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 23800 1174 87 20 236 78 458 -134
C JUN-25 24000 1044 53 20 158 48 1013 -97
C JUN-25 23600 865 135 20 333 125 608 -183
P JUN-25 23200 854 269 20 318 132 567 +127
P JUN-25 23000 831 192 21 233 90 740 +88
P JUN-25 23400 764 374 20 429 188 608 +180
C JUN-25 23400 549 206 20 453 194 604 -236
P JUN-25 22600 530 102 23 118 44 293 +47
P JUN-25 22800 466 140 22 167 65 247 +65
C JUN-25 24200 443 31 20 102 30 499 -66
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 JUN 2025, WEDNESDAY 19 JUN 2025, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 11229 -423 0 0 | 0 0 0 2 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 11029 -423 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10829 -423 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10629 -423 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 10429 -423 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 10229 -423 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 10029 -423 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9929 -423 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9829 -423 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9729 -423 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9629 -423 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9529 -423 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 9429 -423 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 9329 -423 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 9229 -423 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 9129 -423 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 9029 -423 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8929 -423 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8829 -423 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8729 -423 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8629 -423 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8529 -423 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 8429 -423 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 8329 -423 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 8229 -423 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 8129 -423 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 8029 -423 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7929 -423 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7829 -423 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7729 -423 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7629 -423 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7529 -423 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 7429 -423 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 7329 -423 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 7229 -423 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 7129 -423 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 7029 -423 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6929 -423 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6829 -423 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6729 -423 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6629 -423 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6529 -423 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 6429 -423 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 6329 -423 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 6229 -423 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 6129 -423 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 6029 -423 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5929 -423 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5829 -423 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5729 -423 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5629 -423 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5529 -423 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 5429 -423 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 5329 -423 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 5229 -423 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 5129 -423 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 5029 -423 0 0 | 5717 1608 0 1 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4929 -423 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4829 -423 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4729 -423 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4629 -423 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4529 -423 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 4429 -423 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 4330 -422 49 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 4230 -422 47 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 4130 -422 46 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 4030 -422 45 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3930 -422 44 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3830 -423 43 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3730 -423 42 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3630 -423 41 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3530 -423 39 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3431 -422 41 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 3331 -422 40 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 3231 -422 39 0 | 4334 706 0 69 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 3032 -422 38 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2833 -421 37 0 | 3960 722 0 141 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2634 -421 36 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2436 -420 35 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 2238 -419 33 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 2041 -417 32 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1845 -416 31 0 | 2679 488 0 151 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1651 -413 30 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1458 -410 28 0 | 3126 350 0 413 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1271 -403 28 0 | 3030 315 0 401 0
JUN-25 22200 C 0 0 0 0 0 | 1332 1332 1122 1084 -398 26 9 | 1880 328 9 229 +9
JUN-25 22400 C 1290 1290 1290 1290 1 | 1211 1211 885 899 -392 24 6 | 2400 256 7 261 -8
JUN-25 22600 C 0 0 0 0 0 | 956 956 720 725 -371 23 10 | 1830 220 10 78 +1
JUN-25 22800 C 0 0 0 0 0 | 767 771 540 561 -357 21 37 | 2160 232 37 109 +5
JUN-25 23000 C 722 740 695 740 89 | 692 692 400 419 -323 21 137 | 2345 180 226 490 +16
JUN-25 23200 C 556 669 364 364 14 | 532 532 282 299 -281 20 354 | 2118 185 368 526 -8
JUN-25 23400 C 453 453 412 445 20 | 412 412 194 206 -236 20 529 | 1359 150 549 604 +130
JUN-25 23600 C 327 333 294 300 63 | 269 296 125 135 -183 20 802 | 1860 125 865 608 +88
JUN-25 23800 C 227 236 195 195 180 | 179 201 78 87 -134 20 994 | 1665 78 1174 458 +54
JUN-25 24000 C 147 158 121 121 174 | 115 131 48 53 -97 20 870 | 1620 48 1044 1013 +237
JUN-25 24200 C 102 102 76 76 102 | 66 82 30 31 -66 20 341 | 1490 30 443 499 -66
JUN-25 24400 C 59 62 49 51 66 | 45 47 18 19 -41 21 267 | 1450 18 333 514 -108
JUN-25 24600 C 38 39 29 31 105 | 25 29 11 10 -27 21 256 | 1366 11 361 546 -222
JUN-25 24800 C 26 26 18 18 39 | 16 18 7 6 -15 21 126 | 1234 7 165 770 -58
JUN-25 25000 C 15 15 13 13 34 | 8 10 5 3 -8 21 139 | 1200 5 173 371 -62
JUN-25 25200 C 11 11 8 8 19 | 6 6 5 2 -4 22 127 | 1068 5 146 351 -85
JUN-25 25400 C 7 8 6 6 10 | 5 5 4 1 -2 22 29 | 832 4 39 259 -58
JUN-25 25600 C 7 7 5 5 22 | 2 4 2 1 -1 24 3 | 1000 2 25 278 -28
JUN-25 25800 C 4 4 4 4 1 | 2 3 2 1 0 26 25 | 806 2 26 87 -19
JUN-25 26000 C 4 4 4 4 1 | 3 3 3 1 0 27 2 | 860 3 3 389 -2
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 730 6 0 317 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 645 5 0 381 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 634 5 0 79 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 580 4 0 294 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 516 3 0 132 0
JUN-25 27200 C 0 0 0 0 0 | 1 1 1 1 0 37 1 | 465 1 1 19 -1
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 362 4 0 161 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 335 2 0 169 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 385 3 0 146 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 392 1 0 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 325 5 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 239 2 0 18 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 163 6 0 43 0
TOTAL CALL 940 | TOTAL CALL 5064 | TOTAL CALL 6004 12779 -185
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 0 144 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 21 1 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 24 1 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 131 2 0 12 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 2 2 2 1 0 91 1 | 139 2 1 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 390 1 0 147 0
JUN-25 16100 P 0 0 0 0 0 | 2 2 2 1 0 83 1 | 183 2 1 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 73 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 70 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 68 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 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 7 7 7 7 4 | 0 0 0 1 0 51 0 | 1150 7 4 180 -4
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 | 4 4 4 1 0 49 30 | 995 4 30 145 +4
JUN-25 19000 P 0 0 0 0 0 | 4 4 4 1 0 47 38 | 1183 4 38 158 -23
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 951 4 0 145 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 1366 3 0 229 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 1130 3 0 168 0
JUN-25 19400 P 0 0 0 0 0 | 5 5 5 1 0 43 34 | 1466 3 34 103 +34
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 1360 5 0 167 0
JUN-25 19600 P 11 11 9 9 2 | 0 0 0 1 0 41 0 | 1422 9 2 58 -1
JUN-25 19700 P 0 0 0 0 0 | 7 7 7 1 0 39 1 | 1500 4 1 171 +1
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1626 4 0 58 0
JUN-25 19900 P 0 0 0 0 0 | 7 7 7 1 0 37 9 | 1526 5 9 58 0
JUN-25 20000 P 0 0 0 0 0 | 7 7 7 2 +1 39 1 | 1805 4 1 296 -1
JUN-25 20200 P 0 0 0 0 0 | 7 7 7 3 +2 38 2 | 1912 6 2 121 0
JUN-25 20400 P 0 0 0 0 0 | 9 9 9 4 +2 37 15 | 2127 5 15 339 -15
JUN-25 20600 P 0 0 0 0 0 | 10 10 10 5 +2 36 1 | 1915 7 1 373 +1
JUN-25 20800 P 14 14 14 14 1 | 10 14 10 7 +3 35 3 | 1903 8 4 265 +1
JUN-25 21000 P 14 17 13 13 9 | 12 16 12 9 +4 33 64 | 2087 7 73 181 -54
JUN-25 21200 P 0 0 0 0 0 | 12 18 12 12 +5 32 9 | 1636 8 9 123 +5
JUN-25 21400 P 17 18 17 18 3 | 13 21 13 16 +7 31 20 | 2390 9 23 217 0
JUN-25 21600 P 19 22 19 22 11 | 16 28 14 22 +10 30 53 | 2461 11 64 189 +2
JUN-25 21800 P 22 23 22 23 2 | 18 35 17 30 +13 29 103 | 2710 12 105 499 +6
JUN-25 22000 P 26 35 26 29 15 | 22 45 21 39 +16 27 115 | 2952 14 130 388 -13
JUN-25 22200 P 31 43 31 37 31 | 27 63 26 54 +23 26 124 | 3101 17 155 319 +23
JUN-25 22400 P 38 52 38 46 51 | 36 85 33 74 +34 25 293 | 1360 18 344 277 -32
JUN-25 22600 P 50 70 50 62 82 | 58 118 44 102 +47 23 448 | 3023 24 530 293 +16
JUN-25 22800 P 67 100 67 77 64 | 85 167 65 140 +65 22 402 | 3940 31 466 247 -12
JUN-25 23000 P 96 132 96 111 138 | 123 233 90 192 +88 21 693 | 3960 40 831 740 -19
JUN-25 23200 P 137 181 137 150 80 | 162 318 132 269 +127 20 774 | 3880 56 854 567 -38
JUN-25 23400 P 188 244 188 225 172 | 240 429 190 374 +180 20 592 | 4438 76 764 608 -52
JUN-25 23600 P 263 334 263 317 107 | 342 561 275 502 +228 20 272 | 4191 108 379 533 -36
JUN-25 23800 P 365 435 355 435 63 | 400 707 392 647 +273 19 117 | 4764 159 180 331 -43
JUN-25 24000 P 523 565 512 512 27 | 557 849 510 824 +320 20 46 | 4716 217 73 416 -33
JUN-25 24200 P 678 712 675 711 15 | 750 1023 660 1000 +351 20 17 | 4880 306 32 166 -13
JUN-25 24400 P 847 874 816 816 9 | 890 1180 890 1193 +384 21 5 | 4930 425 14 128 0
JUN-25 24600 P 0 0 0 0 0 | 1240 1394 1240 1387 +393 23 3 | 4150 538 3 75 -1
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 1578 +402 22 0 | 4398 678 0 23 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 1773 +404 20 0 | 4955 822 0 26 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 1972 +408 20 0 | 1516 995 0 12 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2172 +421 22 0 | 2378 1337 0 5 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 2371 +422 0 0 | 2691 1336 0 4 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 2571 +422 0 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 2771 +423 0 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 2971 +423 0 0 | 2030 2030 0 1 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3171 +423 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3371 +423 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 3571 +423 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 3771 +423 0 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 3971 +423 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4171 +423 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4371 +423 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 4571 +423 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 4771 +423 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 4971 +423 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5171 +423 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5371 +423 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 5571 +423 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 5771 +423 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 5971 +423 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6171 +423 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6371 +423 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 6571 +423 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 6771 +423 0 0 | 10777 6888 0 1 0
TOTAL PUT 886 | TOTAL PUT 4286 | TOTAL PUT 5172 12450 -297
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 11176 25229 -482
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 7410 -416 40 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7308 -418 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7208 -418 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7109 -417 36 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7009 -417 36 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 6909 -417 35 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 6809 -417 34 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 6709 -417 34 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 6609 -417 33 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 6509 -417 33 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 6409 -417 32 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6309 -418 32 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6210 -417 33 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6110 -417 33 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6010 -417 32 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 5910 -417 32 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 5810 -417 31 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 5711 -416 32 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 5611 -416 31 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 5511 -416 30 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 5412 -416 31 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5312 -416 30 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5213 -415 30 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5113 -415 30 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5014 -415 30 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 4915 -414 30 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 4816 -414 30 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 4716 -414 29 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 4617 -414 29 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 4518 -413 29 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 4420 -412 29 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4321 -412 29 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4222 -411 28 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4124 -410 28 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4026 -409 28 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 3928 -409 28 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 3830 -408 28 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 3732 -407 27 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 3635 -406 27 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 3538 -405 27 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 3441 -404 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3344 -403 27 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3248 -401 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3056 -399 26 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 2867 -394 26 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 2679 -391 25 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 2494 -386 25 0 | 3300 3215 0 2 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2311 -381 24 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2132 -374 24 0 | 2805 2514 0 2 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 1956 -368 24 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 1785 -359 23 0 | 0 0 0 1 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 1618 -351 23 0 | 0 0 0 1 0
JUL-25 22000 C 0 0 0 0 0 | 1530 1530 1530 1457 -340 22 1 | 2478 1467 1 1 +1
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1276 -355 21 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 1154 1154 1154 1127 -343 21 1 | 1154 1099 1 2 +1
JUL-25 22600 C 0 0 0 0 0 | 1000 1000 1000 990 -305 20 1 | 1788 814 1 11 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 866 -283 20 0 | 1385 686 0 64 0
JUL-25 23000 C 0 0 0 0 0 | 900 900 730 747 -262 20 8 | 1356 614 8 35 0
JUL-25 23200 C 0 0 0 0 0 | 834 834 617 658 -222 21 39 | 1950 550 39 66 +13
JUL-25 23400 C 775 775 760 770 4 | 662 662 521 564 -200 21 35 | 1027 496 39 53 +21
JUL-25 23600 C 652 659 640 640 9 | 619 619 445 455 -201 20 44 | 1057 400 53 45 +7
JUL-25 23800 C 565 575 540 540 7 | 518 520 372 382 -178 20 37 | 1038 362 44 78 +25
JUL-25 24000 C 479 485 459 485 8 | 408 409 304 320 -155 20 169 | 956 304 177 259 +107
JUL-25 24200 C 406 406 382 382 8 | 366 366 253 267 -132 20 224 | 851 253 232 289 +139
JUL-25 24400 C 338 338 331 331 6 | 303 308 208 221 -114 20 270 | 761 208 276 263 +133
JUL-25 24600 C 266 266 266 266 1 | 242 244 170 181 -100 20 134 | 670 170 135 360 +23
JUL-25 24800 C 0 0 0 0 0 | 195 195 136 148 -86 20 124 | 585 136 124 341 -21
JUL-25 25000 C 191 199 190 190 12 | 170 170 111 120 -74 20 274 | 520 111 286 313 +43
JUL-25 25200 C 161 161 161 161 1 | 130 130 90 96 -64 20 210 | 440 90 211 304 +39
JUL-25 25400 C 130 130 130 130 1 | 99 100 73 79 -52 20 104 | 387 73 105 135 -33
JUL-25 25600 C 106 106 105 105 4 | 81 81 61 65 -41 21 100 | 341 61 104 93 -42
JUL-25 25800 C 89 93 70 70 13 | 75 75 49 51 -37 21 60 | 276 49 73 52 -14
JUL-25 26000 C 75 75 68 68 3 | 63 63 43 40 -31 21 69 | 246 43 72 210 +40
JUL-25 26200 C 61 61 61 61 1 | 45 45 35 31 -28 21 10 | 218 35 11 150 -72
JUL-25 26400 C 0 0 0 0 0 | 38 38 31 24 -23 21 13 | 182 31 13 165 -11
JUL-25 26600 C 41 44 41 43 4 | 26 28 26 19 -18 21 34 | 168 26 38 45 -22
JUL-25 26800 C 34 35 34 35 6 | 23 24 22 15 -14 21 97 | 146 22 103 108 -71
JUL-25 27000 C 0 0 0 0 0 | 24 24 19 11 -12 21 3 | 118 19 3 164 +1
JUL-25 27200 C 0 0 0 0 0 | 18 18 17 9 -9 21 6 | 108 17 6 108 +3
JUL-25 27400 C 0 0 0 0 0 | 16 16 13 7 -7 21 34 | 92 13 34 220 +33
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 5 -6 21 0 | 74 38 0 185 0
JUL-25 27800 C 0 0 0 0 0 | 13 13 13 4 -5 21 1 | 65 13 1 163 -1
JUL-25 28000 C 0 0 0 0 0 | 11 11 11 3 -4 21 1 | 61 11 1 106 -1
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 47 12 0 72 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 47 15 0 72 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 42 10 0 224 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 35 17 0 31 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 33 15 0 97 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 16 12 0 1 0
TOTAL CALL 88 | TOTAL CALL 2103 | TOTAL CALL 2191 4893 +341
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 12 12 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 15 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 11 10 0 8 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 28 25 0 4 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 19 12 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 15 0 2 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 17 17 17 2 +1 28 1 | 17 15 1 2 +1
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 41 15 0 90 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 4 +3 29 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 5 +4 29 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 6 +5 29 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 7 +6 29 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 8 +6 29 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 9 +6 29 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 10 +6 29 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 12 +7 29 0 | 63 63 0 6 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 13 +7 29 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 15 +8 29 0 | 70 39 0 41 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 16 +8 28 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 27 33 27 18 +9 28 19 | 70 27 19 9 -3
JUL-25 19300 P 0 0 0 0 0 | 36 36 36 20 +9 28 11 | 48 29 11 11 +10
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 22 +10 28 0 | 93 28 0 94 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 25 +11 28 0 | 64 29 0 112 0
JUL-25 19600 P 0 0 0 0 0 | 41 41 41 28 +13 27 10 | 105 28 10 201 -3
JUL-25 19700 P 0 0 0 0 0 | 44 44 44 30 +13 27 21 | 60 32 21 303 -21
JUL-25 19800 P 0 0 0 0 0 | 34 46 34 34 +15 27 90 | 117 31 90 193 -54
JUL-25 19900 P 0 0 0 0 0 | 49 50 47 37 +16 27 59 | 128 32 59 95 -50
JUL-25 20000 P 37 40 37 40 2 | 38 53 38 41 +17 27 107 | 141 33 109 18 -110
JUL-25 20200 P 0 0 0 0 0 | 43 59 40 50 +20 26 62 | 159 38 62 39 +23
JUL-25 20400 P 53 53 53 53 4 | 59 66 59 61 +24 26 33 | 186 41 37 216 +10
JUL-25 20600 P 54 65 54 64 3 | 51 79 51 73 +28 25 68 | 205 46 71 312 +18
JUL-25 20800 P 72 72 72 72 1 | 62 90 60 85 +30 25 64 | 244 52 65 213 +22
JUL-25 21000 P 80 80 80 80 1 | 73 107 68 100 +32 24 90 | 283 57 91 265 +12
JUL-25 21200 P 94 94 94 94 4 | 86 125 82 120 +37 24 239 | 330 65 243 135 -41
JUL-25 21400 P 106 106 106 106 6 | 96 150 96 144 +47 23 433 | 349 77 439 407 +36
JUL-25 21600 P 125 129 125 129 16 | 123 175 123 171 +56 23 180 | 407 82 196 327 +147
JUL-25 21800 P 137 152 137 147 22 | 140 206 140 204 +66 23 126 | 494 95 148 329 +62
JUL-25 22000 P 161 188 161 188 3 | 166 245 161 241 +75 22 85 | 568 110 88 221 +10
JUL-25 22200 P 210 211 200 209 7 | 202 300 198 284 +85 22 89 | 555 128 96 212 -15
JUL-25 22400 P 226 240 226 239 4 | 236 348 229 334 +98 21 171 | 751 156 175 137 -40
JUL-25 22600 P 310 310 282 296 5 | 279 412 279 391 +111 21 146 | 840 184 151 90 -56
JUL-25 22800 P 322 352 322 347 4 | 335 488 335 459 +128 20 23 | 927 214 27 74 +11
JUL-25 23000 P 383 433 382 410 19 | 393 566 393 545 +156 20 106 | 1073 260 125 190 +15
JUL-25 23200 P 449 451 449 451 2 | 504 672 504 612 +153 19 40 | 967 304 42 182 +21
JUL-25 23400 P 540 585 540 580 4 | 560 753 552 735 +201 20 63 | 1020 369 67 162 +36
JUL-25 23600 P 624 677 624 665 28 | 665 870 638 851 +220 20 96 | 1000 426 124 160 +12
JUL-25 23800 P 764 765 764 765 2 | 743 1006 743 978 +243 20 22 | 1060 503 24 68 +13
JUL-25 24000 P 0 0 0 0 0 | 0 0 0 1109 +261 20 0 | 977 588 0 138 0
JUL-25 24200 P 1022 1022 1022 1022 1 | 0 0 0 1260 +298 20 0 | 1500 673 1 94 +1
JUL-25 24400 P 0 0 0 0 0 | 1433 1433 1433 1409 +312 20 1 | 1433 773 1 71 0
JUL-25 24600 P 0 0 0 0 0 | 0 0 0 1570 +316 20 0 | 1315 903 0 4 0
JUL-25 24800 P 0 0 0 0 0 | 0 0 0 1744 +329 20 0 | 1200 1200 0 1 0
JUL-25 25000 P 0 0 0 0 0 | 1800 1800 1800 1916 +342 20 1 | 1955 1345 1 2 0
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 2091 +353 20 0 | 2253 1592 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 2271 +362 20 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 2455 +372 20 0 | 1854 1612 0 1 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 2642 +379 21 0 | 0 0 0 0 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2831 +386 21 0 | 2240 1916 0 1 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 3023 +392 21 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 3216 +397 21 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 3410 +400 21 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 3606 +404 21 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3803 +407 21 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 4000 +409 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 4198 +410 21 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 4397 +413 21 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 4595 +413 21 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4795 +415 21 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4994 +415 21 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 5193 +415 20 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 5393 +416 21 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 5593 +417 22 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5793 +417 22 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 5992 +417 0 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 6192 +417 0 0 | 0 0 0 0 0
TOTAL PUT 138 | TOTAL PUT 2456 | TOTAL PUT 2594 5271 +67
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 4785 10164 +408
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 9546 -431 33 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 9446 -431 32 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 9346 -431 32 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9246 -431 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9146 -432 31 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9046 -432 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8946 -432 30 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8846 -432 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8747 -431 31 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8647 -431 31 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8547 -431 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 8447 -431 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 8347 -431 29 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8248 -431 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8148 -431 30 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8048 -431 29 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7949 -430 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7849 -431 29 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7750 -430 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 7650 -430 29 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7551 -429 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7451 -430 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 7352 -429 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7252 -430 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7153 -429 29 0 | 7200 4426 0 4 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7054 -429 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6955 -428 28 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6856 -428 28 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6757 -428 28 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6658 -427 28 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6559 -427 28 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6460 -427 28 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 6362 -426 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6263 -426 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6165 -426 28 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6067 -425 27 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5969 -424 27 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5871 -424 27 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5773 -423 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5675 -423 27 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5578 -422 27 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5481 -421 27 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5384 -420 27 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5287 -420 27 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5190 -419 26 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5094 -418 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4998 -417 26 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4902 -416 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4806 -415 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 4885 4885 4885 4711 -414 26 1 | 4885 4885 1 1 +1
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4616 -413 26 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4522 -411 26 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4427 -410 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4334 -408 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4240 -407 25 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4147 -406 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4054 -404 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3962 -403 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3871 -400 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3779 -399 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3689 -397 25 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3599 -394 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3509 -393 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3420 -391 24 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3332 -388 24 0 | 4755 1500 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3157 -383 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2985 -378 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2816 -373 24 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2651 -366 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2489 -360 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2331 -352 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2177 -345 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2027 -337 22 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1881 -329 22 0 | 2116 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1741 -319 22 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1579 -336 21 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1451 -324 21 0 | 1965 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1330 -288 21 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1216 -273 21 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1113 -256 21 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 1030 1030 999 1010 -244 21 3 | 1859 498 3 60 +2
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 915 -227 21 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 1000 1000 980 828 -213 21 4 | 1700 418 4 44 -3
SEP-25 23800 C 0 0 0 0 0 | 738 738 738 748 -201 21 2 | 1860 363 2 18 +2
SEP-25 24000 C 0 0 0 0 0 | 776 776 680 675 -187 21 2 | 1838 400 2 29 +2
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 604 -175 21 0 | 1805 390 0 74 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 543 -163 21 0 | 1646 399 0 89 0
SEP-25 24600 C 0 0 0 0 0 | 485 487 485 487 -149 21 14 | 1243 310 14 93 +14
SEP-25 24800 C 0 0 0 0 0 | 513 513 434 437 -136 21 22 | 1619 273 22 35 +19
SEP-25 25000 C 524 524 524 524 1 | 484 484 484 392 -126 21 1 | 1472 226 2 89 +1
SEP-25 25200 C 0 0 0 0 0 | 430 430 380 350 -115 21 2 | 992 341 2 81 +1
SEP-25 25400 C 0 0 0 0 0 | 363 363 363 313 -106 21 1 | 1474 250 1 47 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 280 -96 21 0 | 1055 273 0 33 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 250 -89 21 0 | 1280 236 0 136 0
SEP-25 26000 C 0 0 0 0 0 | 270 270 220 224 -80 21 16 | 1200 189 16 92 +14
SEP-25 26200 C 278 278 278 278 1 | 198 198 198 199 -73 21 1 | 1019 198 2 97 +1
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 178 -66 21 0 | 1090 213 0 127 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 157 -61 21 0 | 886 170 0 90 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 137 -58 21 0 | 522 163 0 138 0
SEP-25 27000 C 0 0 0 0 0 | 124 124 124 120 -56 21 7 | 890 124 7 146 -2
SEP-25 27200 C 0 0 0 0 0 | 133 133 113 105 -52 21 10 | 668 113 10 39 +1
SEP-25 27400 C 0 0 0 0 0 | 119 119 116 89 -51 21 36 | 858 106 36 89 +29
SEP-25 27600 C 0 0 0 0 0 | 90 90 90 78 -46 21 2 | 790 90 2 46 -2
SEP-25 27800 C 0 0 0 0 0 | 80 80 80 68 -38 21 1 | 490 80 1 13 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 59 -35 21 0 | 740 95 0 60 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 51 -32 21 0 | 716 90 0 15 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 44 -29 21 0 | 641 95 0 6 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 38 -26 21 0 | 607 73 0 5 -10
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 33 -23 21 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 28 -21 21 0 | 460 66 0 70 0
SEP-25 29200 C 56 56 56 56 2 | 0 0 0 24 -19 21 0 | 200 53 2 27 -2
SEP-25 29400 C 0 0 0 0 0 | 35 35 35 21 -17 21 23 | 372 35 23 38 +22
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 18 -15 21 0 | 443 59 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 33 33 32 16 -13 21 31 | 375 32 31 40 +31
SEP-25 30000 C 0 0 0 0 0 | 30 30 26 13 -12 21 3 | 413 26 3 27 0
TOTAL CALL 4 | TOTAL CALL 182 | TOTAL CALL 186 2340 +121
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 32 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 321 33 0 105 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 4 +3 28 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 5 +4 28 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 6 +5 28 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 7 +5 29 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 8 +5 29 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 9 +5 29 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 10 +5 28 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 11 +5 28 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 12 +5 28 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 13 +5 28 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 14 +5 28 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 15 +5 28 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 17 +6 28 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 18 +6 28 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 20 +6 28 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 22 +7 27 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 24 +8 27 0 | 828 46 0 8 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 26 +8 27 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 28 +9 27 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 30 +9 27 0 | 243 52 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 33 +10 27 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 36 +11 27 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 39 +12 27 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 42 +12 27 0 | 995 55 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 47 +15 27 0 | 1120 62 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 49 +14 26 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 53 +15 26 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 57 +16 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 61 +17 26 0 | 981 65 0 19 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 66 +18 26 0 | 1120 105 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 71 +19 26 0 | 1313 70 0 8 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 77 +21 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 82 +20 26 0 | 888 76 0 16 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 89 +24 25 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 95 +25 25 0 | 1656 92 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 102 +26 25 0 | 989 180 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 109 +28 25 0 | 1023 122 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 117 +29 25 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 126 +32 25 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 134 +33 25 0 | 1034 104 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 144 +35 25 0 | 1230 110 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 158 +42 25 0 | 1830 136 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 169 +44 25 0 | 1916 128 0 17 0
SEP-25 19900 P 0 0 0 0 0 | 151 151 151 180 +42 25 7 | 1769 144 7 32 +1
SEP-25 20000 P 0 0 0 0 0 | 188 188 188 191 +44 24 1 | 1890 133 1 98 -1
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 213 +45 24 0 | 1906 158 0 127 0
SEP-25 20400 P 0 0 0 0 0 | 235 235 235 237 +45 24 7 | 1620 162 7 37 +7
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 263 +47 23 0 | 2286 180 0 55 0
SEP-25 20800 P 0 0 0 0 0 | 281 281 281 297 +57 23 1 | 1678 192 1 41 +1
SEP-25 21000 P 0 0 0 0 0 | 340 340 340 334 +66 23 2 | 2518 221 2 57 +2
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 374 +75 23 0 | 1984 243 0 60 0
SEP-25 21400 P 0 0 0 0 0 | 402 402 402 419 +85 22 7 | 2588 265 7 68 -7
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 467 +92 22 0 | 2126 306 0 130 0
SEP-25 21800 P 416 417 416 417 2 | 421 500 421 520 +100 22 3 | 3110 338 5 66 +3
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 578 +109 22 0 | 3240 374 0 16 0
SEP-25 22200 P 550 550 550 550 1 | 0 0 0 640 +118 21 0 | 1609 426 1 59 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 710 +130 21 0 | 1666 457 0 24 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 788 +144 21 0 | 3955 500 0 95 0
SEP-25 22800 P 754 754 754 754 1 | 0 0 0 873 +158 21 0 | 2440 575 1 12 -1
SEP-25 23000 P 0 0 0 0 0 | 982 982 963 965 +172 21 6 | 2276 616 6 25 -1
SEP-25 23200 P 0 0 0 0 0 | 939 1058 939 1064 +186 21 2 | 3300 698 2 15 +1
SEP-25 23400 P 0 0 0 0 0 | 1044 1148 1044 1169 +201 21 4 | 3364 754 4 13 +2
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1283 +214 21 0 | 3600 833 0 11 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 1405 +230 21 0 | 3755 923 0 3 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 1543 +256 21 0 | 4755 1130 0 8 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1664 +259 21 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 1812 +281 21 0 | 1434 1230 0 2 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1955 +293 21 0 | 2061 1559 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2103 +291 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2256 +301 21 0 | 5665 2235 0 7 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 2413 +310 21 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 2574 +320 21 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2738 +328 21 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2906 +336 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 2965 3050 2965 3077 +344 21 2 | 4600 2466 2 3 -2
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3251 +351 21 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 3428 +358 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 3607 +364 21 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3788 +369 21 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3972 +375 21 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4157 +380 21 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4344 +385 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 4533 +390 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4723 +394 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4914 +397 21 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5106 +400 21 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5299 +403 21 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 5235 5517 5235 5493 +406 21 3 | 9400 4785 3 14 -3
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5688 +409 21 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 5673 5673 5673 5883 +411 21 1 | 9530 4928 1 6 -1
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 6079 +413 21 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6276 +415 21 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 6473 +417 21 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 6671 +419 21 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6868 +420 21 0 | 7500 6777 0 3 0
TOTAL PUT 4 | TOTAL PUT 46 | TOTAL PUT 50 2117 +1
| MONTH PUT/CALL RATIO 0.26
| MONTH TOTAL 236 4457 +122
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 13267 -438 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13167 -438 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13067 -438 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12967 -438 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12867 -438 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12767 -438 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12667 -438 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12567 -438 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12467 -438 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 12367 -438 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12267 -438 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12167 -438 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12067 -438 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11967 -438 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11867 -438 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11768 -437 31 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11668 -438 30 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11468 -438 30 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11268 -438 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11068 -438 28 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10868 -438 28 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10669 -438 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10469 -438 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10270 -437 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10070 -438 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9871 -438 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9672 -437 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9473 -437 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9274 -437 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9076 -437 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8877 -437 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 8679 -437 27 0 | 9936 7583 0 10 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8481 -437 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8284 -436 27 0 | 9437 8090 0 11 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8185 -436 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8087 -435 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7989 -435 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7890 -435 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7792 -435 26 0 | 8852 8392 0 6 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7694 -435 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7596 -434 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7499 -433 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 7401 -434 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 7400 7400 7300 7304 -433 26 4 | 8540 6800 4 6 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7206 -433 26 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7109 -433 26 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7012 -432 26 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6916 -431 26 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6819 -431 26 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6723 -430 26 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6627 -430 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6531 -429 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6435 -429 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6340 -428 25 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6245 -427 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6150 -427 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6055 -426 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5961 -425 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5867 -424 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5773 -424 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5680 -423 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5587 -422 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5494 -421 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5402 -420 25 0 | 6430 5896 0 4 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5310 -419 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5218 -418 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5127 -417 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5037 -415 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4946 -414 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4857 -412 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4767 -411 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4678 -410 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4590 -408 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4502 -407 24 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4415 -405 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4328 -403 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4242 -401 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4156 -400 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4071 -398 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3986 -396 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3903 -393 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3819 -392 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3737 -389 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3655 -387 23 0 | 4200 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3493 -383 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3334 -378 23 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3179 -372 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3026 -366 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2876 -361 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2730 -354 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2588 -347 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2449 -340 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2314 -333 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2182 -326 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2034 -338 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1911 -330 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1796 -297 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1687 -283 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1581 -270 21 0 | 2360 1403 0 8 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1480 -259 21 0 | 2290 1295 0 4 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1384 -249 21 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1288 -239 21 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1195 -235 21 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1119 -222 21 0 | 1500 962 0 5 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1041 -208 21 0 | 1465 973 0 2 0
DEC-25 24400 C 0 0 0 0 0 | 965 965 965 964 -205 21 1 | 1101 965 1 1 +1
DEC-25 24600 C 0 0 0 0 0 | 1000 1000 1000 900 -191 21 1 | 1535 963 1 13 +1
DEC-25 24800 C 0 0 0 0 0 | 939 939 835 837 -180 21 3 | 1330 771 3 4 +1
DEC-25 25000 C 0 0 0 0 0 | 912 918 764 777 -170 21 8 | 1295 764 8 17 +2
DEC-25 25200 C 0 0 0 0 0 | 737 737 723 717 -164 21 3 | 1230 723 3 23 +1
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 664 -160 21 0 | 890 841 0 8 0
DEC-25 25600 C 0 0 0 0 0 | 633 633 633 614 -149 21 1 | 1035 585 1 20 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 571 -139 21 0 | 850 646 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 529 -130 21 0 | 870 511 0 24 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 489 -123 21 0 | 811 651 0 22 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 453 -116 21 0 | 730 649 0 8 0
DEC-25 26600 C 0 0 0 0 0 | 425 425 425 415 -113 21 1 | 705 425 1 14 0
DEC-25 26800 C 0 0 0 0 0 | 393 393 393 380 -110 21 6 | 702 393 6 64 +6
DEC-25 27000 C 0 0 0 0 0 | 370 370 365 348 -106 21 8 | 639 358 8 33 +7
DEC-25 27200 C 0 0 0 0 0 | 338 344 337 318 -100 21 28 | 627 337 28 70 +28
DEC-25 27400 C 0 0 0 0 0 | 360 360 359 281 -110 20 14 | 600 359 14 22 +14
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 256 -104 20 0 | 550 436 0 11 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 233 -105 20 0 | 509 272 0 46 0
DEC-25 28000 C 0 0 0 0 0 | 253 253 253 212 -100 20 10 | 522 253 10 29 +10
DEC-25 28200 C 0 0 0 0 0 | 225 225 225 192 -95 20 1 | 490 225 1 5 +1
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 174 -91 20 0 | 323 282 0 1 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 158 -86 20 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 143 -82 20 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 195 195 169 129 -78 20 2 | 320 169 2 2 0
DEC-25 29200 C 0 0 0 0 0 | 155 155 155 116 -74 20 1 | 318 155 1 3 +1
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 105 -69 20 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 94 -66 20 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 85 -62 20 0 | 268 268 0 1 0
DEC-25 30000 C 140 140 140 140 1 | 0 0 0 76 -59 20 0 | 284 140 1 13 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 61 -52 20 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 49 -46 20 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 39 -41 20 0 | 128 128 0 1 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 31 -36 20 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 24 -32 20 0 | 146 70 0 4 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 19 -27 20 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 15 -24 20 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 12 -20 20 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 9 -18 20 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 7 -15 20 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 5 -13 20 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 4 -11 20 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 3 -10 20 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 2 -8 19 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 -8 19 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 -6 19 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 -5 20 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 -4 20 0 | 34 19 0 5 0
TOTAL CALL 1 | TOTAL CALL 92 | TOTAL CALL 93 592 +73
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 36 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 35 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 34 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 33 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 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 31 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 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 29 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 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 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 2 +1 27 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 10 +1 27 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 17 +2 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 18 +2 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 20 +3 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 22 +3 26 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 23 +3 26 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 25 +3 26 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 27 +3 26 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 29 +4 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 32 +5 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 34 +4 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 37 +5 26 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 39 +5 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 42 +5 26 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 45 +6 26 0 | 98 98 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 49 +7 26 0 | 140 140 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 52 +7 26 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 56 +8 26 0 | 144 90 0 1 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 60 +8 25 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 64 +9 25 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 68 +9 25 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 73 +10 25 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 78 +11 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 83 +11 25 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 88 +12 25 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 94 +13 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 100 +14 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 106 +14 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 113 +15 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 120 +16 25 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 127 +17 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 174 174 174 135 +18 25 1 | 174 174 1 1 +1
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 143 +19 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 151 +20 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 160 +21 24 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 183 183 183 170 +23 24 1 | 183 183 1 1 +1
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 179 +24 24 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 190 +26 24 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 200 +27 24 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 211 +28 24 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 223 +30 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 235 +31 24 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 248 +33 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 261 +35 24 0 | 250 250 0 1 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 275 +37 24 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 289 +38 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 304 +40 23 0 | 474 474 0 7 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 319 +42 23 0 | 579 248 0 7 0
DEC-25 19700 P 0 0 0 0 0 | 354 354 354 344 +53 24 7 | 455 354 7 21 +7
DEC-25 19800 P 0 0 0 0 0 | 365 373 365 361 +55 23 14 | 569 268 14 23 0
DEC-25 19900 P 0 0 0 0 0 | 381 381 381 377 +48 23 7 | 558 335 7 37 +7
DEC-25 20000 P 352 352 352 352 1 | 0 0 0 392 +46 23 0 | 581 321 1 59 0
DEC-25 20200 P 0 0 0 0 0 | 425 425 425 425 +52 23 1 | 800 311 1 113 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 464 +57 23 0 | 575 334 0 57 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 505 +64 23 0 | 621 377 0 24 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 551 +75 22 0 | 759 402 0 50 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 597 +78 22 0 | 820 436 0 24 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 648 +84 22 0 | 1050 610 0 16 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 703 +92 22 0 | 914 649 0 9 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 766 +102 22 0 | 1060 585 0 23 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 828 +108 22 0 | 938 665 0 30 0
DEC-25 22000 P 0 0 0 0 0 | 910 910 910 901 +116 22 5 | 1435 660 5 25 -15
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 971 +130 21 0 | 1294 760 0 45 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1050 +140 21 0 | 1403 835 0 54 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1134 +149 21 0 | 1728 863 0 29 0
DEC-25 22800 P 0 0 0 0 0 | 1210 1210 1210 1219 +158 21 1 | 1380 933 1 12 +1
DEC-25 23000 P 0 0 0 0 0 | 1333 1333 1305 1314 +168 21 2 | 1670 1022 2 4 +1
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1410 +177 21 0 | 1475 1010 0 1 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1516 +190 21 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1628 +205 21 0 | 1788 1300 0 2 0
DEC-25 23800 P 0 0 0 0 0 | 1748 1748 1748 1742 +217 21 1 | 1748 1395 1 1 -1
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1860 +228 21 0 | 1956 1475 0 11 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1983 +227 21 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2109 +240 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2239 +248 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 2374 +249 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 2512 +255 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2654 +262 21 0 | 2505 2505 0 1 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2799 +268 21 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2947 +273 21 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3099 +279 21 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3254 +301 21 0 | 3102 2740 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 3412 +291 21 0 | 2637 2637 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 3573 +297 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3736 +302 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3902 +308 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4071 +319 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4241 +318 20 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 4414 +323 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 4589 +328 20 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4766 +333 20 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4945 +330 20 0 | 5432 4176 0 4 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5125 +343 20 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5307 +347 20 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 5491 +352 20 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5676 +356 20 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5862 +360 20 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6049 +364 20 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6238 +369 20 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 6427 +372 20 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 6618 +376 20 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 6730 6904 6730 6809 +379 20 4 | 7512 6008 4 19 +2
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7194 +386 20 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 7582 +392 20 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7972 +397 20 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8364 +402 20 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 8808 8808 8808 8757 +406 20 1 | 8842 7678 1 10 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9152 +411 20 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 9548 +414 20 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9945 +418 20 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10342 +420 20 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10740 +423 20 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11138 +425 20 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 11537 +427 20 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11936 +428 20 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12335 +430 19 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12735 +431 20 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13134 +432 19 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 13534 +433 20 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13934 +434 20 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 45 | TOTAL PUT 46 821 +3
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 139 1413 +76
MARKET PUT/CALL RATIO 0.92
MARKET TOTAL 16336 41263 +124
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED