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 24200 855 211 19 350 177 565 -63
P JUN-25 23800 682 238 20 290 159 374 +6
C JUN-25 24400 597 147 19 255 117 555 -51
P JUN-25 23600 518 175 20 209 108 611 +1
C JUN-25 24000 490 300 19 470 248 801 -74
P JUN-25 24000 465 328 19 388 217 446 +16
C JUN-25 24600 442 100 19 180 78 767 -42
P JUN-25 23200 395 92 22 107 56 511 -2
P JUN-25 23400 377 128 21 148 76 729 0
P JUN-25 23000 261 66 23 77 40 791 -2
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 JUN 2025, MONDAY 17 JUN 2025, TUESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11975 -80 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11775 -80 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11575 -80 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11375 -80 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11175 -80 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10975 -80 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10775 -80 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10675 -80 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10575 -80 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10475 -80 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10375 -80 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10275 -80 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10175 -80 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10075 -80 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9975 -80 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9875 -80 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9775 -80 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9675 -80 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9575 -80 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9475 -80 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9375 -80 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9275 -80 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9175 -80 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9075 -80 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8975 -80 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8875 -80 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8775 -80 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8675 -80 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8575 -80 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8475 -80 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8375 -80 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8275 -80 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8175 -80 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8075 -80 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7975 -80 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7875 -80 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7775 -80 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7675 -80 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7575 -80 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7475 -80 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7375 -80 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7275 -80 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7175 -80 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7075 -80 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6975 -80 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6875 -80 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6775 -80 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6675 -80 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6575 -80 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6475 -80 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6375 -80 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6275 -80 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6175 -80 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6075 -80 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5975 -80 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5875 -80 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 5717 5717 5717 5775 -80 0 1 | 5717 1608 1 1 -1
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5675 -80 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5575 -80 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5475 -80 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5375 -80 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5275 -80 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5175 -80 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5075 -80 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4975 -80 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4875 -80 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4775 -80 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4675 -80 0 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4575 -80 0 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4475 -80 0 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4375 -80 0 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4275 -80 0 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4175 -80 0 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4075 -80 0 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3975 -80 0 0 | 4334 706 0 69 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3775 -80 0 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3576 -80 34 0 | 3960 722 0 141 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3376 -80 33 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3176 -80 31 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2977 -80 31 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2778 -80 30 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2579 -80 29 1 | 2679 488 1 151 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2381 -80 29 0 | 2750 400 0 182 0
JUN-25 21800 C 2450 2450 2450 2450 1 | 0 0 0 2183 -81 28 0 | 3126 350 1 413 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1987 -81 27 0 | 3030 315 0 401 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1792 -81 26 0 | 1880 328 0 220 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1599 -82 25 0 | 2400 256 0 269 0
JUN-25 22600 C 0 0 0 0 0 | 1425 1425 1328 1404 -83 24 13 | 1830 220 13 77 -2
JUN-25 22800 C 0 0 0 0 0 | 1310 1327 1184 1219 -85 23 12 | 2160 232 12 104 0
JUN-25 23000 C 1209 1209 1209 1209 3 | 1100 1100 1100 1032 -80 22 1 | 2345 180 4 454 +3
JUN-25 23200 C 0 0 0 0 0 | 930 930 795 857 -92 21 9 | 2118 185 9 526 -1
JUN-25 23400 C 770 920 770 876 29 | 787 787 652 689 -83 20 9 | 1359 150 38 458 +22
JUN-25 23600 C 655 755 655 692 35 | 624 650 480 539 -93 20 49 | 1860 139 84 459 +2
JUN-25 23800 C 491 588 478 570 26 | 457 472 355 407 -81 19 98 | 1665 134 124 379 -42
JUN-25 24000 C 364 470 364 410 76 | 380 385 248 300 -74 19 414 | 1620 105 490 801 -12
JUN-25 24200 C 277 350 264 316 121 | 300 300 177 211 -63 19 734 | 1490 88 855 565 -3
JUN-25 24400 C 192 255 189 230 157 | 190 200 117 147 -51 19 440 | 1450 70 597 555 +24
JUN-25 24600 C 134 180 131 169 103 | 135 140 78 100 -42 19 339 | 1366 56 442 767 +45
JUN-25 24800 C 93 126 90 121 55 | 92 93 50 65 -34 20 187 | 1234 45 242 881 +21
JUN-25 25000 C 62 85 60 83 54 | 69 69 32 42 -25 20 101 | 1200 32 155 437 +10
JUN-25 25200 C 42 58 42 55 42 | 39 40 23 27 -18 20 83 | 1068 23 125 430 +13
JUN-25 25400 C 34 39 34 38 24 | 26 27 13 16 -13 20 60 | 832 13 84 380 -16
JUN-25 25600 C 24 26 24 26 4 | 17 17 8 10 -10 21 25 | 1000 8 29 322 +5
JUN-25 25800 C 13 19 13 19 18 | 12 12 10 6 -6 21 9 | 806 10 27 122 -8
JUN-25 26000 C 13 13 13 13 1 | 9 9 7 3 -5 21 3 | 860 7 4 394 +1
JUN-25 26200 C 8 10 8 10 4 | 6 6 6 2 -3 21 5 | 730 6 9 317 -3
JUN-25 26400 C 7 7 7 7 4 | 5 5 5 1 -2 21 3 | 645 5 7 381 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 634 5 0 79 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 580 4 0 294 0
JUN-25 27000 C 0 0 0 0 0 | 3 3 3 1 0 26 1 | 516 3 1 132 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 465 5 0 20 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 362 4 0 161 0
JUN-25 27600 C 0 0 0 0 0 | 2 2 2 1 0 30 3 | 335 2 3 169 +3
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 385 3 0 146 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 392 3 0 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 239 2 0 18 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 163 6 0 43 0
TOTAL CALL 757 | TOTAL CALL 2600 | TOTAL CALL 3357 12940 +61
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 0 134 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 21 1 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 24 1 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 131 5 0 13 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 139 5 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 1 1 1 1 0 81 3 | 390 1 3 147 -2
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 820 4 0 392 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 865 8 0 72 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 943 3 0 501 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 1070 5 0 306 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 1150 8 0 184 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1137 5 0 108 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 995 7 0 148 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1183 6 0 158 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 951 5 0 158 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 1366 5 0 229 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1130 6 0 168 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1466 5 0 69 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 1360 6 0 167 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1422 9 0 59 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 1500 7 0 170 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 1626 6 0 72 0
JUN-25 19900 P 0 0 0 0 0 | 5 5 5 1 0 39 1 | 1526 5 1 58 -1
JUN-25 20000 P 0 0 0 0 0 | 4 4 4 1 0 38 1 | 1805 4 1 243 +1
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 1912 6 0 58 0
JUN-25 20400 P 0 0 0 0 0 | 6 7 5 1 0 34 11 | 2127 5 11 364 +8
JUN-25 20600 P 0 0 0 0 0 | 8 8 8 1 0 33 1 | 1915 8 1 372 +1
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 1903 10 0 265 0
JUN-25 21000 P 7 7 7 7 1 | 7 7 7 2 -1 31 5 | 2087 7 6 230 -5
JUN-25 21200 P 9 9 9 9 1 | 8 10 8 3 -1 30 5 | 1636 8 6 121 -4
JUN-25 21400 P 13 13 9 9 3 | 9 11 9 4 -1 29 3 | 2390 9 6 214 -1
JUN-25 21600 P 11 11 11 11 1 | 12 13 11 6 -1 29 11 | 2461 11 12 222 -1
JUN-25 21800 P 15 16 13 13 4 | 12 16 12 9 0 28 17 | 2710 12 21 497 -3
JUN-25 22000 P 14 14 14 14 1 | 16 20 14 12 -1 27 33 | 2952 14 34 407 +11
JUN-25 22200 P 21 21 17 17 5 | 18 22 18 17 -2 26 17 | 3101 17 22 310 -14
JUN-25 22400 P 28 30 18 19 43 | 24 32 24 25 -1 26 10 | 1360 18 53 319 -7
JUN-25 22600 P 38 38 24 28 21 | 31 41 29 34 -3 25 47 | 3023 24 68 291 +1
JUN-25 22800 P 47 47 31 31 17 | 43 56 37 47 -2 24 75 | 3940 31 92 249 -5
JUN-25 23000 P 65 66 40 51 63 | 55 77 51 66 -2 23 198 | 3960 40 261 791 -14
JUN-25 23200 P 106 106 56 70 117 | 82 107 69 92 -2 22 278 | 3880 56 395 511 -26
JUN-25 23400 P 122 123 76 98 59 | 112 148 101 128 0 21 318 | 4438 76 377 729 -6
JUN-25 23600 P 172 173 108 149 140 | 168 209 144 175 +1 20 378 | 4191 108 518 611 +39
JUN-25 23800 P 238 240 159 200 163 | 216 290 201 238 +6 20 519 | 4764 159 682 374 -33
JUN-25 24000 P 312 319 217 294 157 | 290 388 279 328 +16 19 308 | 4716 217 465 446 +20
JUN-25 24200 P 399 399 306 390 46 | 400 507 383 438 +21 19 56 | 4880 306 102 187 +1
JUN-25 24400 P 437 483 425 482 13 | 508 625 508 577 +34 20 18 | 4930 425 31 128 -4
JUN-25 24600 P 625 625 538 542 4 | 666 778 649 723 +43 19 13 | 4150 538 17 69 -2
JUN-25 24800 P 828 828 710 710 2 | 815 937 800 890 +58 20 7 | 4398 678 9 23 0
JUN-25 25000 P 1005 1005 976 976 4 | 975 1070 970 1065 +61 20 6 | 4955 822 10 27 -1
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1263 +83 22 0 | 1516 995 0 12 0
JUN-25 25400 P 0 0 0 0 0 | 1337 1337 1337 1450 +79 22 2 | 2378 1337 2 5 -2
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1634 +70 20 0 | 2691 1336 0 4 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1830 +73 20 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2028 +76 21 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2227 +78 21 0 | 2030 2030 0 1 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2426 +78 21 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2625 +79 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2825 +79 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3025 +80 0 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3225 +80 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3425 +80 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3625 +80 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3825 +80 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4025 +80 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4225 +80 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4425 +80 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4625 +80 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4825 +80 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5025 +80 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5225 +80 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5425 +80 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5625 +80 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5825 +80 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6025 +80 0 0 | 10777 6888 0 1 0
TOTAL PUT 865 | TOTAL PUT 2341 | TOTAL PUT 3206 12774 -49
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 6563 25714 +12
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 8155 -86 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8055 -86 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7955 -86 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7855 -86 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7755 -86 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7655 -86 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7555 -86 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7455 -86 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7355 -86 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7255 -86 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7155 -86 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7055 -86 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6955 -86 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6856 -86 33 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6756 -86 32 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6656 -86 32 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6556 -86 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6456 -86 31 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6356 -86 30 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6256 -86 29 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6156 -86 29 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6057 -86 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5957 -86 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5857 -86 29 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5757 -86 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 5605 5605 5605 5658 -86 29 1 | 5605 5605 1 1 +1
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5558 -86 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5458 -86 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5359 -86 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5259 -86 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5160 -86 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5060 -86 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4961 -86 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4862 -86 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4763 -86 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4663 -87 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4565 -86 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4466 -86 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4367 -86 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4268 -87 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4170 -86 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4072 -86 26 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3974 -86 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3778 -87 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3584 -87 26 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3390 -87 25 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 3215 3215 3215 3199 -87 25 1 | 3300 3215 1 2 +1
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3008 -88 25 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 2805 2805 2805 2820 -88 24 1 | 2805 2805 1 1 +1
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2634 -88 24 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2451 -88 24 0 | 0 0 0 1 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2271 -87 23 1 | 0 0 1 1 +1
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2094 -88 23 0 | 2478 1467 0 0 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1922 -87 23 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1754 -87 22 0 | 1099 1099 0 1 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1591 -86 22 0 | 1788 814 0 11 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1434 -85 22 0 | 1385 686 0 64 0
JUL-25 23000 C 0 0 0 0 0 | 1218 1218 1218 1251 -94 20 1 | 1356 614 1 34 -1
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 1108 -91 20 0 | 1950 550 0 52 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 976 -88 20 0 | 1027 496 0 30 0
JUL-25 23600 C 0 0 0 0 0 | 848 848 848 861 -76 20 7 | 1057 400 7 39 0
JUL-25 23800 C 820 882 820 882 2 | 729 729 729 747 -79 20 1 | 1038 362 3 62 +1
JUL-25 24000 C 809 809 809 809 1 | 729 729 598 644 -75 20 48 | 956 307 49 105 +35
JUL-25 24200 C 614 695 614 668 7 | 630 630 529 553 -70 20 93 | 851 262 100 143 +8
JUL-25 24400 C 552 597 552 583 16 | 532 537 435 471 -67 20 58 | 761 225 74 143 +11
JUL-25 24600 C 478 510 475 503 8 | 440 465 368 400 -61 20 63 | 670 205 71 287 +32
JUL-25 24800 C 394 445 394 445 8 | 384 388 315 338 -57 20 33 | 585 170 41 359 +10
JUL-25 25000 C 331 380 329 380 10 | 315 333 262 285 -53 20 44 | 520 151 54 243 -6
JUL-25 25200 C 282 322 282 314 6 | 270 285 218 240 -48 20 110 | 440 181 116 251 +48
JUL-25 25400 C 238 271 238 271 2 | 232 238 180 200 -45 20 64 | 387 121 66 122 +22
JUL-25 25600 C 229 229 229 229 1 | 180 180 160 167 -40 20 39 | 341 95 40 102 -2
JUL-25 25800 C 176 176 176 176 2 | 163 163 132 138 -37 20 25 | 276 130 27 64 -9
JUL-25 26000 C 150 161 150 161 2 | 138 138 112 114 -33 20 10 | 246 74 12 156 -2
JUL-25 26200 C 133 133 133 133 1 | 111 111 97 93 -30 21 31 | 218 72 32 212 +12
JUL-25 26400 C 0 0 0 0 0 | 88 88 76 77 -25 21 47 | 182 63 47 168 +19
JUL-25 26600 C 0 0 0 0 0 | 86 86 59 65 -20 21 37 | 168 59 37 74 0
JUL-25 26800 C 74 78 74 78 2 | 68 68 51 53 -18 21 43 | 146 44 45 190 -18
JUL-25 27000 C 61 61 61 61 1 | 57 57 57 43 -17 21 1 | 118 43 2 164 +1
JUL-25 27200 C 57 57 57 57 1 | 37 37 37 35 -16 21 7 | 108 37 8 103 +6
JUL-25 27400 C 46 47 46 47 4 | 40 40 32 28 -14 21 21 | 92 32 25 190 +5
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 22 -12 21 0 | 74 38 0 185 0
JUL-25 27800 C 0 0 0 0 0 | 26 26 26 18 -10 22 2 | 65 26 2 164 -2
JUL-25 28000 C 0 0 0 0 0 | 26 26 22 14 -9 22 36 | 61 22 36 106 +35
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 11 -8 22 0 | 47 20 0 71 0
JUL-25 28400 C 0 0 0 0 0 | 15 15 15 9 -6 22 2 | 47 15 2 71 -8
JUL-25 28600 C 0 0 0 0 0 | 17 17 17 7 -6 22 1 | 42 17 1 224 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 35 17 0 36 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 4 -4 22 0 | 33 15 0 97 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 0 0 0 0 0
JUL-25 29400 C 12 12 12 12 1 | 0 0 0 2 -3 21 0 | 16 12 1 1 -1
TOTAL CALL 75 | TOTAL CALL 828 | TOTAL CALL 903 4331 +200
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 38 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 | 0 0 0 1 0 35 0 | 10 10 0 1 0
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 | 12 12 12 1 0 31 2 | 19 12 2 2 +2
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 | 15 15 15 1 0 28 2 | 41 15 2 90 +2
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 4 -1 27 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 5 -1 27 0 | 70 39 0 41 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 6 -1 27 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 7 -1 27 0 | 70 28 0 12 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 48 29 0 1 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 93 33 0 79 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 64 33 0 89 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 105 29 0 151 0
JUL-25 19700 P 0 0 0 0 0 | 32 32 32 14 0 27 22 | 60 32 22 258 +22
JUL-25 19800 P 0 0 0 0 0 | 31 31 31 15 -1 27 55 | 117 31 55 247 +55
JUL-25 19900 P 0 0 0 0 0 | 32 32 32 17 -1 26 17 | 128 32 17 145 +10
JUL-25 20000 P 0 0 0 0 0 | 34 37 33 19 -1 26 57 | 141 33 57 128 +52
JUL-25 20200 P 39 39 38 38 2 | 0 0 0 24 -1 26 0 | 159 38 2 24 0
JUL-25 20400 P 41 41 41 41 1 | 41 41 41 30 0 26 11 | 186 41 12 154 0
JUL-25 20600 P 48 48 48 48 2 | 46 49 46 37 0 25 46 | 205 46 48 238 +23
JUL-25 20800 P 0 0 0 0 0 | 52 52 52 45 -1 25 21 | 244 52 21 143 -79
JUL-25 21000 P 64 64 64 64 1 | 58 65 57 55 -1 25 60 | 283 57 61 174 +47
JUL-25 21200 P 0 0 0 0 0 | 65 73 65 67 -2 24 33 | 330 65 33 156 +22
JUL-25 21400 P 78 78 78 78 1 | 77 84 77 82 -1 24 31 | 349 77 32 295 0
JUL-25 21600 P 82 82 82 82 3 | 99 102 96 96 -3 24 40 | 407 82 43 165 -1
JUL-25 21800 P 116 116 95 95 62 | 105 120 105 112 -3 23 141 | 494 95 203 307 +67
JUL-25 22000 P 113 119 110 119 8 | 127 142 127 135 -2 23 25 | 568 110 33 209 -6
JUL-25 22200 P 154 154 128 128 3 | 147 163 147 162 -1 22 46 | 555 128 49 218 +26
JUL-25 22400 P 190 190 156 156 3 | 180 208 180 193 -1 22 17 | 751 156 20 173 +1
JUL-25 22600 P 218 218 184 184 6 | 213 241 208 229 0 22 91 | 840 184 97 175 +52
JUL-25 22800 P 264 264 214 214 6 | 263 287 256 271 +1 21 28 | 927 214 34 75 +6
JUL-25 23000 P 310 310 260 260 17 | 300 340 282 318 +1 21 63 | 1073 260 80 103 +16
JUL-25 23200 P 357 357 304 316 20 | 362 380 358 373 +3 21 10 | 967 304 30 163 -35
JUL-25 23400 P 418 418 369 369 4 | 415 457 401 435 +5 20 61 | 1020 369 65 122 +10
JUL-25 23600 P 500 500 426 430 15 | 503 540 492 508 +6 20 17 | 1000 426 32 153 -7
JUL-25 23800 P 591 591 503 526 7 | 576 649 552 594 +9 20 87 | 1060 503 94 52 -11
JUL-25 24000 P 670 670 588 630 5 | 670 737 664 692 +14 20 35 | 977 588 40 143 -2
JUL-25 24200 P 686 689 686 689 2 | 775 862 763 799 +15 20 38 | 1500 673 40 92 +16
JUL-25 24400 P 837 837 784 784 2 | 895 905 895 926 +28 20 8 | 1230 773 10 71 +5
JUL-25 24600 P 910 910 903 903 2 | 0 0 0 1055 +20 20 0 | 1315 903 2 4 0
JUL-25 24800 P 0 0 0 0 0 | 1200 1200 1200 1193 +52 20 1 | 1200 1200 1 1 +1
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1340 +57 20 0 | 1955 1345 0 2 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1492 +36 20 0 | 2253 1592 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1652 +40 20 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1817 +44 20 0 | 1779 1612 0 1 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1987 +48 21 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 2180 2180 2180 2162 +52 21 1 | 2240 1916 1 1 +1
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2341 +55 21 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2524 +59 21 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2709 +62 21 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2897 +65 21 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3087 +68 21 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3279 +70 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3472 +72 21 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3667 +75 21 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3862 +76 21 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4059 +78 22 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4256 +79 22 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4454 +80 22 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4652 +81 22 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4850 +81 22 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5049 +82 22 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5248 +83 22 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5448 +84 22 0 | 0 0 0 0 0
TOTAL PUT 172 | TOTAL PUT 1066 | TOTAL PUT 1238 4688 +295
| MONTH PUT/CALL RATIO 1.37
| MONTH TOTAL 2141 9019 +495
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 10307 -83 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10207 -83 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10107 -84 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10008 -83 33 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9908 -83 32 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9808 -83 32 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9708 -83 31 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9608 -83 31 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9508 -83 31 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9408 -83 30 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9308 -83 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9208 -83 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9108 -84 29 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9009 -83 31 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8909 -83 30 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8809 -83 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8709 -84 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8609 -84 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8510 -83 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8410 -83 29 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8310 -84 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8211 -83 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8111 -84 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8012 -83 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7912 -84 29 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7813 -83 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7713 -84 29 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7614 -83 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7514 -84 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7415 -84 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7316 -84 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7217 -84 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7118 -84 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7019 -84 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6920 -84 28 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6821 -84 28 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6722 -84 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6624 -84 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6525 -85 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6427 -84 27 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6328 -85 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6230 -85 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6132 -85 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6034 -85 27 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5937 -85 27 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5839 -85 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5742 -85 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5645 -85 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5548 -85 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5451 -86 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5355 -85 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5258 -86 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5162 -86 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5067 -86 26 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4971 -86 26 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4876 -86 26 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4781 -87 26 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4687 -86 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4593 -86 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4499 -86 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4405 -87 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4313 -86 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4220 -87 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4128 -87 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4036 -87 25 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3854 -87 25 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3675 -87 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3497 -87 24 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3323 -87 24 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3150 -87 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2981 -87 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2815 -87 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2653 -86 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2493 -86 23 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2338 -85 23 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2187 -84 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2040 -83 22 0 | 1965 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1898 -82 22 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1760 -81 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1594 -78 21 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1468 -77 21 0 | 1859 498 0 58 0
SEP-25 23400 C 0 0 0 0 0 | 1375 1375 1375 1351 -74 21 1 | 1838 514 1 32 -1
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1244 -67 21 0 | 1700 418 0 47 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1138 -73 21 0 | 1860 363 0 16 0
SEP-25 24000 C 0 0 0 0 0 | 1079 1079 1079 1039 -74 21 1 | 1838 400 1 29 -1
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 949 -69 21 0 | 1805 390 0 75 0
SEP-25 24400 C 1000 1000 1000 1000 1 | 0 0 0 864 -66 21 0 | 1646 399 1 89 +1
SEP-25 24600 C 898 898 898 898 1 | 0 0 0 785 -63 21 0 | 1243 310 1 79 0
SEP-25 24800 C 0 0 0 0 0 | 700 700 700 713 -60 21 1 | 1619 273 1 13 +1
SEP-25 25000 C 739 739 739 739 1 | 0 0 0 646 -57 21 0 | 1472 226 1 87 -1
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 585 -54 21 0 | 992 341 0 80 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 530 -48 21 0 | 1474 250 0 46 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 480 -44 21 0 | 1055 273 0 32 0
SEP-25 25800 C 466 466 466 466 1 | 0 0 0 432 -45 21 0 | 1280 236 1 137 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 390 -40 21 0 | 1200 189 0 67 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 353 -37 21 0 | 1019 255 0 96 -5
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 318 -34 21 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 287 -32 21 0 | 886 170 0 89 0
SEP-25 26800 C 310 310 310 310 1 | 0 0 0 257 -32 21 0 | 522 163 1 139 +1
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 232 -29 22 0 | 890 131 0 148 0
SEP-25 27200 C 0 0 0 0 0 | 220 220 206 209 -27 22 8 | 668 124 8 38 0
SEP-25 27400 C 0 0 0 0 0 | 198 198 198 188 -24 22 7 | 858 106 7 60 +7
SEP-25 27600 C 0 0 0 0 0 | 171 171 171 168 -23 22 7 | 790 157 7 48 0
SEP-25 27800 C 0 0 0 0 0 | 146 146 146 149 -23 22 1 | 490 103 1 13 +1
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 129 -26 22 0 | 740 95 0 60 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 114 -20 22 0 | 716 136 0 15 0
SEP-25 28400 C 0 0 0 0 0 | 122 122 122 101 -18 22 1 | 641 95 1 21 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 89 -20 22 0 | 607 82 0 15 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 79 -15 22 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 70 -14 22 0 | 460 66 0 70 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 61 -13 22 0 | 200 82 0 28 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 54 -12 22 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 49 -9 22 0 | 443 59 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 42 -9 22 0 | 375 55 0 9 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 37 -8 22 0 | 413 40 0 63 0
TOTAL CALL 5 | TOTAL CALL 27 | TOTAL CALL 32 2258 +3
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 152 15 0 27 0
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 31 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 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 29 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 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 0 26 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 2 -1 27 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 3 -1 27 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 4 -1 28 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 10 -1 28 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 12 -1 28 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 13 -1 28 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 14 -1 28 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 15 -1 28 0 | 828 133 0 7 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 17 -1 28 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 18 -2 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 20 -1 27 0 | 243 52 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 21 -2 27 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 23 -2 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 25 -2 27 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 27 -2 27 0 | 995 55 0 6 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 31 -1 27 0 | 1120 62 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 32 -2 27 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 35 -2 27 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 38 -2 27 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 42 -1 27 0 | 981 65 0 19 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 44 -3 26 0 | 1120 105 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 48 -2 26 0 | 1313 70 0 7 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 51 -3 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 84 84 84 55 -3 26 1 | 888 76 1 16 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 60 -3 26 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 64 -3 26 0 | 1656 92 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 69 -3 26 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 74 -4 26 0 | 1023 122 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 82 -1 26 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 86 -6 25 0 | 1486 98 0 32 0
SEP-25 19500 P 104 104 104 104 1 | 0 0 0 92 -3 25 0 | 1034 104 1 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 98 -4 25 0 | 1230 110 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 106 -3 25 0 | 1830 136 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 113 -4 25 0 | 1916 128 0 16 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 121 -4 25 0 | 1769 159 0 30 0
SEP-25 20000 P 145 145 145 145 1 | 147 150 147 133 -4 25 36 | 1890 133 37 99 +25
SEP-25 20200 P 0 0 0 0 0 | 158 158 158 152 -4 25 7 | 1906 158 7 127 0
SEP-25 20400 P 0 0 0 0 0 | 171 171 171 173 -4 25 1 | 1620 162 1 29 -1
SEP-25 20600 P 0 0 0 0 0 | 199 199 199 196 -4 24 7 | 2286 180 7 52 0
SEP-25 20800 P 0 0 0 0 0 | 219 221 219 219 -2 24 9 | 1678 192 9 40 +1
SEP-25 21000 P 0 0 0 0 0 | 244 244 244 244 0 24 1 | 2518 221 1 55 0
SEP-25 21200 P 0 0 0 0 0 | 255 273 255 269 -3 23 8 | 1984 243 8 61 +1
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 303 +1 23 0 | 2588 265 0 75 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 335 -3 23 0 | 2126 306 0 130 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 375 -2 23 0 | 3110 338 0 63 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 418 -2 23 0 | 3240 374 0 15 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 466 -1 22 0 | 1609 426 0 59 0
SEP-25 22400 P 457 457 457 457 1 | 515 519 515 517 0 22 2 | 1666 457 3 24 -1
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 573 +1 22 0 | 3955 500 0 95 0
SEP-25 22800 P 0 0 0 0 0 | 639 639 639 633 +2 22 7 | 2440 575 7 14 +2
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 700 +5 21 0 | 2276 616 0 27 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 772 +6 21 0 | 3300 698 0 14 0
SEP-25 23400 P 0 0 0 0 0 | 843 843 843 857 +12 21 1 | 3364 754 1 11 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 943 +13 21 0 | 3600 833 0 9 0
SEP-25 23800 P 0 0 0 0 0 | 1049 1049 1049 1037 +15 21 1 | 3755 923 1 3 +1
SEP-25 24000 P 0 0 0 0 0 | 1166 1166 1166 1139 +17 21 1 | 4755 1130 1 8 -1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1247 +21 21 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1366 +28 21 0 | 1434 1230 0 2 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1488 +32 21 0 | 2061 1559 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1613 +34 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1746 +37 21 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1890 +28 21 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2034 +31 21 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2182 +34 21 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2334 +36 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2490 +39 21 0 | 4600 2466 0 5 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2650 +41 21 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2814 +44 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2981 +47 21 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3150 +49 21 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3323 +51 21 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3498 +53 21 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3676 +56 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3856 +58 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4038 +60 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4222 +62 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4407 +63 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4594 +65 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4782 +66 22 0 | 9400 4785 0 18 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4972 +68 22 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 5176 5176 5176 5163 +69 22 1 | 9530 4928 1 9 -1
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5354 +70 22 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5547 +71 22 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5741 +73 22 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5935 +74 22 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6130 +75 22 0 | 7500 6777 0 3 0
TOTAL PUT 3 | TOTAL PUT 83 | TOTAL PUT 86 2115 +26
| MONTH PUT/CALL RATIO 2.68
| MONTH TOTAL 118 4373 +29
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 14037 -84 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13937 -84 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13837 -84 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13737 -84 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13637 -84 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13537 -84 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13437 -84 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13337 -84 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13237 -84 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13137 -84 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13037 -84 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12937 -84 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12837 -84 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12737 -84 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12637 -84 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12537 -84 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12438 -83 31 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12238 -83 31 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12038 -84 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11838 -84 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11638 -84 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11439 -83 30 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11239 -83 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11039 -84 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10840 -83 29 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10641 -83 29 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10441 -83 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10242 -83 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10043 -83 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9844 -83 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9646 -82 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9447 -82 28 0 | 9936 7583 0 10 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9249 -82 28 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9051 -82 27 0 | 9437 8090 0 11 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8952 -82 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8854 -81 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8755 -81 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8656 -81 27 0 | 0 0 0 0 0
DEC-25 15500 C 8852 8852 8852 8852 1 | 0 0 0 8558 -81 27 0 | 8852 8392 1 6 +1
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8459 -81 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8361 -81 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8263 -80 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8165 -80 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 8100 8100 8078 8067 -80 27 2 | 8540 6800 2 8 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7969 -80 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7871 -80 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7774 -80 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7677 -79 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7579 -80 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7482 -79 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7385 -79 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7289 -78 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7192 -79 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7096 -78 26 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7000 -78 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6904 -78 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6808 -78 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6713 -77 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6618 -77 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6523 -77 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6428 -77 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6333 -77 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6239 -77 25 0 | 0 0 0 0 0
DEC-25 18000 C 6430 6430 6430 6430 1 | 6200 6200 6200 6145 -77 25 1 | 6430 6000 2 3 +2
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6052 -76 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5959 -76 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5866 -76 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5773 -76 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5681 -76 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5589 -76 25 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5498 -75 25 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5406 -76 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5316 -75 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5225 -75 25 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5136 -74 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5046 -75 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4957 -75 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4869 -74 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4781 -74 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4693 -74 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4606 -74 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4519 -74 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4433 -74 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4348 -74 24 0 | 4200 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4179 -73 24 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4012 -74 24 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3848 -73 24 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3686 -73 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3527 -73 23 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3370 -74 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3217 -74 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3067 -74 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2920 -74 23 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2776 -74 23 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2636 -74 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2499 -74 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2365 -75 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2235 -75 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2079 -78 21 0 | 2360 1403 0 5 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1960 -77 21 0 | 2290 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1848 -72 21 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1740 -70 21 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1636 -75 21 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1534 -76 21 0 | 1500 962 0 4 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1438 -73 21 0 | 1465 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1342 -70 21 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1260 -67 21 0 | 1535 963 0 12 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1181 -67 21 0 | 1330 771 0 3 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1104 -66 21 0 | 1295 803 0 15 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1029 -65 21 0 | 1230 850 0 22 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 963 -57 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 900 -52 21 0 | 1035 585 0 19 0
DEC-25 25800 C 0 0 0 0 0 | 850 850 850 839 -51 21 1 | 850 646 1 9 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 781 -49 21 0 | 870 511 0 18 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 729 -45 21 0 | 811 651 0 22 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 677 -47 21 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 631 -45 21 0 | 705 600 0 14 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 587 -40 21 0 | 702 436 0 58 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 550 -39 21 0 | 639 358 0 26 0
DEC-25 27200 C 0 0 0 0 0 | 522 522 522 513 -37 21 7 | 627 445 7 42 +7
DEC-25 27400 C 0 0 0 0 0 | 476 476 476 473 -39 21 7 | 600 458 7 2 -6
DEC-25 27600 C 0 0 0 0 0 | 456 456 436 442 -34 21 14 | 550 436 14 11 +9
DEC-25 27800 C 0 0 0 0 0 | 404 406 404 411 -33 21 14 | 509 272 14 46 +14
DEC-25 28000 C 0 0 0 0 0 | 390 390 390 388 -25 22 1 | 522 254 1 18 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 359 -29 22 0 | 490 338 0 4 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 332 -28 22 0 | 323 323 0 1 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 307 -26 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 284 -25 22 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 263 -23 22 0 | 320 216 0 4 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 243 -22 22 0 | 318 318 0 1 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 224 -21 22 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 213 -20 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 190 -25 22 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 176 -23 22 0 | 284 179 0 13 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 149 -15 22 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 126 -14 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 107 -12 22 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 90 -11 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 76 -9 22 0 | 146 109 0 3 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 64 -8 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 54 -7 22 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 45 -6 22 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 38 -5 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 32 -4 22 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 26 -5 22 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 22 -4 22 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 19 -3 22 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 15 -3 22 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 13 -2 22 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 11 -2 22 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 9 -2 22 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 34 19 0 5 0
TOTAL CALL 2 | TOTAL CALL 47 | TOTAL CALL 49 500 +28
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 31 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 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 2 +1 28 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 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 12 +2 28 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 15 +2 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 17 +3 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 18 +3 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 19 +3 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 21 +3 27 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 24 +3 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 26 +4 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 28 +4 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 30 +4 27 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 32 +4 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 34 +4 27 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 37 +4 27 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 40 +5 27 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 42 +4 26 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 45 +5 26 0 | 144 90 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 48 +5 26 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 52 +6 26 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 55 +5 26 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 59 +6 26 0 | 148 117 0 2 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 63 +6 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 67 +6 26 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 71 +6 26 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 76 +7 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 81 +7 26 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 86 +7 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 91 +7 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 96 +7 25 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 102 +7 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 108 +4 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 115 +8 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 122 +5 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 129 +8 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 136 +4 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 144 +8 25 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 152 +8 25 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 161 +9 25 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 169 +8 25 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 179 +9 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 188 +9 25 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 199 +10 25 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 209 +9 25 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 227 +10 25 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 232 +10 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 244 +10 24 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 256 +10 24 0 | 579 248 0 6 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 269 +10 24 0 | 455 390 0 14 0
DEC-25 19800 P 0 0 0 0 0 | 297 297 297 282 +10 24 1 | 569 268 1 23 +1
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 296 +10 24 0 | 558 404 0 23 0
DEC-25 20000 P 0 0 0 0 0 | 321 335 321 320 +19 24 8 | 581 321 8 52 +8
DEC-25 20200 P 0 0 0 0 0 | 356 365 356 351 +10 24 21 | 800 311 21 113 +14
DEC-25 20400 P 0 0 0 0 0 | 384 384 380 380 +5 24 8 | 575 334 8 57 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 413 +2 24 0 | 621 377 0 24 0
DEC-25 20800 P 0 0 0 0 0 | 448 448 448 451 +7 23 2 | 759 402 2 50 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 484 +1 23 0 | 820 436 0 24 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 525 +4 23 0 | 1050 610 0 16 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 571 +7 23 0 | 914 649 0 9 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 620 +10 23 0 | 1060 585 0 23 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 671 +7 22 0 | 938 665 0 30 0
DEC-25 22000 P 0 0 0 0 0 | 704 704 704 722 +7 22 1 | 1435 660 1 40 +1
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 781 +8 22 0 | 1294 760 0 45 0
DEC-25 22400 P 0 0 0 0 0 | 848 848 848 848 +14 22 7 | 1403 835 7 54 +7
DEC-25 22600 P 0 0 0 0 0 | 891 891 881 914 +12 22 14 | 1728 863 14 29 +14
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 986 +16 22 0 | 1380 933 0 11 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1060 +16 22 0 | 1670 1022 0 3 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1141 +17 22 0 | 1475 1010 0 1 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1227 +19 22 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1316 +20 21 0 | 1788 1300 0 1 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1415 +24 21 0 | 1672 1395 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1505 +18 21 0 | 1956 1475 0 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1617 +29 21 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1728 +33 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1842 +32 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1962 +35 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2085 +37 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2215 +29 21 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2348 +32 21 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2484 +33 21 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2623 +35 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 2740 2740 2740 2766 +37 21 1 | 3102 2740 1 1 +1
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2912 +38 21 0 | 2637 2637 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3061 +40 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3213 +42 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3368 +44 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3526 +46 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3686 +47 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3849 +49 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4014 +51 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4181 +52 22 0 | 0 0 0 0 0
DEC-25 28000 P 4176 4176 4176 4176 1 | 4350 4350 4350 4351 +54 22 1 | 5432 4176 2 3 +2
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4522 +55 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4695 +56 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4870 +58 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5047 +59 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5226 +61 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5406 +62 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5587 +63 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5770 +65 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5953 +65 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 6230 6230 6230 6139 +67 22 1 | 7512 6008 1 15 +1
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6512 +69 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6889 +70 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7270 +72 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7653 +73 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8039 +75 22 0 | 8842 7678 0 12 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8427 +76 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8817 +77 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9208 +78 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9601 +79 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9995 +80 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10389 +79 22 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10785 +80 22 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11182 +81 22 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11578 +81 22 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11976 +82 22 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12374 +82 22 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12772 +82 22 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13171 +83 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 65 | TOTAL PUT 66 798 +49
| MONTH PUT/CALL RATIO 1.34
| MONTH TOTAL 115 1298 +77
MARKET PUT/CALL RATIO 1.05
MARKET TOTAL 8937 40404 +613
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED