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 712 97 19 214 90 565 -114
C JUN-25 24000 681 150 19 302 137 776 -150
P JUN-25 23600 545 274 20 296 168 569 +99
P JUN-25 23200 537 142 21 150 82 605 +50
P JUN-25 23400 487 194 20 210 115 660 +66
C JUN-25 23800 458 221 19 405 207 404 -186
C JUN-25 24400 403 60 19 147 56 622 -87
P JUN-25 23800 403 374 19 405 231 374 +136
C JUN-25 24600 303 37 19 98 34 768 -63
P JUN-25 23000 276 104 22 106 60 759 +38
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
17 JUN 2025, TUESDAY 18 JUN 2025, WEDNESDAY
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 11652 -323 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11452 -323 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11252 -323 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11052 -323 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10852 -323 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10652 -323 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10452 -323 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 10352 -323 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10252 -323 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10152 -323 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10052 -323 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9952 -323 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9852 -323 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9752 -323 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9652 -323 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9552 -323 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9452 -323 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 9352 -323 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9252 -323 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9152 -323 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9052 -323 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8952 -323 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8852 -323 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8752 -323 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8652 -323 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8552 -323 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8452 -323 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 8352 -323 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8252 -323 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8152 -323 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8052 -323 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7952 -323 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7852 -323 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7752 -323 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7652 -323 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7552 -323 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7452 -323 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 7352 -323 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7252 -323 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7152 -323 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7052 -323 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6952 -323 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6852 -323 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6752 -323 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6652 -323 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6552 -323 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6452 -323 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 6352 -323 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6252 -323 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6152 -323 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6052 -323 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5952 -323 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5852 -323 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5752 -323 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5652 -323 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5552 -323 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5452 -323 0 0 | 5717 1608 0 1 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 5352 -323 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5252 -323 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5152 -323 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5052 -323 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4952 -323 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4852 -323 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4752 -323 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4652 -323 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4552 -323 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4452 -323 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 4352 -323 0 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4253 -322 44 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4153 -322 43 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4053 -322 42 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3953 -322 41 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3853 -322 40 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3753 -322 39 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3653 -322 38 0 | 4334 706 0 69 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3454 -321 38 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3254 -322 36 0 | 3960 722 0 141 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3055 -321 36 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2856 -320 35 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2657 -320 33 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2458 -320 32 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2261 -318 31 0 | 2679 488 0 151 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2064 -317 30 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1868 -315 29 0 | 3126 350 0 413 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1674 -313 28 0 | 3030 315 0 401 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 1482 -310 27 0 | 1880 328 0 220 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1291 -308 25 0 | 2400 256 0 269 0
JUN-25 22600 C 0 0 0 0 0 | 1300 1300 1126 1096 -308 23 3 | 1830 220 3 77 0
JUN-25 22800 C 0 0 0 0 0 | 1059 1059 940 918 -301 22 3 | 2160 232 3 104 0
JUN-25 23000 C 0 0 0 0 0 | 868 920 727 742 -290 21 32 | 2345 180 32 474 +20
JUN-25 23200 C 0 0 0 0 0 | 759 759 596 580 -277 20 14 | 2118 185 14 534 +8
JUN-25 23400 C 666 666 656 656 2 | 605 605 430 442 -247 20 86 | 1359 150 88 474 +16
JUN-25 23600 C 523 526 421 421 12 | 460 460 301 318 -221 19 194 | 1860 139 206 520 +61
JUN-25 23800 C 405 405 340 340 8 | 341 341 207 221 -186 19 450 | 1665 134 458 404 +25
JUN-25 24000 C 289 302 215 216 115 | 258 258 137 150 -150 19 566 | 1620 105 681 776 -25
JUN-25 24200 C 212 214 149 149 204 | 166 172 90 97 -114 19 508 | 1490 88 712 565 0
JUN-25 24400 C 140 147 93 100 71 | 121 122 56 60 -87 19 332 | 1450 56 403 622 +67
JUN-25 24600 C 89 98 65 66 86 | 75 75 34 37 -63 19 217 | 1366 34 303 768 +1
JUN-25 24800 C 58 63 39 40 26 | 46 48 23 21 -44 19 215 | 1234 23 241 828 -53
JUN-25 25000 C 40 42 28 28 23 | 29 30 15 11 -31 19 142 | 1200 15 165 433 -4
JUN-25 25200 C 25 26 19 19 8 | 17 17 10 6 -21 19 66 | 1068 10 74 436 +6
JUN-25 25400 C 18 18 17 17 12 | 16 16 7 3 -13 19 29 | 832 7 41 317 -63
JUN-25 25600 C 12 13 12 13 3 | 7 7 6 2 -8 20 11 | 1000 6 14 306 -16
JUN-25 25800 C 8 9 8 9 4 | 4 4 4 1 -5 20 3 | 806 4 7 106 -16
JUN-25 26000 C 7 7 7 7 2 | 4 5 4 1 -2 22 4 | 860 4 6 391 -3
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 730 6 0 317 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 645 5 0 381 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 634 5 0 79 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 580 4 0 294 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 516 3 0 132 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 465 5 0 20 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 362 4 0 161 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 335 2 0 169 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 385 3 0 146 0
JUN-25 28000 C 0 0 0 0 0 | 1 1 1 1 0 37 1 | 392 1 1 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 239 2 0 18 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 163 6 0 43 0
TOTAL CALL 576 | TOTAL CALL 2876 | TOTAL CALL 3452 12964 +24
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 21 1 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 24 1 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 2 2 2 1 0 94 1 | 131 2 1 12 -1
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 139 5 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 390 1 0 147 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 183 7 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 820 4 0 387 -5
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 56 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 865 8 0 72 0
JUN-25 18500 P 0 0 0 0 0 | 4 4 4 1 0 54 15 | 943 3 15 501 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 53 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 | 5 6 5 1 0 49 29 | 995 5 29 141 -7
JUN-25 19000 P 0 0 0 0 0 | 4 6 4 1 0 48 30 | 1183 4 30 181 +23
JUN-25 19100 P 0 0 0 0 0 | 4 6 4 1 0 47 59 | 951 4 59 145 -13
JUN-25 19200 P 0 0 0 0 0 | 3 7 3 1 0 46 56 | 1366 3 56 229 0
JUN-25 19300 P 0 0 0 0 0 | 3 4 3 1 0 45 59 | 1130 3 59 168 0
JUN-25 19400 P 0 0 0 0 0 | 3 4 3 1 0 44 30 | 1466 3 30 69 0
JUN-25 19500 P 0 0 0 0 0 | 5 5 5 1 0 43 15 | 1360 5 15 167 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 | 4 5 4 1 0 41 30 | 1500 4 30 170 0
JUN-25 19800 P 0 0 0 0 0 | 4 4 4 1 0 40 15 | 1626 4 15 58 -14
JUN-25 19900 P 0 0 0 0 0 | 9 9 9 1 0 39 11 | 1526 5 11 58 0
JUN-25 20000 P 0 0 0 0 0 | 4 9 4 1 0 38 102 | 1805 4 102 297 +54
JUN-25 20200 P 0 0 0 0 0 | 8 10 8 1 0 36 63 | 1912 6 63 121 +63
JUN-25 20400 P 0 0 0 0 0 | 6 8 6 2 +1 36 2 | 2127 5 2 354 -10
JUN-25 20600 P 0 0 0 0 0 | 7 11 7 3 +2 36 14 | 1915 7 14 372 0
JUN-25 20800 P 0 0 0 0 0 | 8 12 8 4 +3 35 38 | 1903 8 38 264 -1
JUN-25 21000 P 9 9 9 9 4 | 11 11 11 5 +3 33 2 | 2087 7 6 235 +5
JUN-25 21200 P 0 0 0 0 0 | 12 14 11 7 +4 32 18 | 1636 8 18 118 -3
JUN-25 21400 P 12 12 12 12 2 | 11 17 10 9 +5 31 7 | 2390 9 9 217 +3
JUN-25 21600 P 14 14 14 14 1 | 12 17 12 12 +6 30 42 | 2461 11 43 187 -35
JUN-25 21800 P 14 18 14 18 2 | 15 20 13 17 +8 29 22 | 2710 12 24 493 -4
JUN-25 22000 P 17 18 17 18 2 | 19 25 18 23 +11 28 22 | 2952 14 24 401 -6
JUN-25 22200 P 21 21 20 21 12 | 23 32 23 31 +14 27 55 | 3101 17 67 296 -14
JUN-25 22400 P 26 28 25 25 3 | 29 40 28 40 +15 26 64 | 1360 18 67 309 -10
JUN-25 22600 P 34 35 33 34 8 | 40 54 38 55 +21 24 176 | 3023 24 184 277 -14
JUN-25 22800 P 48 55 43 55 18 | 53 75 50 75 +28 23 155 | 3940 31 173 259 +10
JUN-25 23000 P 65 79 60 79 32 | 74 106 69 104 +38 22 244 | 3960 40 276 759 -32
JUN-25 23200 P 87 112 82 104 36 | 100 150 99 142 +50 21 501 | 3880 56 537 605 +94
JUN-25 23400 P 122 160 115 160 135 | 138 210 138 194 +66 20 352 | 4438 76 487 660 -69
JUN-25 23600 P 172 229 168 227 91 | 210 296 200 274 +99 20 454 | 4191 108 545 569 -42
JUN-25 23800 P 249 318 231 313 48 | 268 405 267 374 +136 19 355 | 4764 159 403 374 0
JUN-25 24000 P 347 415 320 415 20 | 395 526 394 504 +176 19 99 | 4716 217 119 449 +3
JUN-25 24200 P 440 524 440 524 21 | 566 680 562 649 +211 19 23 | 4880 306 44 179 -8
JUN-25 24400 P 565 608 565 608 3 | 743 824 737 809 +232 19 9 | 4930 425 12 128 0
JUN-25 24600 P 0 0 0 0 0 | 827 985 821 994 +271 21 17 | 4150 538 17 76 +7
JUN-25 24800 P 0 0 0 0 0 | 1141 1141 1141 1176 +286 21 1 | 4398 678 1 23 0
JUN-25 25000 P 0 0 0 0 0 | 1300 1300 1300 1369 +304 22 1 | 4955 822 1 26 -1
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1564 +301 23 0 | 1516 995 0 12 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1751 +301 19 0 | 2378 1337 0 5 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1949 +315 19 0 | 2691 1336 0 4 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2149 +319 20 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2348 +320 0 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2548 +321 0 0 | 2030 2030 0 1 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2748 +322 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2948 +323 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3148 +323 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3348 +323 0 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3548 +323 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3748 +323 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3948 +323 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4148 +323 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4348 +323 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4548 +323 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4748 +323 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4948 +323 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5148 +323 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5348 +323 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5548 +323 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5748 +323 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5948 +323 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6148 +323 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6348 +323 0 0 | 10777 6888 0 1 0
TOTAL PUT 438 | TOTAL PUT 3188 | TOTAL PUT 3626 12747 -27
| MONTH PUT/CALL RATIO 1.05
| MONTH TOTAL 7078 25711 -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
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 7826 -329 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7726 -329 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7626 -329 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7526 -329 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7426 -329 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7326 -329 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7226 -329 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7126 -329 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7026 -329 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6926 -329 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6826 -329 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6727 -328 33 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6627 -328 32 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6527 -329 32 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6427 -329 31 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6327 -329 31 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6227 -329 30 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6127 -329 30 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6027 -329 29 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5927 -329 29 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5828 -328 30 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5728 -329 29 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5628 -329 29 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5528 -329 28 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5429 -328 29 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5329 -329 28 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5230 -328 29 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5130 -328 28 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5031 -328 28 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4931 -328 28 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4832 -328 28 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4733 -327 28 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4633 -328 27 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4534 -328 27 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4435 -328 27 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4337 -326 27 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4238 -327 27 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4139 -327 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4041 -326 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3943 -325 26 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3845 -325 26 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3747 -325 26 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3649 -325 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3455 -323 25 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3261 -323 25 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3070 -320 25 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2880 -319 24 0 | 3300 3215 0 2 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2692 -316 24 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 2514 2514 2514 2506 -314 24 1 | 2805 2514 1 2 +1
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2324 -310 23 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2144 -307 23 0 | 0 0 0 1 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1969 -302 23 0 | 0 0 0 1 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1797 -297 22 0 | 2478 1467 0 0 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1631 -291 22 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1470 -284 22 0 | 1099 1099 0 1 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1295 -296 21 0 | 1788 814 0 11 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1149 -285 20 0 | 1385 686 0 64 0
JUL-25 23000 C 0 0 0 0 0 | 1010 1010 1010 1009 -242 20 1 | 1356 614 1 35 +1
JUL-25 23200 C 0 0 0 0 0 | 1012 1012 884 880 -228 20 2 | 1950 550 2 53 +1
JUL-25 23400 C 0 0 0 0 0 | 782 784 782 764 -212 20 14 | 1027 496 14 32 +2
JUL-25 23600 C 862 862 840 840 4 | 770 770 640 656 -205 20 53 | 1057 400 57 38 -1
JUL-25 23800 C 700 707 700 707 2 | 680 682 540 560 -187 20 64 | 1038 362 66 53 -9
JUL-25 24000 C 627 627 627 627 1 | 541 541 470 475 -169 20 70 | 956 307 71 152 +47
JUL-25 24200 C 523 555 519 535 14 | 498 498 387 399 -154 19 45 | 851 262 59 150 +7
JUL-25 24400 C 459 469 435 456 33 | 411 423 330 335 -136 20 100 | 761 225 133 130 -13
JUL-25 24600 C 383 383 383 383 1 | 359 362 271 281 -119 20 116 | 670 205 117 337 +50
JUL-25 24800 C 337 337 325 325 2 | 287 287 222 234 -104 20 101 | 585 170 103 362 +3
JUL-25 25000 C 276 285 276 280 9 | 254 255 180 194 -91 20 70 | 520 151 79 270 +27
JUL-25 25200 C 232 233 206 206 8 | 210 210 152 160 -80 20 75 | 440 152 83 265 +14
JUL-25 25400 C 192 196 180 180 4 | 171 171 125 131 -69 20 63 | 387 121 67 168 +46
JUL-25 25600 C 163 163 163 163 1 | 146 146 109 106 -61 20 45 | 341 95 46 135 +33
JUL-25 25800 C 127 127 127 127 2 | 107 107 95 88 -50 20 15 | 276 95 17 66 +2
JUL-25 26000 C 0 0 0 0 0 | 94 94 70 71 -43 20 22 | 246 70 22 170 +14
JUL-25 26200 C 0 0 0 0 0 | 61 61 60 59 -34 21 12 | 218 60 12 222 +10
JUL-25 26400 C 0 0 0 0 0 | 64 64 50 47 -30 21 15 | 182 50 15 176 +8
JUL-25 26600 C 0 0 0 0 0 | 51 51 40 37 -28 21 11 | 168 40 11 67 -7
JUL-25 26800 C 51 51 51 51 9 | 47 47 35 29 -24 21 19 | 146 35 28 179 -11
JUL-25 27000 C 0 0 0 0 0 | 30 30 30 23 -20 21 1 | 118 30 1 163 -1
JUL-25 27200 C 35 35 35 35 1 | 30 30 30 18 -17 21 1 | 108 30 2 105 +2
JUL-25 27400 C 0 0 0 0 0 | 28 28 23 14 -14 21 7 | 92 23 7 187 -3
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 11 -11 21 0 | 74 38 0 185 0
JUL-25 27800 C 0 0 0 0 0 | 16 16 16 9 -9 21 1 | 65 16 1 164 0
JUL-25 28000 C 21 21 21 21 1 | 0 0 0 7 -7 21 0 | 61 21 1 107 +1
JUL-25 28200 C 0 0 0 0 0 | 12 12 12 5 -6 21 1 | 47 12 1 72 +1
JUL-25 28400 C 15 15 15 15 1 | 0 0 0 4 -5 21 0 | 47 15 1 72 +1
JUL-25 28600 C 0 0 0 0 0 | 11 11 10 3 -4 21 5 | 42 10 5 224 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 2 -4 21 0 | 35 17 0 31 -5
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 33 15 0 97 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 16 12 0 1 0
TOTAL CALL 93 | TOTAL CALL 930 | TOTAL CALL 1023 4552 +221
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 39 0 | 12 12 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 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 36 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 10 10 10 1 0 36 14 | 10 10 14 15 +14
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 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 | 11 11 11 1 0 34 7 | 11 10 7 8 +7
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 28 25 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 16 16 16 1 0 30 2 | 19 12 2 0 -2
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 15 0 2 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 16 16 16 1 0 28 2 | 16 15 2 1 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 41 15 0 90 0
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 26 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 3 +2 27 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 4 +2 27 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 5 +2 27 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 6 +2 27 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 7 +2 27 0 | 70 39 0 41 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 8 +2 27 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 9 +2 27 0 | 70 28 0 12 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 11 +3 27 0 | 48 29 0 1 0
JUL-25 19400 P 0 0 0 0 0 | 30 30 28 12 +2 27 23 | 93 28 23 94 +15
JUL-25 19500 P 0 0 0 0 0 | 29 30 29 14 +3 27 24 | 64 29 24 112 +23
JUL-25 19600 P 28 28 28 28 1 | 31 31 31 15 +3 26 56 | 105 28 57 204 +53
JUL-25 19700 P 0 0 0 0 0 | 32 33 32 17 +3 26 66 | 60 32 66 324 +66
JUL-25 19800 P 0 0 0 0 0 | 33 33 33 19 +4 26 1 | 117 31 1 247 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 21 +4 26 0 | 128 32 0 145 0
JUL-25 20000 P 0 0 0 0 0 | 39 40 37 24 +5 26 27 | 141 33 27 128 0
JUL-25 20200 P 0 0 0 0 0 | 42 42 41 30 +6 26 18 | 159 38 18 16 -8
JUL-25 20400 P 43 43 43 43 1 | 49 49 46 37 +7 25 53 | 186 41 54 206 +52
JUL-25 20600 P 0 0 0 0 0 | 53 56 52 45 +8 25 99 | 205 46 99 294 +56
JUL-25 20800 P 0 0 0 0 0 | 57 60 57 55 +10 25 48 | 244 52 48 191 +48
JUL-25 21000 P 0 0 0 0 0 | 66 75 66 68 +13 24 103 | 283 57 103 253 +79
JUL-25 21200 P 0 0 0 0 0 | 76 83 76 83 +16 24 48 | 330 65 48 176 +20
JUL-25 21400 P 0 0 0 0 0 | 86 105 86 97 +15 23 129 | 349 77 129 371 +76
JUL-25 21600 P 96 96 95 95 2 | 104 123 104 115 +19 23 32 | 407 82 34 180 +15
JUL-25 21800 P 113 117 109 117 19 | 120 144 120 138 +26 22 172 | 494 95 191 267 -40
JUL-25 22000 P 133 140 130 140 5 | 148 172 148 166 +31 22 33 | 568 110 38 211 +2
JUL-25 22200 P 153 159 153 159 2 | 174 203 174 199 +37 22 16 | 555 128 18 227 +9
JUL-25 22400 P 186 200 186 200 3 | 205 243 205 236 +43 21 15 | 751 156 18 177 +4
JUL-25 22600 P 222 245 215 245 6 | 241 285 241 280 +51 21 24 | 840 184 30 146 -29
JUL-25 22800 P 256 280 256 280 5 | 288 342 288 331 +60 21 60 | 927 214 65 63 -12
JUL-25 23000 P 316 316 307 313 11 | 342 407 337 389 +71 20 118 | 1073 260 129 175 +72
JUL-25 23200 P 375 385 362 385 8 | 430 472 430 459 +86 20 32 | 967 304 40 161 -2
JUL-25 23400 P 460 487 460 487 2 | 507 560 507 534 +99 20 47 | 1020 369 49 126 +4
JUL-25 23600 P 522 533 505 533 8 | 563 650 563 631 +123 20 32 | 1000 426 40 148 -5
JUL-25 23800 P 610 628 605 628 10 | 672 750 651 735 +141 20 15 | 1060 503 25 55 +3
JUL-25 24000 P 706 706 690 693 6 | 850 860 826 848 +156 19 6 | 977 588 12 138 -5
JUL-25 24200 P 801 838 801 838 3 | 990 990 990 962 +163 19 1 | 1500 673 4 93 +1
JUL-25 24400 P 0 0 0 0 0 | 0 0 0 1097 +171 19 0 | 1230 773 0 71 0
JUL-25 24600 P 1059 1059 1059 1059 1 | 0 0 0 1254 +199 20 0 | 1315 903 1 4 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1415 +222 20 0 | 1200 1200 0 1 0
JUL-25 25000 P 0 0 0 0 0 | 0 0 0 1574 +234 20 0 | 1955 1345 0 2 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1738 +246 20 0 | 2253 1592 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1909 +257 20 0 | 0 0 0 0 0
JUL-25 25600 P 1854 1854 1854 1854 1 | 0 0 0 2083 +266 20 0 | 1854 1612 1 1 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2263 +276 20 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2445 +283 20 0 | 2240 1916 0 1 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2631 +290 20 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2819 +295 20 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3010 +301 21 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3202 +305 21 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3396 +309 21 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3591 +312 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3788 +316 21 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3984 +317 21 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4182 +320 21 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4380 +321 21 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4579 +323 21 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4778 +324 21 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4977 +325 21 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5176 +326 21 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5376 +327 22 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5575 +327 21 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5775 +327 22 0 | 0 0 0 0 0
TOTAL PUT 94 | TOTAL PUT 1323 | TOTAL PUT 1417 5204 +516
| MONTH PUT/CALL RATIO 1.38
| MONTH TOTAL 2440 9756 +737
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 9977 -330 0 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9877 -330 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9777 -330 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9677 -331 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9578 -330 32 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9478 -330 31 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9378 -330 31 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9278 -330 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9178 -330 30 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9078 -330 30 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8978 -330 29 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8878 -330 29 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8778 -330 28 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8679 -330 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8579 -330 29 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8479 -330 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8379 -330 29 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8280 -329 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8180 -330 29 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8080 -330 29 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7980 -330 28 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7881 -330 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7781 -330 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7682 -330 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7582 -330 28 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7483 -330 28 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7383 -330 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7284 -330 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7185 -329 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7085 -330 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6986 -330 27 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6887 -330 27 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6788 -330 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6689 -330 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6591 -329 27 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6492 -329 27 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6393 -329 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6295 -329 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6196 -329 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6098 -329 27 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6000 -328 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5902 -328 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5804 -328 26 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5707 -327 26 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5609 -328 26 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5512 -327 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5415 -327 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5318 -327 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5221 -327 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5125 -326 26 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5029 -326 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4933 -325 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4837 -325 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4742 -325 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4647 -324 25 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4553 -323 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4458 -323 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4365 -322 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4271 -322 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4178 -321 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4086 -319 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3993 -320 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3902 -318 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3811 -317 24 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 3900 3900 3900 3720 -316 24 1 | 4755 1500 1 1 -1
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3540 -314 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3363 -312 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3189 -308 24 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3017 -306 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2849 -301 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2683 -298 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2522 -293 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2364 -289 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2210 -283 22 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2060 -278 22 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1915 -272 22 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1775 -265 22 0 | 1965 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1618 -280 21 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1489 -271 21 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1369 -225 21 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1254 -214 21 0 | 1859 498 0 58 0
SEP-25 23400 C 0 0 0 0 0 | 1160 1160 1160 1142 -209 21 1 | 1838 514 1 31 -1
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1041 -203 21 0 | 1700 418 0 47 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 949 -189 21 0 | 1860 363 0 16 0
SEP-25 24000 C 0 0 0 0 0 | 876 876 876 862 -177 21 2 | 1838 400 2 27 -2
SEP-25 24200 C 0 0 0 0 0 | 800 800 800 779 -170 20 1 | 1805 390 1 74 -1
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 706 -158 21 0 | 1646 399 0 89 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 636 -149 20 0 | 1243 310 0 79 0
SEP-25 24800 C 0 0 0 0 0 | 599 599 577 573 -140 21 8 | 1619 273 8 16 +3
SEP-25 25000 C 636 636 636 636 1 | 0 0 0 518 -128 21 0 | 1472 226 1 88 +1
SEP-25 25200 C 0 0 0 0 0 | 485 485 485 465 -120 21 1 | 992 341 1 80 0
SEP-25 25400 C 0 0 0 0 0 | 433 433 433 419 -111 21 1 | 1474 250 1 47 +1
SEP-25 25600 C 0 0 0 0 0 | 444 444 444 376 -104 21 1 | 1055 273 1 33 +1
SEP-25 25800 C 0 0 0 0 0 | 355 355 355 339 -93 21 1 | 1280 236 1 136 -1
SEP-25 26000 C 0 0 0 0 0 | 333 333 300 304 -86 21 12 | 1200 189 12 78 +11
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 272 -81 21 0 | 1019 255 0 96 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 244 -74 21 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 220 220 220 218 -69 21 2 | 886 170 2 90 +1
SEP-25 26800 C 0 0 0 0 0 | 197 197 197 195 -62 21 1 | 522 163 1 138 -1
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 176 -56 21 0 | 890 131 0 148 0
SEP-25 27200 C 203 203 203 203 1 | 0 0 0 157 -52 21 0 | 668 124 1 38 0
SEP-25 27400 C 0 0 0 0 0 | 146 146 146 140 -48 22 7 | 858 106 7 60 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 124 -44 22 0 | 790 157 0 48 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 106 -43 21 0 | 490 103 0 13 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 94 -35 22 0 | 740 95 0 60 0
SEP-25 28200 C 0 0 0 0 0 | 90 90 90 83 -31 22 1 | 716 90 1 15 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 73 -28 22 0 | 641 95 0 6 -15
SEP-25 28600 C 0 0 0 0 0 | 73 73 73 64 -25 22 1 | 607 73 1 15 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 56 -23 22 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 49 -21 22 0 | 460 66 0 70 0
SEP-25 29200 C 0 0 0 0 0 | 53 53 53 43 -18 22 1 | 200 53 1 29 +1
SEP-25 29400 C 0 0 0 0 0 | 47 47 47 38 -16 22 1 | 372 47 1 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 33 -16 22 0 | 443 59 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 29 -13 22 0 | 375 55 0 9 0
SEP-25 30000 C 0 0 0 0 0 | 45 45 38 25 -12 22 62 | 413 38 62 27 -36
TOTAL CALL 2 | TOTAL CALL 105 | TOTAL CALL 107 2219 -39
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 321 33 0 105 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 28 28 28 1 0 25 1 | 183 28 1 45 +1
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 2 0 26 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 3 0 27 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 4 0 27 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 7 0 27 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 8 0 28 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 11 0 27 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 12 0 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 46 46 46 16 +1 27 1 | 828 46 1 8 +1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 18 +1 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 19 +1 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 21 +1 27 0 | 243 52 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 23 +2 27 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 25 +2 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 27 +2 26 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 30 +3 26 0 | 995 55 0 1 -5
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 32 +1 26 0 | 1120 62 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 35 +3 26 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 38 +3 26 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 41 +3 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 44 +2 26 0 | 981 65 0 19 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 48 +4 26 0 | 1120 105 0 41 0
SEP-25 18600 P 77 77 77 77 1 | 0 0 0 52 +4 26 0 | 1313 70 1 8 +1
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 56 +5 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 62 +7 26 0 | 888 76 0 16 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 65 +5 25 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 70 +6 25 0 | 1656 92 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 76 +7 25 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 81 +7 25 0 | 1023 122 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 88 +6 25 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 94 +8 25 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 101 +9 25 0 | 1034 104 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 109 +11 25 0 | 1230 110 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 116 +10 24 0 | 1830 136 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 140 140 140 125 +12 24 1 | 1916 128 1 17 +1
SEP-25 19900 P 144 144 144 144 1 | 0 0 0 138 +17 25 0 | 1769 144 1 31 +1
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 147 +14 24 0 | 1890 133 0 99 0
SEP-25 20200 P 0 0 0 0 0 | 175 175 175 168 +16 24 7 | 1906 158 7 127 0
SEP-25 20400 P 0 0 0 0 0 | 194 194 194 192 +19 24 1 | 1620 162 1 30 +1
SEP-25 20600 P 0 0 0 0 0 | 210 210 209 216 +20 24 3 | 2286 180 3 55 +3
SEP-25 20800 P 0 0 0 0 0 | 248 248 248 240 +21 23 1 | 1678 192 1 40 0
SEP-25 21000 P 241 241 241 241 1 | 276 276 276 268 +24 23 1 | 2518 221 2 55 0
SEP-25 21200 P 0 0 0 0 0 | 300 300 300 299 +30 23 1 | 1984 243 1 60 -1
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 334 +31 23 0 | 2588 265 0 75 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 375 +40 22 0 | 2126 306 0 130 0
SEP-25 21800 P 0 0 0 0 0 | 403 403 403 420 +45 22 1 | 3110 338 1 63 0
SEP-25 22000 P 408 408 408 408 1 | 0 0 0 469 +51 22 0 | 3240 374 1 16 +1
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 522 +56 22 0 | 1609 426 0 59 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 580 +63 21 0 | 1666 457 0 24 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 644 +71 21 0 | 3955 500 0 95 0
SEP-25 22800 P 653 653 653 653 1 | 686 686 686 715 +82 21 2 | 2440 575 3 13 -1
SEP-25 23000 P 0 0 0 0 0 | 740 740 740 793 +93 21 1 | 2276 616 1 26 -1
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 878 +106 21 0 | 3300 698 0 14 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 968 +111 21 0 | 3364 754 0 11 0
SEP-25 23600 P 0 0 0 0 0 | 1083 1083 1083 1069 +126 21 2 | 3600 833 2 11 +2
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1175 +138 21 0 | 3755 923 0 3 0
SEP-25 24000 P 0 0 0 0 0 | 1200 1200 1200 1287 +148 21 1 | 4755 1130 1 8 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1405 +158 21 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1531 +165 21 0 | 1434 1230 0 2 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1662 +174 21 0 | 2061 1559 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1812 +199 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1955 +209 21 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2103 +213 21 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2254 +220 21 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2410 +228 21 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2570 +236 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2733 +243 21 0 | 4600 2466 0 5 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2900 +250 21 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3070 +256 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3243 +262 21 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3419 +269 21 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3597 +274 21 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3777 +279 21 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3959 +283 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4143 +287 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4329 +291 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4517 +295 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4706 +299 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4896 +302 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 5002 5002 5002 5087 +305 22 1 | 9400 4785 1 17 -1
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5279 +307 22 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 5313 5492 5313 5472 +309 22 2 | 9530 4928 2 7 -2
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5666 +312 22 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5861 +314 22 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6056 +315 22 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6252 +317 22 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6448 +318 22 0 | 7500 6777 0 3 0
TOTAL PUT 5 | TOTAL PUT 27 | TOTAL PUT 32 2116 +1
| MONTH PUT/CALL RATIO 0.29
| MONTH TOTAL 139 4335 -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 C 0 0 0 0 0 | 0 0 0 13705 -332 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13605 -332 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13505 -332 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13405 -332 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13305 -332 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13205 -332 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13105 -332 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13005 -332 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12905 -332 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12805 -332 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12705 -332 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12605 -332 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12505 -332 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12405 -332 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12305 -332 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12205 -332 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12106 -332 31 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11906 -332 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11706 -332 30 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11506 -332 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11306 -332 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11107 -332 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10907 -332 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10707 -332 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10508 -332 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10309 -332 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10109 -332 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9910 -332 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9711 -332 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9513 -331 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9314 -332 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9116 -331 27 0 | 9936 7583 0 10 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8918 -331 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8720 -331 27 0 | 9437 8090 0 11 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8621 -331 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8522 -332 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8424 -331 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8325 -331 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8227 -331 27 0 | 8852 8392 0 6 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8129 -330 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8030 -331 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7932 -331 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7835 -330 26 0 | 0 0 0 0 0
DEC-25 16000 C 8050 8050 8050 8050 1 | 7837 7837 7775 7737 -330 26 3 | 8540 6800 4 6 -2
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7639 -330 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7542 -329 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7444 -330 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7347 -330 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7250 -329 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7153 -329 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7057 -328 26 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6960 -329 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6864 -328 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6768 -328 26 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6672 -328 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6577 -327 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6481 -327 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6386 -327 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6291 -327 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6197 -326 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6103 -325 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6009 -324 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5915 -324 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 5896 5896 5896 5822 -323 25 1 | 6430 5896 1 4 +1
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5729 -323 25 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5636 -323 25 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5544 -322 25 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5452 -321 25 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5360 -321 25 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5269 -320 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5178 -320 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5088 -318 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4998 -318 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4909 -316 24 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4820 -316 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4731 -315 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4643 -314 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4556 -313 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4469 -312 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4382 -311 24 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4296 -310 24 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4211 -308 24 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4126 -307 24 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4042 -306 24 0 | 4200 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3876 -303 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3712 -300 23 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3551 -297 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3392 -294 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3237 -290 23 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3084 -286 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2935 -282 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2789 -278 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2647 -273 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2508 -268 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2372 -264 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2241 -258 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2093 -272 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1970 -265 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 2020 2020 1900 1851 -228 21 5 | 2360 1403 5 8 +3
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1739 -221 21 0 | 2290 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1633 -215 21 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1527 -213 21 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1430 -206 21 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 1360 1360 1360 1341 -193 21 1 | 1500 962 1 5 +1
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1249 -189 21 0 | 1465 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1169 -173 21 0 | 1101 1056 0 0 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1091 -169 21 0 | 1535 963 0 12 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1017 -164 21 0 | 1330 771 0 3 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 947 -157 21 0 | 1295 803 0 15 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 881 -148 21 0 | 1230 850 0 22 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 824 -139 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 785 785 765 763 -137 21 2 | 1035 585 2 20 +1
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 710 -129 21 0 | 850 646 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 733 733 670 659 -122 21 8 | 870 511 8 24 +6
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 612 -117 21 0 | 811 651 0 22 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 569 -108 21 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 528 -103 21 0 | 705 600 0 14 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 490 -97 21 0 | 702 436 0 58 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 454 -96 21 0 | 639 358 0 26 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 418 -95 21 0 | 627 445 0 42 0
DEC-25 27400 C 0 0 0 0 0 | 402 402 402 391 -82 21 7 | 600 402 7 8 +6
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 360 -82 21 0 | 550 436 0 11 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 338 -73 21 0 | 509 272 0 46 0
DEC-25 28000 C 0 0 0 0 0 | 338 338 338 312 -76 21 1 | 522 254 1 19 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 287 -72 21 0 | 490 338 0 4 0
DEC-25 28400 C 0 0 0 0 0 | 282 282 282 265 -67 21 1 | 323 282 1 1 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 244 -63 21 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 225 -59 21 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 234 234 232 207 -56 21 2 | 320 216 2 2 -2
DEC-25 29200 C 0 0 0 0 0 | 200 200 200 190 -53 21 2 | 318 200 2 2 +1
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 174 -50 21 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 160 -53 21 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 147 -43 21 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 135 -41 21 0 | 284 179 0 13 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 113 -36 21 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 95 -31 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 80 -27 22 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 67 -23 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 70 70 70 56 -20 22 1 | 146 70 1 4 +1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 46 -18 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 39 -15 22 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 46 47 46 32 -13 22 2 | 47 46 2 2 +2
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 27 -11 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 22 -10 22 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 18 -8 22 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 15 -7 22 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 13 -6 22 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 10 -5 22 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 9 -4 22 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 6 -3 22 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 5 -3 22 0 | 34 19 0 5 0
TOTAL CALL 1 | TOTAL CALL 36 | TOTAL CALL 37 519 +19
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 2 0 27 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 3 0 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4 0 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 6 0 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 8 +1 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 13 +1 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 15 +1 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 16 +1 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 17 0 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 19 +1 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 20 +1 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 22 +1 27 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 24 +2 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 25 +1 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 27 +1 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 30 +2 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 32 +2 26 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 34 +2 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 37 +3 26 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 39 +2 26 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 42 +2 26 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 45 +3 26 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 48 +3 26 0 | 144 90 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 52 +4 26 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 55 +3 26 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 59 +4 26 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 111 111 111 63 +4 26 1 | 148 111 1 3 +1
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 67 +4 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 72 +5 25 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 76 +5 25 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 81 +5 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 86 +5 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 92 +6 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 98 +7 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 104 +8 25 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 110 +8 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 117 +9 25 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 124 +9 25 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 131 +9 25 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 139 +10 25 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 147 +11 25 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 155 +11 25 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 164 +12 24 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 173 +12 24 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 183 +14 24 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 193 +14 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 204 +16 24 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 215 +16 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 250 250 250 226 +17 24 1 | 250 250 1 1 +1
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 238 +11 24 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 251 +19 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 264 +20 24 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 294 294 294 277 +21 24 1 | 579 248 1 7 +1
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 291 +22 24 0 | 455 390 0 14 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 306 +24 24 0 | 569 268 0 23 0
DEC-25 19900 P 0 0 0 0 0 | 335 335 335 329 +33 24 7 | 558 335 7 30 +7
DEC-25 20000 P 326 326 326 326 1 | 349 349 349 346 +26 24 7 | 581 321 8 59 +7
DEC-25 20200 P 0 0 0 0 0 | 385 385 385 373 +22 23 2 | 800 311 2 113 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 407 +27 23 0 | 575 334 0 57 0
DEC-25 20600 P 0 0 0 0 0 | 448 448 448 441 +28 23 1 | 621 377 1 24 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 476 +25 23 0 | 759 402 0 50 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 519 +35 23 0 | 820 436 0 24 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 564 +39 22 0 | 1050 610 0 16 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 611 +40 22 0 | 914 649 0 9 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 664 +44 22 0 | 1060 585 0 23 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 720 +49 22 0 | 938 665 0 30 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 785 +63 22 0 | 1435 660 0 40 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 841 +60 22 0 | 1294 760 0 45 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 910 +62 21 0 | 1403 835 0 54 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 985 +71 21 0 | 1728 863 0 29 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1061 +75 21 0 | 1380 933 0 11 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1146 +86 21 0 | 1670 1022 0 3 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1233 +92 21 0 | 1475 1010 0 1 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1326 +99 21 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 1400 1400 1400 1423 +107 21 1 | 1788 1300 1 2 +1
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1525 +110 21 0 | 1672 1395 0 2 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1632 +127 21 0 | 1956 1475 0 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1756 +139 21 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1869 +141 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1991 +149 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2125 +163 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2257 +172 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2392 +177 21 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2531 +183 21 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2674 +190 21 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2820 +197 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2953 +187 21 0 | 3102 2740 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3121 +209 21 0 | 2637 2637 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3276 +215 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3434 +221 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3594 +226 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3752 +226 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3923 +237 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4091 +242 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4261 +247 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4433 +252 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 4595 4595 4595 4615 +264 21 1 | 5432 4176 1 4 +1
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4782 +260 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4960 +265 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5139 +269 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5320 +273 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5502 +276 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5685 +279 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5869 +282 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6055 +285 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6242 +289 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 6350 6450 6350 6430 +291 21 2 | 7512 6008 2 17 +2
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6808 +296 21 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7190 +301 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7575 +305 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7962 +309 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 8372 8372 8372 8351 +312 22 1 | 8842 7678 1 11 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8741 +314 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9134 +317 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9527 +319 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9922 +321 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10317 +322 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10713 +324 22 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11110 +325 22 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11508 +326 22 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11905 +327 22 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12304 +328 22 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12702 +328 22 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13101 +329 22 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13500 +329 22 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 25 | TOTAL PUT 26 818 +20
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 63 1337 +39
MARKET PUT/CALL RATIO 1.10
MARKET TOTAL 9720 41139 +735
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED