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4174 -10 23 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4355 -11 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4539 -11 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4724 -11 23 0 | 9400 5080 0 20 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4910 -11 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5098 -11 23 0 | 9530 4928 0 11 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5287 -11 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5477 -11 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5668 -11 23 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5860 -11 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6052 -11 23 0 | 7500 6777 0 3 0
TOTAL PUT 2 | TOTAL PUT 39 | TOTAL PUT 41 2018 +18
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 81 4280 +29
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 14157 +10 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14057 +10 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13957 +10 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13857 +10 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13757 +10 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13657 +10 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13557 +10 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13457 +10 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13357 +10 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13257 +10 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13157 +10 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13057 +10 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12957 +10 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12857 +10 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12757 +10 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12657 +10 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12557 +10 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12357 +10 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12157 +10 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11958 +10 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11758 +10 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11558 +10 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11358 +10 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11158 +10 26 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10959 +10 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10759 +10 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10560 +10 27 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10360 +10 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10161 +10 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9962 +10 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9763 +10 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 9724 9724 9724 9564 +10 26 1 | 9724 7583 1 14 -1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9366 +11 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9167 +10 26 0 | 9155 8090 0 10 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9068 +10 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8969 +10 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8871 +11 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8772 +11 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8673 +10 26 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8574 +10 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8476 +10 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8378 +11 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8279 +10 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 8342 8342 8342 8181 +10 26 1 | 8342 6800 1 12 -1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8083 +11 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7985 +10 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7887 +10 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7790 +11 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7692 +10 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7595 +11 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7498 +11 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7401 +11 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7304 +11 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7208 +11 25 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7111 +11 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7015 +11 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6919 +11 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6824 +12 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6728 +11 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6633 +11 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6538 +11 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6444 +12 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6349 +11 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6255 +11 25 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6161 +11 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6068 +11 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5975 +12 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5882 +11 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5790 +12 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5698 +12 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5607 +12 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5515 +12 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5425 +12 24 0 | 0 0 0 0 0
DEC-25 19000 C 5366 5366 5366 5366 1 | 0 0 0 5334 +12 24 0 | 5366 5255 1 0 -1
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5244 +12 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5155 +12 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5066 +12 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4978 +13 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4890 +13 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4802 +12 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4715 +12 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4629 +13 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4543 +13 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4458 +13 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4289 +13 24 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4123 +13 23 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3959 +13 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3798 +13 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3640 +13 23 0 | 2880 2880 0 1 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3485 +14 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3333 +14 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3183 +13 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3037 +13 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 2936 2936 2870 2895 +14 23 2 | 2936 1700 2 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2756 +14 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2620 +14 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2488 +14 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2359 +14 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2202 +10 22 0 | 1730 1403 0 5 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2083 +10 22 0 | 1925 1295 0 2 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1968 +6 22 0 | 1701 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1858 +6 22 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1752 +14 21 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1655 +10 22 0 | 1500 962 0 4 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1558 +17 21 0 | 1465 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1466 +17 21 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1377 +8 21 0 | 1368 963 0 13 0
DEC-25 24800 C 0 0 0 0 0 | 1275 1275 1275 1294 +8 21 1 | 1275 771 1 2 -1
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1216 +7 21 0 | 1156 803 0 15 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1134 +1 21 0 | 1084 850 0 22 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1072 +10 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 1035 1035 1035 999 +2 21 1 | 1035 585 1 19 +1
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 939 +9 21 0 | 764 646 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 881 +10 22 0 | 870 511 0 18 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 825 +12 22 0 | 811 651 0 22 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 773 +6 22 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 705 705 705 725 +7 22 7 | 705 600 7 14 +7
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 680 +8 22 0 | 702 436 0 58 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 629 -4 22 0 | 639 358 0 19 0
DEC-25 27200 C 0 0 0 0 0 | 580 580 580 596 +4 22 7 | 627 445 7 35 -7
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 554 +3 22 0 | 600 458 0 8 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 518 +2 22 0 | 550 460 0 2 0
DEC-25 27800 C 0 0 0 0 0 | 509 509 509 487 +1 22 1 | 509 272 1 4 +1
DEC-25 28000 C 0 0 0 0 0 | 479 479 479 456 +1 22 2 | 522 254 2 11 +2
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 421 +8 22 0 | 375 338 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 391 +7 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 364 +8 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 338 +7 22 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 314 +7 22 0 | 281 216 0 2 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 291 +6 22 0 | 318 318 0 1 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 270 +6 22 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 250 +5 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 232 +5 22 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 215 +5 22 0 | 284 179 0 13 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 184 +4 22 0 | 200 160 0 5 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 158 +5 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 135 +4 22 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 115 +3 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 98 0 22 0 | 146 126 0 1 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 83 +2 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 71 +3 22 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 60 +2 22 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 51 +2 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 43 +1 23 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 37 +2 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 31 +1 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 26 +1 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 22 +1 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 19 +1 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 13 0 23 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 11 0 23 0 | 34 21 0 4 0
TOTAL CALL 1 | TOTAL CALL 23 | TOTAL CALL 24 406 0
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 37 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 7 0 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 9 +1 26 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 10 0 26 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 11 0 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 12 0 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 14 +1 26 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 15 +1 26 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 16 0 26 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 19 0 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 21 +1 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 22 0 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 24 0 26 0 | 115 70 0 0 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 26 +1 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 28 0 26 0 | 118 118 0 1 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 30 0 25 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 33 +1 26 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 35 0 25 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 38 +1 25 0 | 144 90 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 90 90 90 41 +1 25 1 | 167 90 1 7 -1
DEC-25 16800 P 0 0 0 0 0 | 96 96 96 44 +1 25 1 | 200 95 1 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 47 +1 25 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 51 +1 25 0 | 148 129 0 1 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 54 +1 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 58 +1 25 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 62 +1 25 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 67 +2 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 71 +1 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 76 +1 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 81 +1 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 87 +2 25 0 | 225 136 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 92 +1 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 98 +1 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 104 +1 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 111 +1 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 118 +2 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 125 +1 24 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 133 +2 24 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 141 +2 24 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 150 +2 24 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 158 +2 24 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 168 +2 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 209 209 209 177 +2 24 1 | 300 209 1 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 187 +2 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 198 +2 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 209 +2 24 0 | 511 279 0 2 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 221 +3 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 233 +3 24 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 245 +2 24 0 | 579 274 0 6 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 258 +2 24 0 | 455 390 0 14 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 272 +3 24 0 | 569 406 0 20 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 286 +3 24 0 | 558 404 0 23 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 301 +3 24 0 | 581 373 0 23 0
DEC-25 20200 P 0 0 0 0 0 | 352 364 352 342 +3 24 28 | 800 350 28 35 +28
DEC-25 20400 P 0 0 0 0 0 | 359 359 359 377 +3 24 1 | 575 359 1 6 0
DEC-25 20600 P 0 0 0 0 0 | 395 395 395 414 +5 24 7 | 621 395 7 10 -4
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 449 +3 23 0 | 759 496 0 22 0
DEC-25 21000 P 0 0 0 0 0 | 463 463 460 488 +4 23 2 | 820 460 2 17 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 527 +3 23 0 | 1050 610 0 16 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 570 +2 23 0 | 914 649 0 9 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 614 -1 23 0 | 1060 607 0 17 0
DEC-25 21800 P 0 0 0 0 0 | 665 665 665 669 +4 23 1 | 938 665 1 16 +1
DEC-25 22000 P 0 0 0 0 0 | 688 693 688 723 +3 22 2 | 1435 688 2 18 0
DEC-25 22200 P 0 0 0 0 0 | 760 760 760 780 +1 22 1 | 1294 760 1 3 +1
DEC-25 22400 P 0 0 0 0 0 | 835 844 835 844 +3 22 4 | 1403 835 4 3 +2
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 912 +3 22 0 | 1728 1025 0 3 0
DEC-25 22800 P 0 0 0 0 0 | 933 976 933 986 +7 22 9 | 1380 933 9 10 +8
DEC-25 23000 P 0 0 0 0 0 | 1055 1055 1055 1057 +2 22 1 | 1670 1055 1 3 +1
DEC-25 23200 P 1150 1150 1150 1150 1 | 1090 1090 1090 1137 -5 22 1 | 1475 1090 2 1 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1227 +1 22 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1318 +1 22 0 | 1788 1465 0 2 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1404 -9 22 0 | 1672 1395 0 3 0
DEC-25 24000 P 1488 1495 1488 1495 2 | 1510 1510 1510 1513 0 22 1 | 1956 1488 3 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1616 0 22 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1723 -3 22 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1825 -12 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1942 -13 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2063 -14 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2201 +2 22 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2331 +2 22 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 2380 2380 2380 2464 +2 22 2 | 2380 2380 2 2 +2
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2601 +2 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2740 +1 22 0 | 3102 3050 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2883 0 22 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3030 +1 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3179 +1 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3330 0 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3485 0 22 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3642 -1 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3802 -1 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3964 -1 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4128 -2 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4295 -2 22 0 | 5432 4988 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4464 -2 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4634 -3 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4807 -2 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4981 -3 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5157 -3 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5334 -4 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5513 -4 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5693 -5 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5875 -5 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 6133 6133 6133 6058 -5 22 1 | 7512 6133 1 10 +1
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6427 -6 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6801 -5 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 7140 7235 7140 7178 -6 22 4 | 7235 7140 4 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7558 -7 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 7920 7920 7920 7941 -7 22 1 | 8842 7920 1 17 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8326 -8 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8714 -7 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9103 -8 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9494 -8 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9886 -9 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10280 -8 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10674 -9 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11069 -9 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11465 -9 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11862 -9 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12259 -9 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12656 -10 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13054 -10 23 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 69 | TOTAL PUT 72 393 +38
| MONTH PUT/CALL RATIO 3.00
| MONTH TOTAL 96 799 +38
MARKET PUT/CALL RATIO 0.85
MARKET TOTAL 12026 35044 +2361
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED