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 1201 153 21 278 135 1030 -100
C JUN-25 24600 888 200 21 350 178 1169 -122
C JUN-25 24400 709 261 21 435 236 645 -144
C JUN-25 25000 551 116 22 220 100 507 -83
P JUN-25 24000 544 382 20 414 268 310 +96
P JUN-25 23600 430 225 21 244 158 491 +53
P JUN-25 24200 420 491 21 525 345 190 +124
P JUN-25 23800 402 296 21 320 209 301 +73
C JUN-25 24200 396 335 20 530 305 529 -173
P JUN-25 23400 370 171 21 184 119 674 +41
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
11 JUN 2025, WEDNESDAY 12 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 12048 -295 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11848 -295 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11648 -295 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11448 -295 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11248 -295 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11048 -295 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10848 -295 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10748 -295 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10648 -295 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10548 -295 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10448 -295 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10348 -295 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10248 -295 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10148 -295 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10048 -295 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9948 -295 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9848 -295 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9748 -295 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9648 -295 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9548 -295 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9448 -295 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9348 -295 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9248 -295 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9148 -295 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9048 -295 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8948 -295 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8848 -295 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8748 -295 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8648 -295 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8548 -295 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8448 -295 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8348 -295 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8248 -295 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8148 -295 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8048 -295 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7948 -295 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7848 -295 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7748 -295 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7648 -295 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7548 -295 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7448 -295 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7348 -295 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7248 -295 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7148 -295 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7048 -295 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6948 -295 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6848 -295 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6748 -295 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6648 -295 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6548 -295 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6448 -295 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6348 -295 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6248 -295 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6148 -295 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6048 -295 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5948 -295 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5848 -295 0 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5748 -295 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5648 -295 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5548 -295 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5448 -295 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5348 -295 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5248 -295 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5148 -295 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5048 -295 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4948 -295 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4848 -295 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4748 -295 0 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4648 -295 0 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4548 -295 0 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4448 -295 0 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4348 -295 0 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4248 -295 0 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4148 -295 0 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4048 -295 0 0 | 4334 706 0 69 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3849 -294 30 2 | 4150 620 2 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3649 -295 29 3 | 3960 722 3 141 -3
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3449 -295 27 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3250 -294 27 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3051 -294 27 1 | 3860 450 1 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2852 -294 26 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2654 -293 26 0 | 2679 488 0 151 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2457 -292 25 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2261 -291 25 0 | 3126 350 0 414 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2067 -290 25 0 | 3030 315 0 402 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1875 -288 24 0 | 1880 328 0 220 0
JUN-25 22400 C 0 0 0 0 0 | 1810 1810 1810 1686 -285 24 1 | 2400 256 1 271 0
JUN-25 22600 C 0 0 0 0 0 | 1706 1706 1536 1509 -267 24 7 | 1830 220 7 82 -4
JUN-25 22800 C 0 0 0 0 0 | 1425 1450 1390 1305 -292 21 7 | 2160 232 7 104 -1
JUN-25 23000 C 0 0 0 0 0 | 1261 1332 1102 1145 -269 22 23 | 2345 180 23 438 +1
JUN-25 23200 C 0 0 0 0 0 | 1078 1078 1016 977 -253 22 11 | 2118 185 11 533 -2
JUN-25 23400 C 1050 1050 1050 1050 1 | 905 905 905 820 -244 21 1 | 1359 150 2 437 -2
JUN-25 23600 C 880 920 880 908 6 | 776 807 638 671 -235 21 28 | 1860 139 34 441 -4
JUN-25 23800 C 743 743 743 743 1 | 639 670 510 544 -217 21 61 | 1665 134 62 380 +6
JUN-25 24000 C 620 666 575 575 45 | 509 556 395 429 -198 20 139 | 1620 105 184 722 +55
JUN-25 24200 C 505 530 461 461 91 | 429 440 305 335 -173 20 305 | 1490 88 396 529 +56
JUN-25 24400 C 392 435 365 365 119 | 350 350 236 261 -144 21 590 | 1450 70 709 645 +58
JUN-25 24600 C 322 350 293 294 178 | 285 285 178 200 -122 21 710 | 1366 56 888 1169 +315
JUN-25 24800 C 246 278 230 230 237 | 215 215 135 153 -100 21 964 | 1234 45 1201 1030 +248
JUN-25 25000 C 196 220 180 184 133 | 180 180 100 116 -83 22 418 | 1200 37 551 507 +33
JUN-25 25200 C 150 170 140 148 56 | 135 135 75 87 -68 22 204 | 1068 32 260 487 -85
JUN-25 25400 C 115 132 108 108 42 | 90 90 57 64 -56 22 136 | 832 24 178 513 +28
JUN-25 25600 C 87 106 84 85 24 | 68 68 43 48 -45 22 123 | 1000 21 147 333 +11
JUN-25 25800 C 77 77 63 68 12 | 54 54 34 36 -35 23 74 | 806 18 86 172 +14
JUN-25 26000 C 52 58 49 51 26 | 38 39 25 27 -27 23 117 | 860 14 143 391 +72
JUN-25 26200 C 0 0 0 0 0 | 29 29 20 19 -22 23 20 | 730 13 20 356 -19
JUN-25 26400 C 35 35 33 33 2 | 22 22 16 14 -19 24 21 | 645 10 23 374 -1
JUN-25 26600 C 0 0 0 0 0 | 20 20 14 10 -15 24 22 | 634 9 22 56 +17
JUN-25 26800 C 0 0 0 0 0 | 15 15 11 8 -11 25 3 | 580 8 3 292 -2
JUN-25 27000 C 0 0 0 0 0 | 11 11 9 6 -8 25 6 | 516 7 6 129 +1
JUN-25 27200 C 14 14 14 14 1 | 0 0 0 4 -7 25 0 | 465 6 1 21 0
JUN-25 27400 C 0 0 0 0 0 | 6 6 6 3 -5 26 1 | 362 5 1 163 0
JUN-25 27600 C 0 0 0 0 0 | 7 7 7 2 -4 26 1 | 335 7 1 166 +1
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 -4 25 0 | 385 5 0 131 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 392 3 0 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 239 2 0 28 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 163 6 0 43 0
TOTAL CALL 974 | TOTAL CALL 3999 | TOTAL CALL 4973 13746 +793
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 0 110 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 1 1 1 1 0 108 1 | 21 1 1 0 -1
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 1 1 1 1 0 86 2 | 24 1 2 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 131 5 0 13 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 139 5 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 390 4 0 149 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 820 9 0 385 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 865 8 0 72 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 943 3 0 498 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1070 5 0 306 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1150 8 0 184 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1137 5 0 112 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 995 10 0 139 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1183 6 0 156 0
JUN-25 19100 P 0 0 0 0 0 | 5 5 5 1 0 39 1 | 951 5 1 145 +1
JUN-25 19200 P 0 0 0 0 0 | 5 5 5 1 0 38 1 | 1366 5 1 231 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1130 6 0 167 0
JUN-25 19400 P 0 0 0 0 0 | 5 6 5 1 0 37 2 | 1466 5 2 68 -1
JUN-25 19500 P 6 6 6 6 1 | 0 0 0 1 0 36 0 | 1360 6 1 165 +1
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 1422 9 0 58 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1500 7 0 170 0
JUN-25 19800 P 7 7 7 7 1 | 0 0 0 1 0 33 0 | 1626 7 1 71 +1
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1526 9 0 58 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1805 7 0 242 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 1912 9 0 60 0
JUN-25 20400 P 0 0 0 0 0 | 9 9 9 1 0 29 15 | 2127 8 15 359 +15
JUN-25 20600 P 0 0 0 0 0 | 10 10 10 1 0 27 1 | 1915 9 1 369 -1
JUN-25 20800 P 0 0 0 0 0 | 11 11 11 2 +1 27 2 | 1903 11 2 293 -1
JUN-25 21000 P 0 0 0 0 0 | 14 14 12 3 +1 27 10 | 2087 12 10 242 +1
JUN-25 21200 P 0 0 0 0 0 | 15 15 13 5 +2 27 6 | 1636 13 6 129 -1
JUN-25 21400 P 0 0 0 0 0 | 16 16 16 7 +2 26 3 | 2390 15 3 258 -3
JUN-25 21600 P 0 0 0 0 0 | 18 21 18 9 +2 25 6 | 2461 16 6 189 -2
JUN-25 21800 P 23 23 22 22 2 | 24 24 20 14 +4 25 14 | 2710 19 16 490 +9
JUN-25 22000 P 24 24 24 24 1 | 28 29 24 19 +5 25 32 | 2952 22 33 463 -5
JUN-25 22200 P 32 33 28 28 6 | 33 36 29 28 +8 24 27 | 3101 26 33 349 -10
JUN-25 22400 P 36 41 36 40 5 | 39 46 34 39 +10 24 70 | 1360 32 75 298 +13
JUN-25 22600 P 47 52 47 49 32 | 49 60 42 54 +14 23 92 | 3023 40 124 335 +1
JUN-25 22800 P 57 63 55 60 14 | 61 78 54 73 +17 23 135 | 3940 51 149 279 +10
JUN-25 23000 P 73 80 70 72 61 | 81 103 71 96 +24 22 196 | 3960 65 257 833 -56
JUN-25 23200 P 95 106 90 102 35 | 102 136 92 129 +31 22 144 | 3880 87 179 558 -16
JUN-25 23400 P 123 141 119 135 80 | 140 184 122 171 +41 21 290 | 4438 89 370 674 +40
JUN-25 23600 P 166 185 158 185 82 | 182 244 166 225 +53 21 348 | 4191 152 430 491 +36
JUN-25 23800 P 216 247 209 238 106 | 244 320 220 296 +73 21 296 | 4764 200 402 301 -19
JUN-25 24000 P 283 318 268 315 114 | 319 414 294 382 +96 20 430 | 4716 264 544 310 +31
JUN-25 24200 P 375 414 345 410 75 | 407 525 378 491 +124 21 345 | 4880 342 420 190 +17
JUN-25 24400 P 471 514 460 495 22 | 537 654 494 616 +149 21 58 | 4930 436 80 145 +17
JUN-25 24600 P 599 610 599 610 16 | 680 780 680 751 +170 21 11 | 4150 549 27 72 +21
JUN-25 24800 P 717 750 717 750 2 | 822 865 757 903 +194 21 10 | 4398 678 12 19 +3
JUN-25 25000 P 0 0 0 0 0 | 997 997 912 1064 +206 21 13 | 4955 822 13 29 +4
JUN-25 25200 P 1038 1038 1038 1038 1 | 0 0 0 1235 +221 21 0 | 1516 995 1 11 +1
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1414 +236 22 0 | 2378 1350 0 7 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1601 +250 23 0 | 2691 1336 0 4 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1788 +258 23 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1978 +265 23 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 2030 2030 2030 2171 +272 23 1 | 2030 2030 1 1 +1
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2366 +277 24 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2562 +281 24 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2759 +284 24 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2957 +286 25 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3156 +289 25 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3355 +290 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3554 +291 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3753 +292 25 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3953 +293 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4153 +293 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4352 +293 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4552 +294 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4752 +294 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4952 +294 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5152 +294 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5352 +295 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5552 +295 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5752 +295 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5952 +295 0 0 | 10777 6888 0 1 0
TOTAL PUT 656 | TOTAL PUT 2562 | TOTAL PUT 3218 12662 +107
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 8191 26408 +900
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 8235 -293 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8135 -293 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8035 -293 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7935 -293 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7835 -293 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7735 -293 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7635 -293 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7535 -293 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7435 -293 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7335 -293 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7235 -293 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7135 -293 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7035 -293 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6935 -293 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6836 -292 31 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6736 -292 30 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6636 -292 30 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6536 -292 29 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6436 -293 29 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6336 -293 28 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6236 -293 28 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6136 -293 27 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6037 -292 29 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5937 -292 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5837 -292 28 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5738 -291 28 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5638 -292 28 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5538 -292 27 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5439 -291 28 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5339 -292 27 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5240 -291 27 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5141 -291 27 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5041 -291 27 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4942 -291 27 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4843 -290 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4744 -290 26 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4645 -290 26 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4547 -289 26 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4448 -289 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4350 -288 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4252 -287 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4154 -287 26 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4056 -287 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3861 -286 25 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3667 -285 25 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3475 -283 25 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3285 -280 25 0 | 3300 3300 0 1 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3096 -278 24 0 | 2321 2321 0 2 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2909 -276 24 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2725 -273 24 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2544 -269 24 0 | 0 0 0 1 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2366 -265 24 0 | 0 0 0 0 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2192 -261 23 0 | 2478 1467 0 1 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2022 -256 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1856 -251 23 0 | 1099 1099 0 1 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1696 -245 23 0 | 1788 814 0 11 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1542 -222 22 0 | 1125 686 0 61 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1370 -255 21 0 | 1356 614 0 35 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1228 -247 21 0 | 1950 550 0 49 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 1096 -199 21 0 | 993 496 0 32 0
JUL-25 23600 C 0 0 0 0 0 | 1057 1057 935 974 -198 21 5 | 1057 400 5 37 +3
JUL-25 23800 C 1038 1038 1038 1038 1 | 880 880 840 863 -184 21 2 | 1038 362 3 58 -1
JUL-25 24000 C 0 0 0 0 0 | 815 866 730 759 -177 21 7 | 956 307 7 61 +3
JUL-25 24200 C 828 828 790 790 2 | 737 767 655 664 -165 21 87 | 851 262 89 81 +5
JUL-25 24400 C 755 755 724 724 2 | 618 618 551 580 -145 21 7 | 761 225 9 49 +1
JUL-25 24600 C 670 670 612 628 5 | 538 538 496 504 -138 21 4 | 670 205 9 114 0
JUL-25 24800 C 564 567 540 567 4 | 492 504 411 435 -128 21 29 | 585 170 33 169 +11
JUL-25 25000 C 493 493 470 475 21 | 425 446 360 378 -115 21 83 | 520 151 104 175 -24
JUL-25 25200 C 419 419 419 419 1 | 347 347 347 327 -103 21 7 | 440 181 8 181 +1
JUL-25 25400 C 372 383 365 365 4 | 328 328 272 282 -92 21 23 | 387 121 27 73 +9
JUL-25 25600 C 322 322 322 322 1 | 274 274 225 243 -82 22 20 | 341 95 21 72 +8
JUL-25 25800 C 272 272 272 272 1 | 239 239 197 208 -73 22 35 | 276 150 36 33 +23
JUL-25 26000 C 235 235 235 235 1 | 207 209 164 178 -66 22 54 | 246 74 55 111 +4
JUL-25 26200 C 211 218 196 198 4 | 177 177 162 152 -60 22 18 | 218 72 22 171 +11
JUL-25 26400 C 177 177 177 177 1 | 154 159 123 129 -54 22 93 | 182 63 94 171 +70
JUL-25 26600 C 154 154 154 154 1 | 132 132 102 110 -48 22 44 | 168 71 45 47 +3
JUL-25 26800 C 136 136 136 136 1 | 111 111 87 94 -43 22 63 | 146 44 64 120 +39
JUL-25 27000 C 115 115 115 115 1 | 77 77 75 81 -37 23 30 | 118 43 31 81 0
JUL-25 27200 C 108 108 108 108 1 | 81 81 78 70 -31 23 19 | 108 58 20 71 0
JUL-25 27400 C 88 88 88 88 1 | 64 64 64 59 -29 23 1 | 92 48 2 101 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 50 -26 23 0 | 74 46 0 156 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 42 -24 23 0 | 65 35 0 132 0
JUL-25 28000 C 58 58 55 55 3 | 47 47 36 35 -23 23 6 | 61 27 9 57 +4
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 30 -20 24 0 | 47 32 0 48 0
JUL-25 28400 C 43 43 43 43 1 | 32 32 32 25 -18 24 1 | 47 22 2 78 +1
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 21 -16 24 0 | 42 21 0 224 0
JUL-25 28800 C 35 35 35 35 1 | 0 0 0 17 -15 24 0 | 35 27 1 36 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 15 -12 24 0 | 33 24 0 97 0
JUL-25 29200 C - - - - - | 0 0 0 12 - 24 0 | 0 0 0 0 -
JUL-25 29400 C - - - - - | 0 0 0 10 - 24 0 | 0 0 0 0 -
TOTAL CALL 58 | TOTAL CALL 638 | TOTAL CALL 696 2998 +171
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 38 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 37 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 36 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 35 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 34 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 33 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 32 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 31 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 30 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 15 0 1 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 15 0 2 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 15 0 1 0
JUL-25 18000 P 0 0 0 0 0 | 18 18 17 1 0 27 68 | 41 17 68 82 +68
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 26 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 1 0 25 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 5 +3 27 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 6 +3 27 0 | 70 39 0 41 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 7 +3 27 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 28 30 28 8 +3 27 2 | 70 28 2 17 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 9 +3 26 0 | 48 29 0 1 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 10 +3 26 0 | 93 42 0 15 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 12 +4 26 0 | 64 33 0 30 0
JUL-25 19600 P 0 0 0 0 0 | 32 35 32 14 +5 26 13 | 105 29 13 127 0
JUL-25 19700 P 0 0 0 0 0 | 34 34 34 15 +4 26 39 | 60 33 39 205 +39
JUL-25 19800 P 0 0 0 0 0 | 35 36 35 17 +5 26 40 | 117 33 40 169 +40
JUL-25 19900 P 0 0 0 0 0 | 37 40 37 19 +6 26 30 | 128 33 30 128 +19
JUL-25 20000 P 0 0 0 0 0 | 38 38 38 21 +6 26 1 | 141 33 1 93 0
JUL-25 20200 P 0 0 0 0 0 | 46 46 46 27 +8 26 11 | 159 46 11 15 +11
JUL-25 20400 P 0 0 0 0 0 | 51 51 51 33 +9 25 1 | 186 49 1 79 0
JUL-25 20600 P 0 0 0 0 0 | 52 52 50 41 +11 25 3 | 205 50 3 56 +1
JUL-25 20800 P 0 0 0 0 0 | 65 65 65 51 +13 25 10 | 244 53 10 70 +10
JUL-25 21000 P 66 66 66 66 1 | 68 76 68 63 +16 25 51 | 283 58 52 102 +20
JUL-25 21200 P 0 0 0 0 0 | 75 86 73 76 +18 24 41 | 330 67 41 127 +39
JUL-25 21400 P 0 0 0 0 0 | 88 96 88 93 +21 24 118 | 349 79 118 224 +115
JUL-25 21600 P 0 0 0 0 0 | 95 115 95 112 +24 24 59 | 407 88 59 72 +35
JUL-25 21800 P 110 112 110 112 35 | 121 130 112 132 +26 24 74 | 494 103 109 140 +12
JUL-25 22000 P 128 132 125 127 6 | 137 158 131 153 +27 23 91 | 568 124 97 180 +9
JUL-25 22200 P 0 0 0 0 0 | 162 183 153 181 +34 23 124 | 555 139 124 151 +82
JUL-25 22400 P 180 184 169 174 8 | 184 218 177 215 +41 23 61 | 751 163 69 127 +55
JUL-25 22600 P 0 0 0 0 0 | 227 250 212 253 +46 22 31 | 840 192 31 95 +24
JUL-25 22800 P 0 0 0 0 0 | 261 303 261 297 +52 22 9 | 927 228 9 106 +8
JUL-25 23000 P 301 301 292 292 2 | 301 325 296 347 +59 22 51 | 1073 269 53 179 +41
JUL-25 23200 P 323 323 323 323 1 | 359 415 354 404 +67 21 13 | 967 315 14 125 +10
JUL-25 23400 P 396 401 396 401 2 | 435 485 405 467 +75 21 16 | 1020 374 18 56 +5
JUL-25 23600 P 457 469 457 469 2 | 500 550 482 544 +90 21 18 | 1000 430 20 137 +12
JUL-25 23800 P 0 0 0 0 0 | 582 625 547 630 +106 21 5 | 1060 510 5 44 0
JUL-25 24000 P 636 636 635 635 2 | 670 738 651 725 +118 21 15 | 977 613 17 66 +10
JUL-25 24200 P 713 713 713 713 1 | 780 802 730 831 +131 21 5 | 1500 673 6 67 +1
JUL-25 24400 P 807 807 807 807 1 | 919 919 919 948 +146 21 1 | 1230 773 2 54 -4
JUL-25 24600 P 907 937 907 937 2 | 1011 1011 1011 1073 +160 21 1 | 1315 907 3 4 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1206 +153 21 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 1350 1350 1345 1347 +163 21 2 | 1955 1345 2 2 -1
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1502 +197 22 0 | 2253 2253 0 1 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1656 +206 22 0 | 0 0 0 0 0
JUL-25 25600 P 1612 1612 1612 1612 1 | 0 0 0 1815 +210 22 0 | 1779 1612 1 0 -1
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1979 +217 22 0 | 0 0 0 0 0
JUL-25 26000 P 1971 1971 1971 1971 1 | 0 0 0 2148 +224 22 0 | 1971 1916 1 0 -1
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2321 +231 22 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2498 +237 22 0 | 0 0 0 0 0
JUL-25 26600 P 2483 2483 2483 2483 1 | 0 0 0 2678 +243 22 0 | 2483 2420 1 0 -1
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2861 +248 23 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3046 +253 23 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3233 +257 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3423 +261 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3613 +264 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3806 +268 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3999 +270 23 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4194 +273 23 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4389 +275 23 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4585 +277 24 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4782 +279 24 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4979 +281 24 0 | 0 0 0 0 0
JUL-25 29200 P - - - - - | 0 0 0 5177 - 24 0 | 0 0 0 0 -
JUL-25 29400 P - - - - - | 0 0 0 5375 - 24 0 | 0 0 0 0 -
TOTAL PUT 66 | TOTAL PUT 1004 | TOTAL PUT 1070 3218 +658
| MONTH PUT/CALL RATIO 1.53
| MONTH TOTAL 1766 6216 +829
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 10388 -298 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10288 -298 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10188 -298 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10088 -298 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9988 -298 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9888 -298 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9788 -298 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9689 -298 31 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9589 -298 30 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9489 -298 30 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9389 -298 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9289 -298 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9189 -298 29 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9089 -298 28 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8989 -298 28 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8890 -297 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8790 -298 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8690 -298 28 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8590 -298 28 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8490 -298 28 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8391 -297 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8291 -298 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8191 -298 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8092 -297 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7992 -298 28 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7893 -297 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7793 -298 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7694 -297 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7594 -298 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7495 -297 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7396 -297 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7296 -297 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7197 -297 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7098 -297 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6999 -297 27 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6900 -297 27 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6802 -296 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6703 -296 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6604 -296 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 6734 6734 6610 6506 -296 27 2 | 6830 6258 2 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6408 -295 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6309 -296 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6211 -296 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6114 -294 26 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6016 -294 26 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5918 -295 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5821 -294 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5724 -293 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5627 -293 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5530 -293 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5434 -292 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5337 -292 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5241 -292 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5146 -291 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5050 -291 25 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4955 -290 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4861 -289 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4766 -289 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4672 -288 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4579 -286 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4485 -286 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4392 -286 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4300 -284 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4208 -283 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4117 -282 25 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3935 -280 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3756 -278 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3580 -274 24 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3406 -271 24 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3234 -269 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3066 -265 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2901 -261 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2739 -257 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2581 -252 23 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2427 -247 23 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2277 -242 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2131 -236 23 0 | 1965 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1990 -230 23 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1853 -224 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 1678 1678 1678 1696 -242 22 3 | 1678 517 3 54 -3
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1568 -236 21 0 | 1859 498 0 58 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1449 -199 21 0 | 1838 514 0 33 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1337 -190 21 0 | 1700 418 0 47 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1241 -171 21 0 | 1860 363 0 17 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1137 -174 21 0 | 1838 400 0 28 0
SEP-25 24200 C 0 0 0 0 0 | 1118 1118 1118 1045 -162 21 1 | 1805 390 1 75 -1
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 959 -153 21 0 | 1646 399 0 88 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 878 -146 21 0 | 1243 310 0 86 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 801 -140 21 0 | 1619 273 0 61 0
SEP-25 25000 C 876 876 876 876 1 | 0 0 0 732 -128 21 0 | 1472 226 1 78 +1
SEP-25 25200 C 0 0 0 0 0 | 670 670 654 668 -123 21 3 | 992 341 3 79 -1
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 610 -113 22 0 | 1474 250 0 44 0
SEP-25 25600 C 676 678 674 678 4 | 0 0 0 557 -104 22 0 | 1055 273 4 31 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 506 -101 22 0 | 1280 236 0 137 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 462 -93 22 0 | 1200 189 0 67 0
SEP-25 26200 C 505 505 505 505 1 | 0 0 0 418 -89 22 0 | 1019 255 1 150 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 381 -79 22 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 348 -74 22 0 | 886 170 0 89 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 317 -68 22 0 | 522 163 0 137 0
SEP-25 27000 C 0 0 0 0 0 | 320 320 320 287 -65 22 1 | 890 131 1 148 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 262 -59 22 0 | 668 124 0 39 0
SEP-25 27400 C 0 0 0 0 0 | 269 269 269 236 -57 22 7 | 858 106 7 22 0
SEP-25 27600 C 0 0 0 0 0 | 246 246 242 214 -52 22 21 | 790 157 21 43 +5
SEP-25 27800 C 0 0 0 0 0 | 224 224 220 195 -48 23 14 | 490 103 14 10 -5
SEP-25 28000 C 0 0 0 0 0 | 190 190 190 177 -44 23 1 | 740 95 1 60 -1
SEP-25 28200 C 0 0 0 0 0 | 182 182 182 156 -44 23 1 | 716 136 1 16 +1
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 140 -34 23 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 126 -34 23 0 | 607 82 0 15 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 113 -31 23 0 | 310 101 0 5 0
SEP-25 29000 C 140 140 140 140 1 | 103 103 103 102 -28 23 1 | 460 66 2 63 +1
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 91 -26 23 0 | 200 82 0 28 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 82 -24 23 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 98 98 98 74 -21 23 1 | 443 59 1 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 66 -20 23 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 74 74 65 59 -18 23 2 | 413 40 2 70 0
TOTAL CALL 7 | TOTAL CALL 58 | TOTAL CALL 65 2301 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 | 15 15 15 1 0 33 1 | 15 15 1 1 +1
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 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 29 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 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 4 +1 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 828 133 0 17 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 15 +2 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 243 52 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 20 +3 27 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 21 +2 26 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 23 +2 26 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 26 +4 26 0 | 995 55 0 6 0
SEP-25 18000 P 62 62 62 62 1 | 62 62 62 28 +4 26 2 | 1120 62 3 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 30 +3 26 0 | 970 131 0 10 0
SEP-25 18200 P 62 63 62 63 2 | 0 0 0 33 +4 26 0 | 927 60 2 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 36 +5 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 39 +5 26 0 | 981 65 0 39 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 42 +5 26 0 | 1120 105 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 46 +6 26 0 | 1313 70 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 49 +6 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 53 +6 25 0 | 888 76 0 16 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 58 +7 25 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 92 92 92 62 +7 25 1 | 1656 92 1 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 67 +8 25 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 73 +9 25 0 | 1023 122 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 78 +9 25 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 84 +10 25 0 | 1486 98 0 30 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 91 +12 25 0 | 1034 122 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 97 +12 25 0 | 1230 110 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 104 +12 25 0 | 1830 136 0 38 0
SEP-25 19800 P 128 128 128 128 1 | 0 0 0 112 +14 25 0 | 1916 128 1 16 -1
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 124 +19 25 0 | 1769 180 0 30 0
SEP-25 20000 P 133 133 133 133 1 | 0 0 0 129 +16 25 0 | 1890 133 1 63 -1
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 152 +23 25 0 | 1906 160 0 96 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 173 +21 24 0 | 1620 162 0 37 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 197 +23 24 0 | 2286 180 0 52 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 224 +27 24 0 | 1678 192 0 39 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 253 +30 24 0 | 2518 221 0 55 0
SEP-25 21200 P 0 0 0 0 0 | 281 281 281 280 +30 24 1 | 1984 243 1 60 +1
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 311 +34 23 0 | 2588 265 0 75 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 346 +39 23 0 | 2126 306 0 130 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 384 +43 23 0 | 3110 338 0 78 0
SEP-25 22000 P 0 0 0 0 0 | 404 404 404 427 +47 23 1 | 3240 374 1 21 0
SEP-25 22200 P 0 0 0 0 0 | 426 426 426 475 +55 22 1 | 1609 426 1 85 0
SEP-25 22400 P 480 480 480 480 1 | 0 0 0 527 +60 22 0 | 1666 480 1 10 +1
SEP-25 22600 P 520 520 520 520 1 | 558 558 558 584 +66 22 1 | 3955 500 2 88 +1
SEP-25 22800 P 594 594 594 594 1 | 0 0 0 645 +72 22 0 | 2440 575 1 13 -1
SEP-25 23000 P 0 0 0 0 0 | 680 680 680 712 +78 22 1 | 2276 616 1 26 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 787 +89 22 0 | 3300 698 0 14 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 868 +94 22 0 | 3364 754 0 9 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 955 +105 21 0 | 3600 833 0 8 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1049 +113 21 0 | 3755 923 0 2 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1150 +123 21 0 | 4755 1130 0 9 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1254 +129 21 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1367 +138 21 0 | 1230 1230 0 1 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1488 +146 21 0 | 2061 1958 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1615 +160 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1745 +167 21 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1894 +188 22 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2035 +195 22 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2180 +190 22 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2330 +198 22 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2483 +204 22 0 | 4600 2466 0 5 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2641 +211 22 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2801 +216 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2965 +222 22 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3132 +228 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3301 +232 22 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3474 +238 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3648 +242 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3825 +246 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4004 +250 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4185 +254 23 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4368 +258 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4552 +261 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 4785 4785 4785 4738 +264 23 1 | 9400 4785 1 19 -1
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4925 +267 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5114 +270 23 0 | 9530 4928 0 11 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5303 +272 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5494 +274 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5686 +277 23 0 | 5666 5380 0 2 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5878 +278 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6071 +280 23 0 | 7500 6777 0 3 0
TOTAL PUT 8 | TOTAL PUT 10 | TOTAL PUT 18 2106 0
| MONTH PUT/CALL RATIO 0.27
| MONTH TOTAL 83 4407 -3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 14125 -308 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14025 -308 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13925 -308 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13825 -308 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13725 -308 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13625 -308 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13525 -308 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13425 -308 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13325 -308 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13225 -308 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13125 -308 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13025 -308 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12925 -308 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12825 -308 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12725 -308 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12625 -308 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12525 -308 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12325 -308 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12126 -308 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11926 -308 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11726 -308 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11526 -308 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11327 -307 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11127 -308 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10927 -308 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10728 -308 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10529 -307 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10329 -308 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10130 -308 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9931 -308 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9733 -307 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9534 -307 27 0 | 9936 7583 0 12 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9336 -307 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9138 -306 27 0 | 9437 8090 0 10 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9039 -306 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8940 -306 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8841 -307 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8743 -306 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 8700 8700 8700 8644 -306 27 1 | 8700 8700 1 1 +1
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8546 -305 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8447 -306 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8349 -305 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8251 -305 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 8273 8273 8273 8153 -305 26 1 | 8540 6800 1 8 -1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8055 -305 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7957 -305 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7860 -304 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7762 -304 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7665 -304 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7568 -303 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7471 -303 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7374 -303 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7278 -302 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7181 -302 26 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7085 -302 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6989 -301 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6894 -300 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6798 -300 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6703 -300 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6608 -299 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6513 -299 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6419 -298 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6325 -297 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6231 -297 25 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6137 -297 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6044 -296 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5951 -295 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5858 -295 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5766 -294 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5674 -293 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5583 -292 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5492 -291 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5401 -290 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5311 -289 25 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5221 -289 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5132 -287 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5043 -286 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4955 -285 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4867 -284 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4779 -283 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4692 -282 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4606 -280 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4520 -279 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4435 -278 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4266 -275 24 2 | 0 0 2 2 +2
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4100 -272 24 3 | 0 0 3 3 +3
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3936 -268 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3774 -266 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3616 -262 23 1 | 2880 2880 1 2 +1
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3460 -258 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3307 -254 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3157 -250 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3011 -246 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2867 -242 23 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2727 -237 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2591 -232 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2458 -227 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2328 -222 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2174 -245 22 0 | 2360 1403 0 5 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2055 -236 22 0 | 2290 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1940 -198 22 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1830 -196 22 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1728 -183 22 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1628 -175 21 0 | 1500 962 0 4 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1529 -168 21 0 | 1465 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1441 -164 21 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1355 -149 21 0 | 1535 963 0 12 0
DEC-25 24800 C 0 0 0 0 0 | 1330 1330 1330 1271 -144 21 1 | 1330 771 1 3 +1
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1192 -146 21 0 | 1295 803 0 15 0
DEC-25 25200 C 1230 1230 1230 1230 1 | 0 0 0 1114 -143 21 0 | 1230 850 1 23 +1
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1044 -140 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 970 -141 21 0 | 1035 585 0 19 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 908 -130 21 0 | 764 646 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 856 -112 21 0 | 870 511 0 18 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 795 -113 21 0 | 811 651 0 22 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 744 -107 21 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 695 -105 21 0 | 705 600 0 14 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 650 -97 21 0 | 702 436 0 58 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 614 -86 22 0 | 639 358 0 19 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 570 -91 22 0 | 627 445 0 35 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 537 -83 22 0 | 600 458 0 8 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 498 -81 22 0 | 550 460 0 2 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 468 -74 22 0 | 509 272 0 4 0
DEC-25 28000 C 0 0 0 0 0 | 425 425 425 436 -70 22 1 | 522 254 1 12 +1
DEC-25 28200 C 480 480 480 480 2 | 0 0 0 400 -73 22 0 | 490 338 2 4 +1
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 371 -64 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 345 -59 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 320 -56 22 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 320 320 320 296 -53 22 1 | 320 216 1 3 +1
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 275 -50 22 0 | 318 318 0 1 0
DEC-25 29400 C 315 315 315 315 1 | 0 0 0 254 -47 22 0 | 348 170 1 7 +1
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 235 -45 22 0 | 0 0 0 0 0
DEC-25 29800 C 268 268 268 268 1 | 0 0 0 218 -41 22 0 | 268 268 1 1 +1
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 201 -39 22 0 | 284 179 0 13 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 172 -34 22 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 147 -30 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 125 -26 22 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 106 -23 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 109 109 109 93 -17 22 1 | 146 109 1 3 +1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 76 -18 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 67 -13 22 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 55 -13 22 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 46 -12 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 39 -10 22 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 33 -8 22 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 28 -7 22 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 23 -7 22 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 20 -5 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 17 -4 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 14 -4 23 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 20 20 20 12 -3 23 1 | 20 20 1 1 +1
DEC-25 37200 C 0 0 0 0 0 | 19 19 19 10 -3 23 1 | 34 19 1 5 +1
TOTAL CALL 5 | TOTAL CALL 14 | TOTAL CALL 19 426 +16
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 35 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 | 14 14 0 1 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 32 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 31 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 27 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 2 0 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 13 +2 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 15 +2 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 16 +1 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 19 +2 27 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 21 +3 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 22 +2 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 24 +3 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 26 +3 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 78 78 77 29 +4 26 2 | 115 70 2 2 +2
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 30 +3 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 78 82 78 32 +3 26 26 | 118 72 26 22 +19
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 35 +4 26 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 37 +4 26 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 40 +4 26 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 43 +5 26 0 | 144 90 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 46 +5 26 0 | 167 90 0 7 0
DEC-25 16800 P 95 98 85 85 4 | 93 93 91 49 +5 26 3 | 200 85 7 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 53 +6 26 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 56 +6 26 0 | 148 129 0 1 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 60 +6 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 109 110 109 64 +7 26 2 | 110 100 2 3 +2
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 69 +8 26 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 73 +8 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 78 +8 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 83 +9 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 88 +9 25 0 | 0 0 0 0 0
DEC-25 17800 P 120 120 120 120 1 | 0 0 0 94 +10 25 0 | 225 120 1 3 -1
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 100 +11 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 106 +11 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 112 +11 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 119 +12 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 126 +13 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 133 +13 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 141 +10 25 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 149 +15 25 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 158 +16 25 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 167 +17 25 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 176 +18 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 186 +14 25 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 196 +19 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 207 +21 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 218 +22 24 0 | 511 279 0 2 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 230 +23 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 242 +24 24 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 262 +33 24 0 | 579 248 0 6 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 267 +26 24 0 | 455 390 0 14 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 281 +28 24 0 | 569 268 0 22 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 295 +29 24 0 | 558 404 0 23 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 310 +30 24 0 | 581 373 0 23 0
DEC-25 20200 P 0 0 0 0 0 | 341 356 341 351 +43 24 15 | 800 311 15 50 +15
DEC-25 20400 P 0 0 0 0 0 | 370 370 370 384 +35 24 7 | 575 334 7 36 +7
DEC-25 20600 P 0 0 0 0 0 | 401 401 401 415 +38 24 7 | 621 377 7 24 +7
DEC-25 20800 P 0 0 0 0 0 | 435 435 435 449 +40 23 7 | 759 402 7 50 +7
DEC-25 21000 P 0 0 0 0 0 | 475 475 475 488 +45 23 1 | 820 436 1 24 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 524 +45 23 0 | 1050 610 0 16 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 571 +53 23 0 | 914 649 0 9 0
DEC-25 21600 P 0 0 0 0 0 | 585 628 585 620 +59 23 3 | 1060 585 3 15 -2
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 670 +65 23 0 | 938 665 0 16 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 720 +62 22 0 | 1435 660 0 18 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 778 +69 22 0 | 1294 760 0 3 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 842 +73 22 0 | 1403 835 0 3 0
DEC-25 22600 P 0 0 0 0 0 | 880 880 880 915 +88 22 1 | 1728 863 1 2 -1
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 986 +95 22 0 | 1380 933 0 10 0
DEC-25 23000 P 0 0 0 0 0 | 1022 1022 1022 1057 +96 22 1 | 1670 1022 1 3 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1138 +103 22 0 | 1475 1010 0 2 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1222 +107 22 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1313 +116 22 0 | 1788 1300 0 2 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1408 +123 22 0 | 1672 1395 0 3 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1499 +126 21 0 | 1956 1475 0 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1603 +130 21 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1710 +138 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1831 +151 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1948 +150 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2069 +156 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2200 +168 22 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2330 +175 22 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2464 +179 22 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2601 +184 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2742 +190 22 0 | 3102 3050 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2886 +195 22 0 | 2637 2637 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3033 +201 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3183 +206 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3336 +211 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 3420 3420 3420 3491 +215 22 1 | 3420 3420 1 1 +1
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3649 +220 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3810 +225 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3973 +229 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4138 +233 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4306 +238 22 0 | 5432 4988 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4475 +241 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4646 +244 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4820 +249 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4995 +252 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5171 +255 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5350 +258 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5529 +261 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5710 +263 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5893 +267 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 6008 6116 6008 6076 +269 22 2 | 7512 6008 2 12 +2
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6447 +274 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6822 +278 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7200 +282 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7581 +285 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 8026 8026 8026 7965 +288 22 1 | 8842 7678 1 15 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8351 +290 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8740 +293 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9130 +295 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9521 +296 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9914 +298 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10308 +300 22 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10703 +301 22 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11098 +301 22 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11495 +303 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11892 +304 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12289 +304 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12687 +305 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13085 +305 23 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 79 | TOTAL PUT 84 515 +57
| MONTH PUT/CALL RATIO 4.42
| MONTH TOTAL 103 941 +73
MARKET PUT/CALL RATIO 0.76
MARKET TOTAL 10143 37972 +1799
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED