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 24000 556 374 20 397 238 813 +50
C JUN-25 24600 533 142 20 150 84 722 +11
P JUN-25 23600 529 174 21 338 166 572 -112
C JUN-25 24200 500 274 20 299 168 568 +31
P JUN-25 23400 489 128 22 258 118 735 -93
P JUN-25 23800 475 232 20 420 225 407 -135
C JUN-25 24400 410 198 20 217 117 531 +18
C JUN-25 24800 393 99 20 105 53 860 +6
P JUN-25 23200 362 94 23 211 84 537 -78
P JUN-25 23000 331 68 23 153 62 805 -64
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
13 JUN 2025, FRIDAY 16 JUN 2025, MONDAY
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 12055 +202 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11855 +202 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11655 +202 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11455 +202 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11255 +202 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11055 +202 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10855 +202 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10755 +202 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10655 +202 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10555 +202 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10455 +202 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10355 +202 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10255 +202 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10155 +202 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10055 +202 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9955 +202 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9855 +202 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9755 +202 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9655 +202 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9555 +202 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9455 +202 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9355 +202 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9255 +202 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9155 +202 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9055 +202 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8955 +202 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8855 +202 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8755 +202 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8655 +202 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8555 +202 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8455 +202 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8355 +202 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8255 +202 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8155 +202 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8055 +202 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7955 +202 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7855 +202 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7755 +202 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7655 +202 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7555 +202 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7455 +202 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7355 +202 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7255 +202 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7155 +202 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7055 +202 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6955 +202 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6855 +202 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6755 +202 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6655 +202 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6555 +202 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6455 +202 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6355 +202 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6255 +202 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6155 +202 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6055 +202 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5955 +202 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5855 +202 0 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5755 +202 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5655 +202 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5555 +202 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5455 +202 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5355 +202 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5255 +202 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5155 +202 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5055 +202 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4955 +202 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4855 +202 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4755 +201 0 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4655 +201 0 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4555 +201 0 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4455 +201 0 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4355 +201 0 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4255 +201 0 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4155 +201 0 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4055 +200 0 0 | 4334 706 0 69 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3855 +200 0 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3656 +200 33 0 | 3960 722 0 141 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3456 +199 32 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3256 +197 30 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3057 +196 30 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2858 +194 30 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2659 +192 29 0 | 2679 488 0 151 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2461 +189 28 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 2290 2290 2290 2264 +185 28 1 | 3126 350 1 413 -1
JUN-25 22000 C 0 0 0 0 0 | 1925 1925 1925 2068 +173 27 1 | 3030 315 1 401 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1873 +175 26 0 | 1880 328 0 220 0
JUN-25 22400 C 0 0 0 0 0 | 1438 1438 1438 1681 +168 26 2 | 2400 256 2 269 -2
JUN-25 22600 C 0 0 0 0 0 | 1160 1355 1160 1487 +157 24 10 | 1830 220 10 79 -2
JUN-25 22800 C 0 0 0 0 0 | 1121 1133 1121 1304 +153 24 6 | 2160 232 6 104 0
JUN-25 23000 C 950 952 948 952 30 | 883 1140 866 1112 +137 22 22 | 2345 180 52 451 -17
JUN-25 23200 C 780 780 710 710 4 | 780 966 715 949 +133 23 14 | 2118 185 18 527 -14
JUN-25 23400 C 632 632 600 600 12 | 560 728 560 772 +92 21 9 | 1359 150 21 436 -6
JUN-25 23600 C 516 519 488 493 12 | 446 646 435 632 +95 21 80 | 1860 139 92 457 -1
JUN-25 23800 C 402 425 350 350 28 | 351 511 332 488 +64 20 189 | 1665 134 217 421 -17
JUN-25 24000 C 311 322 260 260 90 | 283 397 238 374 +50 20 466 | 1620 105 556 813 +31
JUN-25 24200 C 223 239 181 181 96 | 201 299 168 274 +31 20 404 | 1490 88 500 568 +40
JUN-25 24400 C 170 175 130 137 106 | 148 217 117 198 +18 20 304 | 1450 70 410 531 -25
JUN-25 24600 C 122 124 92 92 117 | 105 150 84 142 +11 20 416 | 1366 56 533 722 -273
JUN-25 24800 C 85 85 70 70 62 | 72 105 53 99 +6 20 331 | 1234 45 393 860 -82
JUN-25 25000 C 56 59 44 44 35 | 53 69 38 67 +2 21 147 | 1200 37 182 427 -11
JUN-25 25200 C 39 40 29 29 29 | 32 46 27 45 0 21 104 | 1068 27 133 417 -1
JUN-25 25400 C 30 30 25 25 17 | 25 30 19 29 -2 21 78 | 832 19 95 396 +3
JUN-25 25600 C 20 22 19 19 5 | 15 21 15 20 0 21 36 | 1000 15 41 317 -12
JUN-25 25800 C 0 0 0 0 0 | 11 15 11 12 -1 21 7 | 806 11 7 130 +4
JUN-25 26000 C 12 12 12 12 1 | 9 11 8 8 0 22 134 | 860 8 135 393 -6
JUN-25 26200 C 9 9 9 9 1 | 8 9 8 5 0 22 5 | 730 8 6 320 +5
JUN-25 26400 C 0 0 0 0 0 | 7 7 7 3 0 22 6 | 645 7 6 381 +6
JUN-25 26600 C 0 0 0 0 0 | 5 6 5 2 0 23 6 | 634 5 6 79 +5
JUN-25 26800 C 0 0 0 0 0 | 4 4 4 1 0 22 7 | 580 4 7 294 +2
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 516 5 0 132 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 465 5 0 20 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 362 4 0 161 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 335 7 0 166 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 385 3 0 146 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 392 3 0 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 239 2 0 18 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 163 6 0 43 0
TOTAL CALL 645 | TOTAL CALL 2785 | TOTAL CALL 3430 12879 -374
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 0 129 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 21 1 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 24 1 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 131 5 0 13 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 139 5 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 390 4 0 149 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 820 4 0 392 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 865 8 0 72 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 943 3 0 501 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1070 5 0 306 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1150 8 0 184 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 1137 5 0 108 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 995 7 0 148 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1183 6 0 158 0
JUN-25 19100 P 0 0 0 0 0 | 6 6 6 1 0 46 15 | 951 5 15 158 +13
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1366 5 0 229 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1130 6 0 168 0
JUN-25 19400 P 0 0 0 0 0 | 5 5 5 1 0 43 1 | 1466 5 1 69 +1
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1360 6 0 167 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1422 9 0 59 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1500 7 0 170 0
JUN-25 19800 P 0 0 0 0 0 | 6 6 6 1 0 39 1 | 1626 6 1 72 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1526 9 0 59 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1 -1 37 0 | 1805 7 0 242 0
JUN-25 20200 P 0 0 0 0 0 | 6 6 6 1 -2 35 1 | 1912 6 1 58 -1
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1 -3 33 0 | 2127 8 0 356 0
JUN-25 20600 P 0 0 0 0 0 | 12 12 11 1 -4 32 9 | 1915 9 9 371 +1
JUN-25 20800 P 16 16 16 16 10 | 10 10 10 2 -4 32 1 | 1903 10 11 265 -30
JUN-25 21000 P 0 0 0 0 0 | 11 12 10 3 -5 32 10 | 2087 10 10 235 0
JUN-25 21200 P 22 22 22 22 2 | 14 14 11 4 -7 31 7 | 1636 11 9 125 -2
JUN-25 21400 P 0 0 0 0 0 | 15 15 14 5 -10 29 7 | 2390 14 7 215 -2
JUN-25 21600 P 0 0 0 0 0 | 20 20 15 7 -13 29 13 | 2461 15 13 223 -11
JUN-25 21800 P 32 32 32 32 8 | 28 28 16 9 -17 28 36 | 2710 16 44 500 -21
JUN-25 22000 P 37 37 37 37 1 | 34 34 19 13 -22 27 94 | 2952 19 95 396 -62
JUN-25 22200 P 53 53 46 51 7 | 44 44 22 19 -28 26 83 | 3101 22 90 324 -41
JUN-25 22400 P 61 67 58 67 9 | 56 58 28 26 -34 26 71 | 1360 28 80 326 +28
JUN-25 22600 P 77 85 72 85 32 | 74 74 35 37 -40 25 156 | 3023 35 188 290 +21
JUN-25 22800 P 100 111 92 111 35 | 96 100 47 49 -52 24 112 | 3940 47 147 254 +10
JUN-25 23000 P 132 153 120 152 105 | 129 130 62 68 -64 23 226 | 3960 62 331 805 -42
JUN-25 23200 P 173 211 159 211 57 | 170 172 84 94 -78 23 305 | 3880 84 362 537 -25
JUN-25 23400 P 218 258 203 258 88 | 220 238 118 128 -93 22 401 | 4438 89 489 735 +44
JUN-25 23600 P 296 338 265 332 131 | 285 325 166 174 -112 21 398 | 4191 152 529 572 +22
JUN-25 23800 P 387 416 352 416 69 | 370 420 225 232 -135 20 406 | 4764 200 475 407 +54
JUN-25 24000 P 486 508 453 508 27 | 516 516 300 312 -157 20 263 | 4716 264 290 426 +106
JUN-25 24200 P 638 638 586 613 21 | 636 636 414 417 -174 20 51 | 4880 342 72 186 +18
JUN-25 24400 P 751 761 704 718 9 | 735 745 562 543 -187 20 14 | 4930 436 23 132 -7
JUN-25 24600 P 890 905 890 905 2 | 902 902 695 680 -200 20 15 | 4150 549 17 71 +4
JUN-25 24800 P 1055 1082 1055 1082 6 | 1073 1073 837 832 -209 19 4 | 4398 678 10 23 +7
JUN-25 25000 P 0 0 0 0 0 | 990 1020 990 1004 -211 20 4 | 4955 822 4 28 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1180 -219 19 0 | 1516 995 0 12 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1371 -206 20 0 | 2378 1350 0 7 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1564 -203 21 0 | 2691 1336 0 4 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1757 -202 21 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1952 -203 21 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2149 -203 21 0 | 2030 2030 0 1 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2348 -202 22 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2546 -203 21 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2746 -202 22 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2945 -203 0 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3145 -202 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3345 -202 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3545 -202 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3745 -202 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3945 -202 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4145 -202 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4345 -202 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4545 -202 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4745 -202 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4945 -202 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5145 -202 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5345 -202 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5545 -202 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5745 -202 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5945 -202 0 0 | 10777 6888 0 1 0
TOTAL PUT 619 | TOTAL PUT 2704 | TOTAL PUT 3323 12823 +85
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 6753 25702 -289
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 8241 +203 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8141 +203 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8041 +203 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7941 +203 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7841 +203 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7741 +203 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7641 +203 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7541 +202 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7441 +202 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7341 +202 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7241 +202 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7141 +202 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7041 +202 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6942 +203 33 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6842 +203 32 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6742 +203 32 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6642 +202 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6542 +202 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6442 +202 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6342 +202 29 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6242 +201 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6143 +202 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6043 +202 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5943 +201 29 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5843 +201 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5744 +201 29 0 | 0 0 0 0 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5644 +201 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5544 +200 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5445 +200 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5345 +199 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5246 +199 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5146 +198 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5047 +198 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4948 +198 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4849 +198 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4750 +197 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4651 +197 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4552 +196 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4453 +195 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4355 +194 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4256 +193 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4158 +192 27 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4060 +191 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3865 +190 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3671 +187 26 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3477 +184 26 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3286 +181 25 0 | 3300 3300 0 1 0
JUL-25 21000 C 0 0 0 0 0 | 2881 2881 2881 3096 +178 25 1 | 2881 2321 1 1 -1
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2908 +174 25 0 | 0 0 0 0 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2722 +169 24 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2539 +164 24 0 | 0 0 0 1 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2358 +158 24 0 | 0 0 0 0 0
JUL-25 22000 C 0 0 0 0 0 | 1958 1958 1958 2182 +152 24 1 | 2478 1467 1 0 -1
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2009 +146 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1841 +139 23 0 | 1099 1099 0 1 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1677 +131 23 0 | 1788 814 0 11 0
JUL-25 22800 C 0 0 0 0 0 | 1385 1385 1385 1519 +144 22 1 | 1385 686 1 64 +1
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1345 +101 21 0 | 1356 614 0 35 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1199 +103 21 0 | 1950 550 0 52 0
JUL-25 23400 C 0 0 0 0 0 | 910 1027 890 1064 +97 21 4 | 1027 496 4 30 -1
JUL-25 23600 C 0 0 0 0 0 | 800 835 770 937 +81 21 5 | 1057 400 5 39 +1
JUL-25 23800 C 730 730 730 730 2 | 702 822 702 826 +76 21 7 | 1038 362 9 61 +3
JUL-25 24000 C 0 0 0 0 0 | 607 718 600 719 +66 20 24 | 956 307 24 70 +7
JUL-25 24200 C 543 569 543 569 2 | 519 630 505 623 +56 20 26 | 851 262 28 135 +7
JUL-25 24400 C 455 455 455 455 1 | 426 520 426 538 +50 20 20 | 761 225 21 132 +8
JUL-25 24600 C 0 0 0 0 0 | 365 460 365 461 +40 20 23 | 670 205 23 255 +20
JUL-25 24800 C 338 352 330 330 9 | 320 404 308 395 +33 21 158 | 585 170 167 349 +120
JUL-25 25000 C 300 300 291 291 5 | 276 342 276 338 +27 21 137 | 520 151 142 249 +48
JUL-25 25200 C 251 251 251 251 1 | 219 284 219 288 +23 21 77 | 440 181 78 203 +18
JUL-25 25400 C 206 218 206 218 4 | 192 246 183 245 +20 21 31 | 387 121 35 100 +24
JUL-25 25600 C 180 180 180 180 1 | 155 205 155 207 +17 21 35 | 341 95 36 104 +25
JUL-25 25800 C 167 167 167 167 1 | 130 171 130 175 +15 21 44 | 276 130 45 73 -29
JUL-25 26000 C 0 0 0 0 0 | 118 144 115 147 +13 21 41 | 246 74 41 158 +25
JUL-25 26200 C 103 103 103 103 1 | 103 119 96 123 +10 21 41 | 218 72 42 200 0
JUL-25 26400 C 0 0 0 0 0 | 84 101 83 102 +7 21 45 | 182 63 45 149 -6
JUL-25 26600 C 77 77 77 77 1 | 68 84 68 85 +4 22 32 | 168 68 33 74 +4
JUL-25 26800 C 0 0 0 0 0 | 54 72 54 71 +3 22 34 | 146 44 34 208 +30
JUL-25 27000 C 53 55 53 55 2 | 50 52 46 60 +4 22 82 | 118 43 84 163 +53
JUL-25 27200 C 0 0 0 0 0 | 43 45 43 51 +5 22 10 | 108 43 10 97 -7
JUL-25 27400 C 40 40 40 40 1 | 35 38 35 42 +5 22 22 | 92 35 23 185 +21
JUL-25 27600 C 0 0 0 0 0 | 38 38 38 34 +3 22 10 | 74 38 10 185 +10
JUL-25 27800 C 0 0 0 0 0 | 27 32 27 28 +3 22 12 | 65 27 12 166 +11
JUL-25 28000 C 26 26 26 26 1 | 25 27 25 23 +3 23 17 | 61 25 18 71 +15
JUL-25 28200 C 0 0 0 0 0 | 20 20 20 19 +3 23 22 | 47 20 22 71 +22
JUL-25 28400 C 0 0 0 0 0 | 19 20 19 15 +2 23 10 | 47 19 10 79 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 42 21 0 224 0
JUL-25 28800 C 17 17 17 17 1 | 0 0 0 10 +1 23 0 | 35 17 1 36 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 33 15 0 97 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 0 0 0 0 0
JUL-25 29400 C 12 12 12 12 1 | 0 0 0 5 +1 23 0 | 16 12 1 2 -1
TOTAL CALL 34 | TOTAL CALL 972 | TOTAL CALL 1006 4131 +427
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 40 0 | 12 12 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 10 0 1 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 10 10 10 1 0 35 1 | 10 10 1 1 +1
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 28 25 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 15 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 15 15 0 2 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 15 0 1 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 41 17 0 88 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 -3 26 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 -4 26 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 -5 25 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 2 -5 27 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 3 -5 27 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 4 -5 28 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 5 -5 28 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 6 -5 28 0 | 70 39 0 41 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 7 -5 28 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 8 -5 28 0 | 70 28 0 12 -5
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 9 -6 28 0 | 48 29 0 1 0
JUL-25 19400 P 0 0 0 0 0 | 33 33 33 10 -6 27 64 | 93 33 64 79 +64
JUL-25 19500 P 0 0 0 0 0 | 37 37 37 11 -8 27 26 | 64 33 26 89 0
JUL-25 19600 P 0 0 0 0 0 | 33 33 32 13 -8 27 33 | 105 29 33 151 +22
JUL-25 19700 P 0 0 0 0 0 | 34 34 34 14 -9 27 23 | 60 33 23 236 +22
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 16 -10 27 0 | 117 33 0 192 0
JUL-25 19900 P 0 0 0 0 0 | 38 38 38 18 -11 27 10 | 128 33 10 135 +7
JUL-25 20000 P 0 0 0 0 0 | 41 41 36 20 -12 27 13 | 141 33 13 76 -24
JUL-25 20200 P 0 0 0 0 0 | 46 46 43 25 -14 26 22 | 159 43 22 24 +9
JUL-25 20400 P 0 0 0 0 1 | 61 61 52 30 -17 26 40 | 186 49 41 154 +30
JUL-25 20600 P 0 0 0 0 0 | 59 59 49 37 -20 26 74 | 205 49 74 215 +61
JUL-25 20800 P 0 0 0 0 0 | 78 78 56 46 -23 25 144 | 244 53 144 222 +135
JUL-25 21000 P 0 0 0 0 1 | 88 88 63 56 -27 25 37 | 283 58 38 127 +11
JUL-25 21200 P 104 104 104 104 1 | 101 101 73 69 -30 25 24 | 330 67 25 134 +10
JUL-25 21400 P 0 0 0 0 0 | 117 118 82 83 -35 25 70 | 349 79 70 295 +55
JUL-25 21600 P 0 0 0 0 0 | 136 136 108 99 -38 24 108 | 407 88 108 166 +74
JUL-25 21800 P 166 168 160 160 131 | 159 159 110 115 -44 24 139 | 494 103 270 240 +97
JUL-25 22000 P 182 182 182 182 1 | 184 185 132 137 -49 23 59 | 568 124 60 215 +33
JUL-25 22200 P 0 0 0 0 0 | 217 217 154 163 -56 23 70 | 555 139 70 192 +23
JUL-25 22400 P 246 268 246 268 2 | 256 256 182 194 -62 23 41 | 751 163 43 172 +14
JUL-25 22600 P 300 300 300 300 1 | 257 257 213 229 -70 22 16 | 840 192 17 123 -4
JUL-25 22800 P 359 365 335 365 5 | 349 358 256 270 -78 22 85 | 927 228 90 69 -50
JUL-25 23000 P 412 418 391 418 8 | 409 409 304 317 -85 22 213 | 1073 269 221 87 -88
JUL-25 23200 P 0 0 0 0 0 | 466 466 359 370 -96 21 132 | 967 315 132 198 +53
JUL-25 23400 P 550 550 550 550 5 | 555 555 425 430 -110 21 131 | 1020 374 136 112 +39
JUL-25 23600 P 652 652 652 652 1 | 550 550 497 502 -122 21 17 | 1000 430 18 160 +13
JUL-25 23800 P 729 729 704 704 31 | 690 690 585 585 -133 21 14 | 1060 510 45 63 -5
JUL-25 24000 P 0 0 0 0 0 | 812 842 669 678 -143 20 22 | 977 613 22 145 +11
JUL-25 24200 P 0 0 0 0 0 | 892 892 892 784 -150 21 1 | 1500 673 1 76 -1
JUL-25 24400 P 0 0 0 0 0 | 956 956 893 898 -152 20 4 | 1230 773 4 66 +1
JUL-25 24600 P 0 0 0 0 0 | 1060 1060 1060 1035 -144 21 1 | 1315 907 1 4 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1141 -178 20 0 | 0 0 0 0 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1283 -199 20 0 | 1955 1345 0 2 0
JUL-25 25200 P 0 0 0 0 0 | 1592 1592 1592 1456 -179 21 1 | 2253 1592 1 0 -1
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1612 -182 21 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1773 -185 21 0 | 1779 1612 0 1 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1939 -188 21 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 2240 2240 2110 2110 -191 21 2 | 2240 1916 2 0 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2286 -192 22 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2465 -193 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2647 -195 22 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2832 -196 22 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3019 -197 22 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3209 -197 22 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3400 -198 22 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3592 -200 22 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3786 -200 22 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3981 -201 22 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4177 -201 23 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4374 -201 23 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4571 -201 23 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4769 -201 23 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4967 -202 23 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5165 -202 23 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5364 -202 23 0 | 0 0 0 0 0
TOTAL PUT 188 | TOTAL PUT 1637 | TOTAL PUT 1825 4393 +607
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 2831 8524 +1034
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 10390 +208 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10290 +208 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10191 +208 33 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10091 +208 33 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9991 +208 32 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9891 +208 32 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9791 +208 32 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9691 +208 31 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9591 +208 31 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9491 +208 30 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9391 +208 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9291 +207 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9192 +208 31 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9092 +208 31 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8992 +208 30 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8892 +208 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8793 +208 31 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8693 +208 30 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8593 +208 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8493 +207 29 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8394 +208 30 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8294 +208 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8195 +208 30 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8095 +208 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7996 +208 30 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7896 +207 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7797 +208 29 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7697 +207 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7598 +207 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7499 +207 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7400 +207 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7301 +207 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7202 +207 29 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7103 +207 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7004 +207 28 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6905 +206 28 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6806 +206 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6708 +206 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6610 +206 28 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6511 +205 28 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6413 +205 28 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6315 +205 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6217 +205 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6119 +204 27 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6022 +204 27 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5924 +203 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5827 +203 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5730 +203 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5633 +202 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5537 +202 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5440 +201 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5344 +201 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5248 +200 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5153 +200 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5057 +199 26 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4962 +198 26 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4868 +198 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4773 +196 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4679 +196 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4585 +194 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4492 +194 26 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4399 +193 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4307 +192 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4215 +191 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 4000 4110 4000 4123 +189 25 4 | 4755 1500 4 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3941 +186 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3762 +184 25 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3584 +180 25 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3410 +178 24 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3237 +173 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3068 +169 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2902 +165 24 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2739 +161 24 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2579 +155 23 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2423 +150 23 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2271 +145 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2123 +139 23 0 | 1965 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1980 +133 23 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1841 +138 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1672 +95 22 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1545 +89 21 0 | 1859 498 0 58 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1425 +83 21 0 | 1838 514 0 33 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1311 +80 21 0 | 1700 418 0 47 0
SEP-25 23800 C 0 0 0 0 0 | 1215 1215 1215 1211 +84 21 1 | 1860 363 1 16 -1
SEP-25 24000 C 0 0 0 0 0 | 987 1019 987 1113 +78 21 2 | 1838 400 2 30 +2
SEP-25 24200 C 0 0 0 0 0 | 909 909 909 1018 +67 21 1 | 1805 390 1 75 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 930 +66 21 0 | 1646 399 0 88 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 848 +59 21 0 | 1243 310 0 79 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 773 +56 21 0 | 1619 273 0 12 -50
SEP-25 25000 C 0 0 0 0 0 | 648 648 648 703 +50 21 2 | 1472 226 2 88 +2
SEP-25 25200 C 0 0 0 0 0 | 594 594 594 639 +44 21 1 | 992 341 1 80 +1
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 578 +39 21 0 | 1474 250 0 46 0
SEP-25 25600 C 0 0 0 0 0 | 463 463 463 524 +37 21 1 | 1055 273 1 32 +1
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 477 +33 21 0 | 1280 236 0 137 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 430 +28 21 0 | 1200 189 0 67 0
SEP-25 26200 C 0 0 0 0 0 | 345 345 345 390 +25 22 1 | 1019 255 1 101 -49
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 352 +24 22 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 319 +22 22 0 | 886 170 0 89 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 289 +20 22 0 | 522 163 0 138 0
SEP-25 27000 C 0 0 0 0 0 | 223 237 223 261 +18 22 2 | 890 131 2 148 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 236 +16 22 0 | 668 124 0 38 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 212 +13 22 0 | 858 106 0 53 0
SEP-25 27600 C 0 0 0 0 0 | 167 167 167 191 +11 22 1 | 790 157 1 48 -1
SEP-25 27800 C 0 0 0 0 0 | 148 150 148 172 +10 22 2 | 490 103 2 12 +2
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 155 +13 22 0 | 740 95 0 60 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 134 +5 22 0 | 716 136 0 15 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 119 +6 22 0 | 641 95 0 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 109 +8 22 0 | 607 82 0 15 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 94 +2 22 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 82 82 82 84 +4 22 7 | 460 66 7 70 +7
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 74 +3 22 0 | 200 82 0 28 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 66 +1 22 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 58 +2 22 0 | 443 59 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 55 55 55 51 +1 22 7 | 375 55 7 9 +7
SEP-25 30000 C 0 0 0 0 0 | 51 56 51 45 +1 22 8 | 413 40 8 63 -7
TOTAL CALL 0 | TOTAL CALL 40 | TOTAL CALL 40 2255 -86
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 | 15 15 15 1 0 34 1 | 152 15 1 27 +1
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 15 0 1 0
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 33 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 32 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 32 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 31 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 30 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 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 28 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 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 -1 26 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 6 -1 29 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 7 -1 29 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 9 -1 29 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 10 -1 29 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 11 -1 29 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 12 -1 29 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 13 -1 28 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 14 -1 28 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 15 -2 28 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 16 -2 28 0 | 828 133 0 7 -10
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 18 -2 28 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 20 -2 28 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 21 -3 28 0 | 243 52 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 23 -3 28 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 25 -3 28 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 27 -3 27 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 29 -4 27 0 | 995 55 0 6 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 32 -4 27 0 | 1120 62 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 34 -5 27 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 37 -5 27 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 40 -5 27 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 43 -6 27 0 | 981 65 0 19 -20
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 47 -6 27 0 | 1120 105 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 50 -7 27 0 | 1313 70 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 54 -7 27 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 58 -8 26 0 | 888 76 0 16 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 63 -8 26 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 67 -9 26 0 | 1656 92 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 72 -10 26 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 78 -10 26 0 | 1023 122 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 83 -12 26 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 92 -9 26 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 95 -14 26 0 | 1034 122 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 102 -14 26 0 | 1230 110 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 109 -15 26 0 | 1830 136 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 117 -20 25 0 | 1916 128 0 16 0
SEP-25 19900 P 0 0 0 0 0 | 159 159 159 125 -17 25 7 | 1769 159 7 30 0
SEP-25 20000 P 0 0 0 0 0 | 167 167 167 137 -19 25 7 | 1890 133 7 74 +2
SEP-25 20200 P 0 0 0 0 0 | 184 184 184 156 -22 25 7 | 1906 160 7 127 +7
SEP-25 20400 P 0 0 0 0 0 | 204 204 204 177 -25 25 7 | 1620 162 7 30 0
SEP-25 20600 P 0 0 0 0 0 | 226 226 226 200 -29 25 7 | 2286 180 7 52 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 221 -37 25 0 | 1678 192 0 39 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 244 -42 24 0 | 2518 221 0 55 0
SEP-25 21200 P 330 330 330 330 1 | 0 0 0 272 -45 24 0 | 1984 243 1 60 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 302 -49 24 0 | 2588 265 0 75 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 338 -52 23 0 | 2126 306 0 130 0
SEP-25 21800 P 0 0 0 0 0 | 424 424 416 377 -53 23 3 | 3110 338 3 63 -1
SEP-25 22000 P 0 0 0 0 0 | 486 486 486 420 -57 23 7 | 3240 374 7 15 -3
SEP-25 22200 P 538 538 530 530 2 | 0 0 0 467 -62 23 0 | 1609 426 2 59 0
SEP-25 22400 P 0 0 0 0 0 | 598 598 563 517 -68 22 14 | 1666 480 14 25 +13
SEP-25 22600 P 0 0 0 0 0 | 624 624 624 572 -74 22 7 | 3955 500 7 95 +7
SEP-25 22800 P 730 730 726 726 2 | 0 0 0 631 -83 22 0 | 2440 575 2 12 -1
SEP-25 23000 P 0 0 0 0 0 | 720 720 720 695 -93 22 1 | 2276 616 1 27 +1
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 766 -99 22 0 | 3300 698 0 14 0
SEP-25 23400 P 0 0 0 0 0 | 911 911 835 845 -107 22 3 | 3364 754 3 11 +2
SEP-25 23600 P 0 0 0 0 0 | 1094 1094 930 930 -117 21 5 | 3600 833 5 9 +1
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1022 -123 21 0 | 3755 923 0 2 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1122 -130 21 0 | 4755 1130 0 9 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1226 -138 21 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 1434 1434 1434 1338 -136 21 1 | 1434 1230 1 2 +1
SEP-25 24600 P 0 0 0 0 0 | 1559 1559 1559 1456 -142 21 2 | 2061 1559 2 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1579 -148 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1709 -176 21 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1862 -164 22 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2003 -168 22 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2148 -172 22 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2298 -152 22 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2451 -179 22 0 | 4600 2466 0 5 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2609 -181 22 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2770 -184 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2934 -187 22 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3101 -190 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3272 -191 22 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3445 -193 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3620 -196 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3798 -197 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3978 -199 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4160 -200 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4344 -201 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4529 -202 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4716 -203 22 0 | 9400 4785 0 18 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4904 -204 22 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5094 -204 22 0 | 9530 4928 0 10 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5284 -205 22 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5476 -205 22 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 5980 5980 5980 5668 -206 22 1 | 5980 5380 1 0 -1
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5861 -207 22 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6055 -207 22 0 | 7500 6777 0 3 0
TOTAL PUT 5 | TOTAL PUT 80 | TOTAL PUT 85 2089 -1
| MONTH PUT/CALL RATIO 2.12
| MONTH TOTAL 125 4344 -87
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 14121 +206 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14021 +206 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13921 +206 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13821 +206 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13721 +206 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13621 +206 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13521 +206 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13421 +206 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13321 +206 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13221 +206 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13121 +206 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13021 +206 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12921 +206 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12821 +206 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12721 +206 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12621 +206 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12521 +206 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12321 +205 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12122 +206 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11922 +206 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11722 +206 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11522 +206 28 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11322 +205 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11123 +206 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10923 +205 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10724 +206 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10524 +205 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10325 +205 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10126 +205 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9927 +205 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9728 +204 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 9583 9583 9583 9529 +204 27 1 | 9936 7583 1 10 -1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9331 +204 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 9181 9181 9181 9133 +204 27 1 | 9437 8090 1 11 +1
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9034 +203 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8935 +203 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8836 +203 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8737 +202 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 8688 8696 8688 8639 +202 27 2 | 8700 8392 2 5 +2
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8540 +202 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8442 +202 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8343 +201 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8245 +201 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 7966 7966 7966 8147 +201 26 1 | 8540 6800 1 8 +1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8049 +200 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7951 +200 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7854 +200 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7756 +199 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7659 +199 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7561 +198 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7464 +198 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7367 +197 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7271 +197 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7174 +196 26 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7078 +196 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6982 +195 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6886 +195 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6790 +194 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6695 +193 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6600 +193 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6505 +192 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6410 +191 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6316 +191 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6222 +190 25 0 | 6000 6000 0 1 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6128 +189 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6035 +188 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5942 +188 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5849 +186 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5757 +186 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5665 +185 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5573 +184 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5482 +183 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5391 +182 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5300 +180 25 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5210 +179 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5121 +178 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5032 +177 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4943 +176 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4855 +175 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4767 +173 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4680 +172 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4593 +170 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4507 +169 24 0 | 0 0 0 0 0
DEC-25 20000 C 4200 4200 4200 4200 1 | 0 0 0 4422 +168 24 0 | 4200 4200 1 1 +1
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4252 +165 24 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4086 +163 24 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3921 +159 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3759 +155 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3600 +152 23 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3444 +149 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3291 +145 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3141 +142 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2994 +138 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2850 +134 23 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2710 +130 23 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2573 +126 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2440 +122 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2310 +132 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2157 +97 22 0 | 2360 1403 0 5 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2037 +93 22 0 | 2290 1295 0 4 0
DEC-25 23400 C 1785 1785 1785 1785 1 | 0 0 0 1920 +90 22 0 | 2150 1430 1 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1810 +86 21 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1711 +88 22 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1610 +84 21 0 | 1500 962 0 4 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1511 +77 21 0 | 1465 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1412 +65 21 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1327 +67 21 0 | 1535 963 0 12 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1248 +68 21 0 | 1330 771 0 3 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1170 +70 21 0 | 1295 803 0 15 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1094 +58 21 0 | 1230 850 0 22 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1020 +59 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 952 +52 21 0 | 1035 585 0 19 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 890 +49 21 0 | 764 646 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 830 +44 21 0 | 870 511 0 18 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 774 +38 21 0 | 811 651 0 22 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 724 +43 21 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 676 +40 21 0 | 705 600 0 14 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 627 +33 21 0 | 702 436 0 58 0
DEC-25 27000 C 0 0 0 0 0 | 520 520 520 589 +35 21 1 | 639 358 1 26 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 550 +30 22 0 | 627 445 0 35 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 512 +29 22 0 | 600 458 0 8 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 476 +26 22 0 | 550 460 0 2 0
DEC-25 27800 C 0 0 0 0 0 | 410 453 410 444 +22 22 28 | 509 272 28 32 +28
DEC-25 28000 C 0 0 0 0 0 | 377 425 377 413 +17 22 8 | 522 254 8 17 +5
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 388 +22 22 0 | 490 338 0 4 0
DEC-25 28400 C 0 0 0 0 0 | 323 323 323 360 +19 22 1 | 323 323 1 1 +1
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 333 +16 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 309 +13 22 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 286 +14 22 0 | 320 216 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 265 +13 22 0 | 318 318 0 1 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 245 +7 22 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 233 +18 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 215 +16 22 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 199 +9 22 0 | 284 179 0 13 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 164 +7 22 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 140 +6 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 119 +2 22 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 101 +4 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 85 +3 22 0 | 146 109 0 3 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 72 +3 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 61 +2 22 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 51 +1 22 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 43 +1 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 36 +1 22 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 31 +1 22 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 26 +1 22 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 22 +1 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 18 0 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 15 0 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 13 0 23 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 11 0 23 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 9 0 23 0 | 34 19 0 5 0
TOTAL CALL 2 | TOTAL CALL 43 | TOTAL CALL 45 472 +38
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 38 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 37 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 36 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 34 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 33 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 32 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 29 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 -1 26 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 7 -2 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 8 -2 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 12 -2 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 13 -3 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 14 -3 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 15 -3 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 16 -4 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 18 -4 27 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 19 -4 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 21 -4 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 24 -5 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 26 -5 26 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 28 -6 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 30 -6 26 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 33 -6 26 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 35 -7 26 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 38 -7 26 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 40 -8 26 0 | 144 90 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 43 -8 26 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 46 -9 26 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 50 -9 26 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 53 -10 26 0 | 148 117 0 2 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 57 -10 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 61 -11 26 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 65 -11 26 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 69 -12 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 74 -13 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 79 -13 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 84 -14 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 89 -15 25 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 95 -15 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 104 -13 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 107 -17 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 117 -15 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 121 -18 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 132 -16 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 136 -20 25 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 144 -21 25 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 204 204 204 152 -22 25 1 | 204 204 1 1 +1
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 161 -23 25 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 170 -24 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 179 -26 25 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 189 -27 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 200 -28 24 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 263 263 263 217 -23 25 1 | 511 263 1 3 +1
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 222 -30 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 234 -39 24 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 246 -33 24 0 | 579 248 0 6 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 259 -34 24 0 | 455 390 0 14 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 272 -45 24 0 | 569 268 0 22 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 286 -37 24 0 | 558 404 0 23 0
DEC-25 20000 P 0 0 0 0 0 | 359 359 359 301 -48 24 7 | 581 359 7 44 +7
DEC-25 20200 P 0 0 0 0 0 | 388 388 351 341 -43 24 21 | 800 311 21 99 +21
DEC-25 20400 P 0 0 0 0 0 | 382 382 382 375 -46 24 14 | 575 334 14 57 +14
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 411 -43 24 0 | 621 377 0 24 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 444 -50 24 0 | 759 402 0 50 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 483 -46 23 0 | 820 436 0 24 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 521 -54 23 0 | 1050 610 0 16 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 564 -59 23 0 | 914 649 0 9 0
DEC-25 21600 P 690 690 690 690 1 | 0 0 0 610 -63 23 0 | 1060 585 1 23 +1
DEC-25 21800 P 0 0 0 0 0 | 729 729 729 664 -64 23 7 | 938 665 7 30 +7
DEC-25 22000 P 0 0 0 0 0 | 787 787 760 715 -66 22 21 | 1435 660 21 39 +21
DEC-25 22200 P 0 0 0 0 0 | 854 854 821 773 -73 22 35 | 1294 760 35 45 +35
DEC-25 22400 P 0 0 0 0 0 | 919 919 880 834 -74 22 44 | 1403 835 44 47 +44
DEC-25 22600 P 0 0 0 0 0 | 992 992 975 902 -79 22 14 | 1728 863 14 15 +13
DEC-25 22800 P 0 0 0 0 0 | 1045 1045 1045 970 -87 22 1 | 1380 933 1 11 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1044 -89 22 0 | 1670 1022 0 3 0
DEC-25 23200 P 1245 1245 1245 1245 1 | 0 0 0 1124 -95 22 0 | 1475 1010 1 1 -1
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1208 -92 22 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1296 -104 22 0 | 1788 1300 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1391 -101 22 0 | 1672 1395 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1487 -112 21 0 | 1956 1475 0 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1588 -119 21 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1695 -124 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1810 -126 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1927 -129 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2048 -154 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2186 -147 22 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2316 -151 22 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2451 -154 22 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2588 -158 22 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2729 -161 22 0 | 3102 3050 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2874 -163 22 0 | 2637 2637 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3021 -166 22 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3171 -169 22 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3324 -172 22 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3480 -174 22 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3639 -176 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3800 -179 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3963 -181 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4129 -183 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4297 -184 22 0 | 5432 4506 0 1 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4467 -186 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4639 -187 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4812 -190 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4988 -190 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5165 -192 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5344 -193 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5524 -194 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5705 -195 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5888 -196 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6072 -197 22 0 | 7512 6008 0 14 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6443 -199 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6819 -200 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7198 -201 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7580 -202 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 8120 8120 8120 7964 -203 22 1 | 8842 7678 1 12 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8351 -203 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8740 -204 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9130 -205 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9522 -205 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9915 -205 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10310 -205 22 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10705 -205 22 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11101 -205 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11497 -206 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11894 -206 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12292 -206 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12690 -206 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13088 -206 23 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 167 | TOTAL PUT 169 749 +163
| MONTH PUT/CALL RATIO 3.75
| MONTH TOTAL 214 1221 +201
MARKET PUT/CALL RATIO 1.19
MARKET TOTAL 9923 39791 +859
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED