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 1127 93 21 186 80 942 -60
C JUN-25 24600 840 131 21 245 112 995 -69
C JUN-25 24400 788 180 20 315 155 556 -81
P JUN-25 23600 733 286 21 345 182 550 +61
C JUN-25 24200 649 243 20 404 217 528 -92
P JUN-25 23800 630 367 21 438 246 353 +71
C JUN-25 24000 568 324 21 501 286 782 -105
P JUN-25 23400 536 221 22 268 140 691 +50
P JUN-25 24000 443 469 20 549 318 320 +87
C JUN-25 25000 413 65 21 136 56 438 -51
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 JUN 2025, THURSDAY 13 JUN 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11853 -195 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11653 -195 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11453 -195 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11253 -195 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11053 -195 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10853 -195 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10653 -195 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10553 -195 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10453 -195 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10353 -195 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10253 -195 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10153 -195 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10053 -195 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9953 -195 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9853 -195 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9753 -195 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9653 -195 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9553 -195 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9453 -195 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9353 -195 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9253 -195 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9153 -195 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9053 -195 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8953 -195 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8853 -195 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8753 -195 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8653 -195 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8553 -195 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8453 -195 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8353 -195 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8253 -195 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8153 -195 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8053 -195 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7953 -195 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7853 -195 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7753 -195 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7653 -195 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7553 -195 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7453 -195 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7353 -195 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7253 -195 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7153 -195 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7053 -195 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6953 -195 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6853 -195 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6753 -195 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6653 -195 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6553 -195 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6453 -195 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6353 -195 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6253 -195 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6153 -195 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6053 -195 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5953 -195 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5853 -195 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5753 -195 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5653 -195 0 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5553 -195 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5453 -195 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5353 -195 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5253 -195 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5153 -195 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5053 -195 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4953 -195 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4853 -195 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4753 -195 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4653 -195 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4554 -194 37 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4454 -194 37 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4354 -194 36 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4254 -194 35 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4154 -194 34 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4054 -194 33 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3954 -194 32 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3855 -193 34 0 | 4334 706 0 69 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3655 -194 32 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3456 -193 32 0 | 3960 722 0 141 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3257 -192 31 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3059 -191 31 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2861 -190 30 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2664 -188 29 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2467 -187 29 0 | 2679 488 0 151 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2272 -185 28 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2079 -182 27 0 | 3126 350 0 414 0
JUN-25 22000 C 0 0 0 0 0 | 1850 1850 1840 1895 -172 28 2 | 3030 315 2 401 -1
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1698 -177 26 0 | 1880 328 0 220 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1513 -173 25 0 | 2400 256 0 271 0
JUN-25 22600 C 0 0 0 0 0 | 1320 1320 1269 1330 -179 24 7 | 1830 220 7 81 -1
JUN-25 22800 C 0 0 0 0 0 | 1216 1224 1110 1151 -154 23 20 | 2160 232 20 104 0
JUN-25 23000 C 1152 1152 1152 1152 6 | 1109 1165 930 975 -170 22 71 | 2345 180 77 468 +30
JUN-25 23200 C 1080 1080 1046 1046 2 | 865 865 779 816 -161 22 21 | 2118 185 23 541 +8
JUN-25 23400 C 0 0 0 0 0 | 710 832 631 680 -140 22 25 | 1359 150 25 442 +5
JUN-25 23600 C 708 750 708 750 3 | 556 630 490 537 -134 21 97 | 1860 139 100 458 +17
JUN-25 23800 C 544 626 544 595 39 | 475 528 380 424 -120 21 201 | 1665 134 240 438 +58
JUN-25 24000 C 447 501 431 500 46 | 383 440 286 324 -105 21 522 | 1620 105 568 782 +60
JUN-25 24200 C 352 404 339 390 126 | 292 342 217 243 -92 20 523 | 1490 88 649 528 -1
JUN-25 24400 C 259 315 258 305 96 | 240 262 155 180 -81 20 692 | 1450 70 788 556 -89
JUN-25 24600 C 207 245 199 235 116 | 190 196 112 131 -69 21 724 | 1366 56 840 995 -174
JUN-25 24800 C 160 186 150 180 217 | 120 144 80 93 -60 21 910 | 1234 45 1127 942 -88
JUN-25 25000 C 114 136 114 135 39 | 87 105 56 65 -51 21 374 | 1200 37 413 438 -69
JUN-25 25200 C 87 103 85 94 31 | 65 77 40 45 -42 21 240 | 1068 32 271 418 -69
JUN-25 25400 C 67 78 65 75 49 | 46 56 30 31 -33 21 140 | 832 24 189 393 -120
JUN-25 25600 C 50 58 50 56 23 | 38 40 24 20 -28 21 68 | 1000 21 91 329 -4
JUN-25 25800 C 39 44 36 36 5 | 27 30 18 13 -23 21 32 | 806 18 37 126 -46
JUN-25 26000 C 29 32 29 32 3 | 22 23 14 8 -19 21 48 | 860 14 51 399 +8
JUN-25 26200 C 0 0 0 0 0 | 17 18 11 5 -14 21 6 | 730 11 6 315 -41
JUN-25 26400 C 0 0 0 0 0 | 12 12 9 3 -11 21 20 | 645 9 20 375 +1
JUN-25 26600 C 0 0 0 0 0 | 12 12 8 2 -8 22 28 | 634 8 28 74 +18
JUN-25 26800 C 0 0 0 0 0 | 8 8 7 1 -7 21 11 | 580 7 11 292 0
JUN-25 27000 C 0 0 0 0 0 | 8 8 5 1 -5 22 5 | 516 5 5 132 +3
JUN-25 27200 C 10 10 8 8 2 | 5 5 5 1 -3 24 2 | 465 5 4 20 -1
JUN-25 27400 C 0 0 0 0 0 | 4 4 4 1 -2 25 2 | 362 4 2 161 -2
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 335 7 0 166 0
JUN-25 27800 C 0 0 0 0 0 | 3 3 3 1 0 27 15 | 385 3 15 146 +15
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 392 3 0 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 239 2 0 18 -10
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 163 6 0 43 0
TOTAL CALL 803 | TOTAL CALL 4806 | TOTAL CALL 5609 13253 -493
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 0 113 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 21 1 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 24 1 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 131 5 0 13 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 139 5 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 390 4 0 149 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 55 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 | 4 4 4 1 0 50 7 | 820 4 7 392 +7
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 48 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 | 6 6 6 1 0 44 3 | 943 3 3 501 +3
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 43 0 | 1150 8 0 184 0
JUN-25 18800 P 0 0 0 0 0 | 7 7 7 1 0 42 1 | 1137 5 1 108 -4
JUN-25 18900 P 0 0 0 0 0 | 7 7 7 1 0 41 10 | 995 7 10 148 +9
JUN-25 19000 P 0 0 0 0 0 | 7 7 6 1 0 40 4 | 1183 6 4 158 +2
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 951 5 0 145 0
JUN-25 19200 P 0 0 0 0 0 | 7 7 7 1 0 38 14 | 1366 5 14 229 -2
JUN-25 19300 P 0 0 0 0 0 | 9 9 9 1 0 37 12 | 1130 6 12 168 +1
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1466 5 0 68 0
JUN-25 19500 P 0 0 0 0 0 | 9 10 9 1 0 36 12 | 1360 6 12 167 +2
JUN-25 19600 P 0 0 0 0 0 | 10 10 10 1 0 35 1 | 1422 9 1 59 +1
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 0 0 0 0 0 | 11 11 11 1 0 33 1 | 1626 7 1 72 +1
JUN-25 19900 P 0 0 0 0 0 | 11 12 11 1 0 32 10 | 1526 9 10 59 +1
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 1805 7 0 242 0
JUN-25 20200 P 0 0 0 0 0 | 14 14 12 3 +2 34 2 | 1912 9 2 59 -1
JUN-25 20400 P 0 0 0 0 0 | 13 14 13 4 +3 33 4 | 2127 8 4 356 -3
JUN-25 20600 P 0 0 0 0 0 | 13 17 13 5 +4 32 2 | 1915 9 2 370 +1
JUN-25 20800 P 0 0 0 0 0 | 15 15 15 6 +4 31 3 | 1903 11 3 295 +2
JUN-25 21000 P 0 0 0 0 0 | 18 21 16 8 +5 30 60 | 2087 12 60 235 -7
JUN-25 21200 P 0 0 0 0 0 | 21 25 21 11 +6 29 46 | 1636 13 46 127 -2
JUN-25 21400 P 17 17 16 16 7 | 24 28 20 15 +8 29 74 | 2390 15 81 217 -41
JUN-25 21600 P 0 0 0 0 0 | 27 33 24 20 +11 28 62 | 2461 16 62 234 +45
JUN-25 21800 P 23 23 23 23 2 | 34 39 27 26 +12 27 79 | 2710 19 81 521 +31
JUN-25 22000 P 27 27 27 27 1 | 42 48 33 35 +16 27 95 | 2952 22 96 458 -5
JUN-25 22200 P 34 34 31 31 6 | 52 60 40 47 +19 26 108 | 3101 26 114 365 +16
JUN-25 22400 P 42 42 39 39 5 | 61 75 49 60 +21 25 237 | 1360 32 242 298 0
JUN-25 22600 P 56 56 50 50 10 | 77 96 62 77 +23 24 225 | 3023 40 235 269 -66
JUN-25 22800 P 72 72 58 58 19 | 90 124 77 101 +28 24 283 | 3940 51 302 244 -35
JUN-25 23000 P 91 91 79 79 50 | 104 160 100 132 +36 23 303 | 3960 65 353 847 +14
JUN-25 23200 P 121 121 101 101 18 | 125 208 125 172 +43 22 297 | 3880 87 315 562 +4
JUN-25 23400 P 166 171 140 140 53 | 188 268 171 221 +50 22 483 | 4438 89 536 691 +17
JUN-25 23600 P 217 230 182 182 80 | 255 345 225 286 +61 21 653 | 4191 152 733 550 +59
JUN-25 23800 P 301 301 246 246 72 | 350 438 292 367 +71 21 558 | 4764 200 630 353 +52
JUN-25 24000 P 380 385 318 330 101 | 458 549 373 469 +87 20 342 | 4716 264 443 320 +10
JUN-25 24200 P 489 489 416 416 109 | 599 655 482 591 +100 20 103 | 4880 342 212 168 -22
JUN-25 24400 P 587 587 522 522 63 | 750 784 602 730 +114 21 33 | 4930 436 96 139 -6
JUN-25 24600 P 671 671 668 668 2 | 908 954 739 880 +129 21 22 | 4150 549 24 67 -5
JUN-25 24800 P 0 0 0 0 0 | 986 1095 954 1041 +138 21 25 | 4398 678 25 16 -3
JUN-25 25000 P 0 0 0 0 0 | 1156 1280 1097 1215 +151 21 19 | 4955 822 19 28 -1
JUN-25 25200 P 0 0 0 0 0 | 1290 1290 1272 1399 +164 22 3 | 1516 995 3 12 +1
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1577 +163 21 0 | 2378 1350 0 7 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1767 +166 21 0 | 2691 1336 0 4 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1959 +171 21 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2155 +177 21 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2352 +181 21 0 | 2030 2030 0 1 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2550 +184 21 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2749 +187 22 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2948 +189 21 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3148 +191 22 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3347 +191 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3547 +192 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3747 +193 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3947 +194 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4147 +194 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4347 +194 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4547 +195 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4747 +195 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4947 +195 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5147 +195 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5347 +195 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5547 +195 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5747 +195 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5947 +195 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6147 +195 0 0 | 10777 6888 0 1 0
TOTAL PUT 598 | TOTAL PUT 4196 | TOTAL PUT 4794 12738 +76
| MONTH PUT/CALL RATIO 0.85
| MONTH TOTAL 10403 25991 -417
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 8038 -197 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7938 -197 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7838 -197 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7738 -197 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7638 -197 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7538 -197 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7438 -197 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7339 -196 34 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7239 -196 33 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7139 -196 33 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7039 -196 32 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6939 -196 32 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6839 -196 31 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6739 -196 31 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6639 -197 30 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6539 -197 30 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6440 -196 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6340 -196 31 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6240 -196 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6140 -196 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6041 -195 30 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5941 -195 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5841 -196 29 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5742 -195 30 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5642 -195 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5543 -195 29 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5443 -195 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5344 -194 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5245 -194 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5146 -193 29 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5047 -193 29 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4948 -193 29 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4849 -192 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4750 -192 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4651 -192 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4553 -191 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4454 -191 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4356 -191 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4258 -190 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4161 -189 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4063 -189 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3966 -188 27 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3869 -187 27 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3675 -186 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3484 -183 26 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3293 -182 26 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3105 -180 26 0 | 3300 3300 0 1 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2918 -178 25 0 | 2321 2321 0 2 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2734 -175 25 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2553 -172 25 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2375 -169 24 0 | 0 0 0 1 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2200 -166 24 0 | 0 0 0 0 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2030 -162 24 0 | 2478 1467 0 1 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1863 -159 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1702 -154 23 0 | 1099 1099 0 1 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1546 -150 23 0 | 1788 814 0 11 0
JUL-25 22800 C 0 0 0 0 0 | 1335 1335 1335 1375 -167 22 5 | 1335 686 5 63 +2
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1244 -126 22 0 | 1356 614 0 35 0
JUL-25 23200 C 1303 1303 1303 1303 1 | 1090 1093 1062 1096 -132 21 6 | 1950 550 7 52 +3
JUL-25 23400 C 0 0 0 0 0 | 975 975 975 967 -129 21 1 | 993 496 1 31 -1
JUL-25 23600 C 0 0 0 0 0 | 906 906 906 856 -118 21 1 | 1057 400 1 38 +1
JUL-25 23800 C 926 926 926 926 1 | 868 868 728 750 -113 21 16 | 1038 362 17 58 0
JUL-25 24000 C 780 780 780 780 1 | 766 766 634 653 -106 21 18 | 956 307 19 63 +2
JUL-25 24200 C 698 713 698 713 6 | 654 654 535 567 -97 21 103 | 851 262 109 128 +47
JUL-25 24400 C 605 626 605 626 3 | 565 565 468 488 -92 21 79 | 761 225 82 124 +75
JUL-25 24600 C 0 0 0 0 0 | 464 507 397 421 -83 21 137 | 670 205 137 235 +121
JUL-25 24800 C 454 478 454 478 3 | 394 438 340 362 -73 21 79 | 585 170 82 229 +60
JUL-25 25000 C 387 418 377 418 7 | 350 375 290 311 -67 21 57 | 520 151 64 201 +26
JUL-25 25200 C 363 363 348 348 2 | 300 300 251 265 -62 21 25 | 440 181 27 185 +4
JUL-25 25400 C 292 292 292 292 1 | 270 270 215 225 -57 21 52 | 387 121 53 76 +3
JUL-25 25600 C 0 0 0 0 0 | 223 229 179 190 -53 21 44 | 341 95 44 79 +7
JUL-25 25800 C 0 0 0 0 0 | 199 199 156 160 -48 21 83 | 276 150 83 102 +69
JUL-25 26000 C 177 195 177 195 3 | 170 170 128 134 -44 21 114 | 246 74 117 133 +22
JUL-25 26200 C 0 0 0 0 0 | 116 116 112 113 -39 22 29 | 218 72 29 200 +29
JUL-25 26400 C 0 0 0 0 0 | 119 119 93 95 -34 22 27 | 182 63 27 155 -16
JUL-25 26600 C 0 0 0 0 0 | 100 104 80 81 -29 22 28 | 168 71 28 70 +23
JUL-25 26800 C 0 0 0 0 0 | 88 88 66 68 -26 22 65 | 146 44 65 178 +58
JUL-25 27000 C 0 0 0 0 0 | 73 73 59 56 -25 22 54 | 118 43 54 110 +29
JUL-25 27200 C 0 0 0 0 0 | 63 63 48 46 -24 22 33 | 108 48 33 104 +33
JUL-25 27400 C 0 0 0 0 0 | 54 55 42 37 -22 22 63 | 92 42 63 164 +63
JUL-25 27600 C 0 0 0 0 0 | 47 47 47 31 -19 22 19 | 74 46 19 175 +19
JUL-25 27800 C 50 50 50 50 1 | 41 41 34 25 -17 22 22 | 65 34 23 155 +23
JUL-25 28000 C 0 0 0 0 0 | 29 29 28 20 -15 22 2 | 61 27 2 56 -1
JUL-25 28200 C 0 0 0 0 0 | 30 30 30 16 -14 22 1 | 47 30 1 49 +1
JUL-25 28400 C 31 31 31 31 1 | 22 22 22 13 -12 22 1 | 47 22 2 79 +1
JUL-25 28600 C 29 29 29 29 1 | 25 25 25 11 -10 23 1 | 42 21 2 224 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 9 -8 23 0 | 35 27 0 36 0
JUL-25 29000 C 23 23 23 23 1 | 21 21 15 7 -8 23 2 | 33 15 3 97 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 5 -7 23 0 | 0 0 0 0 0
JUL-25 29400 C 0 0 0 0 0 | 15 16 15 4 -6 23 3 | 16 15 3 3 +3
TOTAL CALL 32 | TOTAL CALL 1170 | TOTAL CALL 1202 3704 +706
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 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 | 19 19 19 1 0 29 1 | 19 15 1 0 -1
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 | 23 23 23 1 0 26 8 | 41 17 8 88 +6
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 7 +5 29 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 8 +5 29 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 9 +5 29 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 10 +5 29 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 11 +5 28 0 | 70 39 0 41 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 12 +5 28 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 37 37 37 13 +5 28 7 | 70 28 7 17 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 15 +6 28 0 | 48 29 0 1 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 16 +6 28 0 | 93 42 0 15 0
JUL-25 19500 P 0 0 0 0 0 | 39 39 39 19 +7 28 59 | 64 33 59 89 +59
JUL-25 19600 P 0 0 0 0 0 | 40 44 40 21 +7 27 3 | 105 29 3 129 +2
JUL-25 19700 P 0 0 0 0 0 | 47 47 47 23 +8 27 9 | 60 33 9 214 +9
JUL-25 19800 P 0 0 0 0 0 | 44 49 44 26 +9 27 24 | 117 33 24 192 +23
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 29 +10 27 0 | 128 33 0 128 0
JUL-25 20000 P 40 40 39 39 2 | 47 53 47 32 +11 27 33 | 141 33 35 100 +7
JUL-25 20200 P 0 0 0 0 0 | 55 55 55 39 +12 27 1 | 159 46 1 15 0
JUL-25 20400 P 0 0 0 0 0 | 66 68 64 47 +14 26 47 | 186 49 47 124 +45
JUL-25 20600 P 0 0 0 0 0 | 67 77 66 57 +16 26 102 | 205 50 102 154 +98
JUL-25 20800 P 0 0 0 0 0 | 78 86 78 69 +18 26 28 | 244 53 28 87 +17
JUL-25 21000 P 0 0 0 0 0 | 88 96 81 83 +20 25 20 | 283 58 20 116 +14
JUL-25 21200 P 0 0 0 0 0 | 100 113 89 99 +23 25 47 | 330 67 47 124 -3
JUL-25 21400 P 0 0 0 0 0 | 116 127 111 118 +25 25 47 | 349 79 47 240 +16
JUL-25 21600 P 105 105 105 105 1 | 133 151 118 137 +25 24 82 | 407 88 83 92 +20
JUL-25 21800 P 129 129 122 122 156 | 145 178 137 159 +27 24 205 | 494 103 361 143 +3
JUL-25 22000 P 155 155 155 155 1 | 188 202 178 186 +33 23 90 | 568 124 91 182 +2
JUL-25 22200 P 170 170 155 155 4 | 210 240 185 219 +38 23 45 | 555 139 49 169 +18
JUL-25 22400 P 0 0 0 0 0 | 240 279 240 256 +41 23 64 | 751 163 64 158 +31
JUL-25 22600 P 235 235 235 235 1 | 270 327 270 299 +46 22 53 | 840 192 54 127 +32
JUL-25 22800 P 284 284 271 271 3 | 309 381 309 348 +51 22 56 | 927 228 59 119 +13
JUL-25 23000 P 342 344 321 321 7 | 391 436 348 402 +55 22 56 | 1073 269 63 175 -4
JUL-25 23200 P 398 398 365 365 3 | 480 497 471 466 +62 22 61 | 967 315 64 145 +20
JUL-25 23400 P 454 454 437 440 4 | 545 583 500 540 +73 21 31 | 1020 374 35 73 +17
JUL-25 23600 P 533 533 501 503 3 | 640 672 585 624 +80 21 34 | 1000 430 37 147 +10
JUL-25 23800 P 625 625 601 601 23 | 700 774 665 718 +88 21 36 | 1060 510 59 68 +24
JUL-25 24000 P 704 704 680 680 2 | 870 870 818 821 +96 21 100 | 977 613 102 134 +68
JUL-25 24200 P 774 774 774 774 1 | 951 951 951 934 +103 21 10 | 1500 673 11 77 +10
JUL-25 24400 P 0 0 0 0 0 | 981 981 981 1050 +102 21 11 | 1230 773 11 65 +11
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1179 +106 21 0 | 1315 907 0 4 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1319 +113 21 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1482 +135 21 0 | 1955 1345 0 2 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1635 +133 21 0 | 2253 2253 0 1 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1794 +138 22 0 | 0 0 0 0 0
JUL-25 25600 P 1712 1712 1712 1712 1 | 0 0 0 1958 +143 22 0 | 1779 1612 1 1 +1
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2127 +148 22 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2301 +153 22 0 | 1971 1916 0 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2478 +157 22 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2658 +160 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2842 +164 22 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3028 +167 22 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3216 +170 22 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3406 +173 22 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3598 +175 22 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3792 +179 22 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3986 +180 22 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4182 +183 22 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4378 +184 22 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4575 +186 22 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4772 +187 22 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4970 +188 22 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5169 +190 23 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5367 +190 23 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5566 +191 23 0 | 0 0 0 0 0
TOTAL PUT 212 | TOTAL PUT 1370 | TOTAL PUT 1582 3786 +568
| MONTH PUT/CALL RATIO 1.31
| MONTH TOTAL 2784 7490 +1274
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 10182 -206 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10082 -206 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9983 -205 32 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9883 -205 32 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9783 -205 31 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9683 -205 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9583 -205 31 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9483 -206 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9383 -206 30 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9283 -206 29 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9183 -206 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9084 -205 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8984 -205 30 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8884 -205 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8784 -205 29 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8684 -206 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8585 -205 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8485 -205 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8385 -205 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8286 -204 29 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8186 -205 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8086 -205 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7987 -204 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7887 -205 28 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7788 -204 29 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7689 -204 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7589 -204 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7490 -204 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7391 -203 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7292 -203 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7193 -203 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7094 -202 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6995 -202 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6896 -202 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6797 -202 28 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6699 -201 28 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6600 -202 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6502 -201 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6404 -200 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6306 -200 27 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6208 -200 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6110 -199 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6012 -199 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5915 -199 27 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5818 -198 27 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5721 -197 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5624 -197 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5527 -197 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5431 -196 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5335 -195 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5239 -195 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5143 -194 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5048 -193 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4953 -193 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4858 -192 26 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4764 -191 26 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4670 -191 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4577 -189 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4483 -189 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4391 -188 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4298 -187 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4206 -186 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4115 -185 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4024 -184 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3934 -183 25 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3755 -180 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3578 -178 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3404 -176 24 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3232 -174 24 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3064 -170 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2899 -167 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2737 -164 24 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2578 -161 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2424 -157 23 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2273 -154 23 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2126 -151 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1984 -147 23 0 | 1965 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1847 -143 23 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1703 -150 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1577 -119 22 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1456 -112 22 0 | 1859 498 0 58 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1342 -107 22 0 | 1838 514 0 33 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1231 -106 22 0 | 1700 418 0 47 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1127 -114 22 0 | 1860 363 0 17 0
SEP-25 24000 C 0 0 0 0 0 | 1100 1100 1100 1035 -102 22 1 | 1838 400 1 28 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 951 -94 22 0 | 1805 390 0 75 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 864 -95 21 0 | 1646 399 0 88 0
SEP-25 24600 C 0 0 0 0 0 | 856 856 856 789 -89 21 7 | 1243 310 7 79 -7
SEP-25 24800 C 0 0 0 0 0 | 744 747 744 717 -84 21 2 | 1619 273 2 62 +1
SEP-25 25000 C 0 0 0 0 0 | 696 714 696 653 -79 21 8 | 1472 226 8 86 +8
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 595 -73 22 0 | 992 341 0 79 0
SEP-25 25400 C 0 0 0 0 0 | 578 578 538 539 -71 22 14 | 1474 250 14 46 +2
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 487 -70 22 0 | 1055 273 0 31 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 444 -62 22 0 | 1280 236 0 137 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 402 -60 22 0 | 1200 189 0 67 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 365 -53 22 0 | 1019 255 0 150 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 328 -53 22 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 297 -51 22 0 | 886 170 0 89 0
SEP-25 26800 C 0 0 0 0 0 | 265 265 265 269 -48 22 1 | 522 163 1 138 +1
SEP-25 27000 C 0 0 0 0 0 | 245 245 236 243 -44 22 14 | 890 131 14 148 0
SEP-25 27200 C 0 0 0 0 0 | 221 221 213 220 -42 22 21 | 668 124 21 38 -1
SEP-25 27400 C 0 0 0 0 0 | 200 200 198 199 -37 22 38 | 858 106 38 53 +31
SEP-25 27600 C 0 0 0 0 0 | 181 184 181 180 -34 22 8 | 790 157 8 49 +6
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 162 -33 22 0 | 490 103 0 10 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 142 -35 22 0 | 740 95 0 60 0
SEP-25 28200 C 0 0 0 0 0 | 149 149 149 129 -27 23 1 | 716 136 1 15 -1
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 113 -27 22 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 101 -25 22 0 | 607 82 0 15 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 92 -21 23 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 80 -22 23 0 | 460 66 0 63 0
SEP-25 29200 C 0 0 0 0 0 | 92 92 92 71 -20 23 1 | 200 82 1 28 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 65 -17 23 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 56 -18 23 0 | 443 59 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 50 -16 23 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 64 64 54 44 -15 23 8 | 413 40 8 70 0
TOTAL CALL 0 | TOTAL CALL 124 | TOTAL CALL 124 2341 +40
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 | 15 15 0 1 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 29 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 27 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 26 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 25 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 6 +4 28 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 7 +4 28 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 8 +4 28 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 9 +4 28 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 10 +4 28 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 11 +4 28 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 12 +4 28 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 13 +4 28 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 14 +4 28 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 17 +5 28 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 18 +4 27 0 | 828 133 0 17 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 20 +5 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 22 +6 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 24 +6 27 0 | 243 52 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 26 +6 27 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 28 +7 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 30 +7 27 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 33 +7 27 0 | 995 55 0 6 0
SEP-25 18000 P 0 0 0 0 0 | 70 70 70 36 +8 27 3 | 1120 62 3 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 39 +9 27 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 42 +9 27 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 45 +9 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 49 +10 26 0 | 981 65 0 39 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 53 +11 26 0 | 1120 105 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 57 +11 26 0 | 1313 70 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 61 +12 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 66 +13 26 0 | 888 76 0 16 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 71 +13 26 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 76 +14 26 0 | 1656 92 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 82 +15 26 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 88 +15 26 0 | 1023 122 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 95 +17 26 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 132 132 132 101 +17 25 2 | 1486 98 2 32 +2
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 109 +18 25 0 | 1034 122 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 116 +19 25 0 | 1230 110 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 124 +20 25 0 | 1830 136 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 137 +25 25 0 | 1916 128 0 16 0
SEP-25 19900 P 0 0 0 0 0 | 172 172 172 142 +18 25 7 | 1769 172 7 30 0
SEP-25 20000 P 0 0 0 0 0 | 181 181 172 156 +27 25 21 | 1890 133 21 72 +9
SEP-25 20200 P 0 0 0 0 0 | 199 199 196 178 +26 25 31 | 1906 160 31 120 +24
SEP-25 20400 P 0 0 0 0 0 | 220 220 220 202 +29 25 7 | 1620 162 7 30 -7
SEP-25 20600 P 0 0 0 0 0 | 239 239 239 229 +32 25 7 | 2286 180 7 52 0
SEP-25 20800 P 0 0 0 0 0 | 262 262 262 258 +34 24 1 | 1678 192 1 39 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 286 +33 24 0 | 2518 221 0 55 0
SEP-25 21200 P 0 0 0 0 0 | 328 328 328 317 +37 24 1 | 1984 243 1 60 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 351 +40 24 0 | 2588 265 0 75 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 390 +44 23 0 | 2126 306 0 130 0
SEP-25 21800 P 0 0 0 0 0 | 422 446 422 430 +46 23 20 | 3110 338 20 64 -14
SEP-25 22000 P 0 0 0 0 0 | 468 510 468 477 +50 23 16 | 3240 374 16 18 -3
SEP-25 22200 P 450 450 450 450 1 | 519 547 519 529 +54 23 40 | 1609 426 41 59 -26
SEP-25 22400 P 0 0 0 0 0 | 550 574 550 585 +58 22 8 | 1666 480 8 12 +2
SEP-25 22600 P 0 0 0 0 0 | 635 639 635 646 +62 22 14 | 3955 500 14 88 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 714 +69 22 0 | 2440 575 0 13 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 788 +76 22 0 | 2276 616 0 26 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 865 +78 22 0 | 3300 698 0 14 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 952 +84 22 0 | 3364 754 0 9 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1047 +92 22 0 | 3600 833 0 8 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1145 +96 22 0 | 3755 923 0 2 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1252 +102 21 0 | 4755 1130 0 9 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1364 +110 21 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1474 +107 21 0 | 1230 1230 0 1 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1598 +110 21 0 | 2061 1958 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1727 +112 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1885 +140 22 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2026 +132 22 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2171 +136 22 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2320 +140 22 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2450 +120 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2630 +147 22 0 | 4600 2466 0 5 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2790 +149 22 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2954 +153 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3121 +156 22 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3291 +159 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3463 +162 22 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3638 +164 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3816 +168 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3995 +170 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4177 +173 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4360 +175 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4545 +177 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4731 +179 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 4988 4988 4988 4919 +181 22 1 | 9400 4785 1 18 -1
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5108 +183 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 5372 5372 5372 5298 +184 23 1 | 9530 4928 1 10 -1
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5489 +186 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5681 +187 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 5872 5872 5872 5874 +188 23 1 | 5872 5380 1 1 -1
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6068 +190 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6262 +191 23 0 | 7500 6777 0 3 0
TOTAL PUT 1 | TOTAL PUT 181 | TOTAL PUT 182 2090 -16
| MONTH PUT/CALL RATIO 1.46
| MONTH TOTAL 306 4431 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 13915 -210 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13815 -210 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13715 -210 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13615 -210 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13515 -210 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13415 -210 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13315 -210 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13215 -210 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13115 -210 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13015 -210 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12915 -210 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12815 -210 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12715 -210 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12615 -210 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12515 -210 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12415 -210 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12315 -210 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12116 -209 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11916 -210 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11716 -210 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11516 -210 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11316 -210 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11117 -210 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10917 -210 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10718 -209 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10518 -210 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10319 -210 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10120 -209 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9921 -209 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9722 -209 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9524 -209 27 0 | 0 0 0 0 0
DEC-25 14600 C 9672 9672 9672 9672 1 | 0 0 0 9325 -209 27 0 | 9936 7583 1 11 -1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9127 -209 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8929 -209 27 0 | 9437 8090 0 10 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8831 -208 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8732 -208 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8633 -208 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8535 -208 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 8413 8413 8392 8437 -207 27 2 | 8700 8392 2 3 +2
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8338 -208 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8240 -207 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8142 -207 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8044 -207 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 8015 8015 8015 7946 -207 26 1 | 8540 6800 1 7 -1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7849 -206 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7751 -206 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7654 -206 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7557 -205 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7460 -205 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7363 -205 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7266 -205 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7170 -204 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7074 -204 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6978 -203 26 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6882 -203 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6787 -202 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6691 -203 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6596 -202 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6502 -201 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6407 -201 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6313 -200 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6219 -200 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6125 -200 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 6000 6000 6000 6032 -199 25 1 | 6000 6000 1 1 +1
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5939 -198 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5847 -197 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5754 -197 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5663 -195 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5571 -195 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5480 -194 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5389 -194 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5299 -193 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5209 -192 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5120 -191 25 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5031 -190 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4943 -189 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4855 -188 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4767 -188 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4680 -187 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4594 -185 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4508 -184 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4423 -183 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4338 -182 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4254 -181 24 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4087 -179 24 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3923 -177 24 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3762 -174 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3604 -170 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3448 -168 23 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3295 -165 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3146 -161 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2999 -158 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2856 -155 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2716 -151 23 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2580 -147 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2447 -144 23 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2318 -140 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2178 -150 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2060 -114 22 0 | 2360 1403 0 5 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1944 -111 22 0 | 2290 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1830 -110 22 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1724 -106 22 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1623 -105 22 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1526 -102 22 0 | 1500 962 0 4 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1434 -95 22 0 | 1465 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1347 -94 22 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1260 -95 22 0 | 1535 963 0 12 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1180 -91 22 0 | 1330 771 0 3 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1100 -92 21 0 | 1295 803 0 15 0
DEC-25 25200 C 0 0 0 0 0 | 1080 1080 1080 1036 -78 22 1 | 1230 850 1 22 -1
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 961 -83 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 900 -70 21 0 | 1035 585 0 19 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 841 -67 21 0 | 764 646 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 786 -70 22 0 | 870 511 0 18 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 736 -59 22 0 | 811 651 0 22 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 681 -63 21 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 636 -59 22 0 | 705 600 0 14 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 594 -56 22 0 | 702 436 0 58 0
DEC-25 27000 C 0 0 0 0 0 | 544 544 544 554 -60 22 7 | 639 358 7 26 +7
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 520 -50 22 0 | 627 445 0 35 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 483 -54 22 0 | 600 458 0 8 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 450 -48 22 0 | 550 460 0 2 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 422 -46 22 0 | 509 272 0 4 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 396 -40 22 0 | 522 254 0 12 0
DEC-25 28200 C 0 0 0 0 0 | 390 390 390 366 -34 22 1 | 490 338 1 4 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 341 -30 22 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 317 -28 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 296 -24 22 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 300 300 300 272 -24 22 1 | 320 216 1 4 +1
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 252 -23 22 0 | 318 318 0 1 0
DEC-25 29400 C 0 0 0 0 0 | 243 243 243 238 -16 22 1 | 348 170 1 6 -1
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 215 -20 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 199 -19 22 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 190 -11 22 0 | 284 179 0 13 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 157 -15 22 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 134 -13 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 117 -8 22 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 97 -9 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 82 -11 22 0 | 146 109 0 3 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 69 -7 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 59 -8 23 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 50 -5 23 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 42 -4 23 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 35 -4 23 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 30 -3 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 25 -3 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 21 -2 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 18 -2 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 15 -2 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 17 17 17 13 -1 23 1 | 17 17 1 1 +1
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 34 19 0 5 0
TOTAL CALL 1 | TOTAL CALL 16 | TOTAL CALL 17 434 +8
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 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 35 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 | 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 32 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 2 +1 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6 +1 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 17 +2 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 18 +2 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 20 +2 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 23 +2 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 25 +3 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 27 +3 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 29 +3 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 80 80 80 31 +2 26 2 | 115 70 2 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 34 +4 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 85 85 85 36 +4 26 1 | 118 72 1 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 39 +4 26 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 42 +5 26 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 45 +5 26 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 48 +5 26 0 | 144 90 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 51 +5 26 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 103 104 102 55 +6 26 3 | 200 85 3 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 59 +6 26 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 117 117 117 63 +7 26 1 | 148 117 1 2 +1
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 67 +7 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 72 +8 26 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 76 +7 26 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 81 +8 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 87 +9 26 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 92 +9 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 98 +10 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 104 +10 25 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 110 +10 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 117 +11 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 124 +12 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 132 +13 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 139 +13 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 148 +15 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 156 +15 25 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 165 +16 25 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 174 +16 25 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 184 +17 25 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 194 +18 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 205 +19 25 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 216 +20 25 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 228 +21 25 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 240 +22 24 0 | 511 279 0 2 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 252 +22 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 273 +31 25 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 279 +17 24 0 | 579 248 0 6 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 293 +26 24 0 | 455 390 0 14 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 317 +36 24 0 | 569 268 0 22 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 323 +28 24 0 | 558 404 0 23 0
DEC-25 20000 P 0 0 0 0 0 | 374 374 363 349 +39 24 18 | 581 363 18 37 +14
DEC-25 20200 P 0 0 0 0 0 | 400 404 396 384 +33 24 28 | 800 311 28 78 +28
DEC-25 20400 P 0 0 0 0 0 | 437 437 437 421 +37 24 7 | 575 334 7 43 +7
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 454 +39 24 0 | 621 377 0 24 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 494 +45 24 0 | 759 402 0 50 0
DEC-25 21000 P 462 462 462 462 1 | 0 0 0 529 +41 23 0 | 820 436 1 24 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 575 +51 23 0 | 1050 610 0 16 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 623 +52 23 0 | 914 649 0 9 0
DEC-25 21600 P 0 0 0 0 0 | 685 685 685 673 +53 23 17 | 1060 585 17 22 +7
DEC-25 21800 P 0 0 0 0 0 | 738 738 738 728 +58 23 7 | 938 665 7 23 +7
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 781 +61 22 0 | 1435 660 0 18 0
DEC-25 22200 P 0 0 0 0 0 | 864 864 864 846 +68 22 7 | 1294 760 7 10 +7
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 908 +66 22 0 | 1403 835 0 3 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 981 +66 22 0 | 1728 863 0 2 0
DEC-25 22800 P 0 0 0 0 0 | 1088 1088 1088 1057 +71 22 1 | 1380 933 1 11 +1
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1133 +76 22 0 | 1670 1022 0 3 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1219 +81 22 0 | 1475 1010 0 2 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1300 +78 22 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 1390 1390 1390 1400 +87 22 1 | 1788 1300 1 1 -1
DEC-25 23800 P 0 0 0 0 0 | 1480 1480 1480 1492 +84 22 1 | 1672 1395 1 2 -1
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1599 +100 22 0 | 1956 1475 0 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1707 +104 21 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1819 +109 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1936 +105 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2056 +108 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2202 +133 22 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2333 +133 22 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2467 +137 22 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2605 +141 22 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2746 +145 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2890 +148 22 0 | 3102 3050 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3037 +151 22 0 | 2637 2637 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3187 +154 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3340 +157 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3496 +160 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3654 +163 22 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3815 +166 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3979 +169 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4144 +171 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4312 +174 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 4506 4506 4506 4481 +175 22 1 | 5432 4506 1 1 +1
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4653 +178 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4826 +180 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5002 +182 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5178 +183 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5357 +186 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5537 +187 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5718 +189 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5900 +190 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6084 +191 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 6205 6328 6205 6269 +193 22 2 | 7512 6008 2 14 +2
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6642 +195 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7019 +197 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7399 +199 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7782 +201 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 8250 8250 8220 8167 +202 22 2 | 8842 7678 2 13 -2
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8554 +203 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8944 +204 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9335 +205 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9727 +206 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10120 +206 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10515 +207 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10910 +207 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11306 +208 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11703 +208 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12100 +208 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12498 +209 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12896 +209 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13294 +209 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 99 | TOTAL PUT 100 586 +71
| MONTH PUT/CALL RATIO 5.88
| MONTH TOTAL 117 1020 +79
MARKET PUT/CALL RATIO 0.95
MARKET TOTAL 13610 38932 +960
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED