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
P JUN-25 24200 1723 56 21 227 46 589 -157
C JUN-25 24400 1534 183 20 222 65 607 +91
C JUN-25 24600 1418 99 21 121 37 474 +49
P JUN-25 24000 1255 26 22 134 19 642 -95
P JUN-25 24400 734 118 20 350 102 405 -219
C JUN-25 24800 689 51 22 63 21 441 +25
P JUN-25 23800 627 13 24 72 11 502 -54
C JUN-25 24200 541 320 20 355 126 359 +159
P JUN-25 23600 420 6 26 39 5 463 -29
C JUN-25 25000 387 26 24 31 11 287 +12
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 JUN 2025, TUESDAY 25 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 12470 +317 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 12270 +317 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 12070 +317 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11870 +317 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11670 +317 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11470 +317 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 11270 +317 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 11170 +317 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 11070 +317 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10970 +317 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10870 +317 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10770 +317 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10670 +317 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10570 +317 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10470 +317 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10370 +317 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 10270 +317 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 10170 +317 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 10070 +317 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9970 +317 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9870 +317 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9770 +317 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9670 +317 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9570 +317 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9470 +317 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9370 +317 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 9270 +317 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 9170 +317 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 9070 +317 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8970 +317 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8870 +317 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8770 +317 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8670 +317 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8570 +317 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8470 +317 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8370 +317 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 8270 +317 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 8170 +317 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 8070 +317 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7970 +317 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7870 +317 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7770 +317 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7670 +317 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7570 +317 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7470 +317 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7370 +317 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 7270 +317 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 7170 +317 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 7070 +317 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6970 +317 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6870 +317 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6770 +317 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6670 +317 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6570 +317 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6470 +317 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6370 +317 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6270 +317 0 0 | 5717 1608 0 1 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 6170 +317 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 6070 +317 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5970 +317 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5870 +317 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5770 +317 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5670 +317 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5570 +317 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5470 +317 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5370 +317 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5270 +317 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 5170 +317 0 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 5070 +317 0 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4970 +317 0 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4870 +317 0 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4770 +317 0 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4670 +317 0 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4570 +317 0 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 4470 +317 0 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4270 +317 0 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 4070 +317 0 0 | 3960 722 0 141 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3870 +317 0 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3670 +317 0 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3470 +317 0 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3270 +317 0 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 3070 +317 0 0 | 2679 488 0 140 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2870 +317 0 0 | 2750 400 0 182 0
JUN-25 21800 C 2493 2493 2493 2493 1 | 2673 2673 2673 2670 +317 0 1 | 3126 350 2 413 0
JUN-25 22000 C 0 0 0 0 0 | 2488 2488 2488 2470 +317 0 1 | 3030 315 1 401 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2270 +317 0 0 | 1880 328 0 228 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 2070 +317 0 0 | 2400 256 0 259 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1870 +309 0 0 | 1830 220 0 76 0
JUN-25 22800 C 1497 1497 1491 1491 6 | 0 0 0 1670 +302 0 0 | 2160 232 6 109 0
JUN-25 23000 C 0 0 0 0 0 | 1350 1480 1330 1470 +302 0 15 | 2345 180 15 494 -4
JUN-25 23200 C 949 1100 935 1085 6 | 1130 1309 1130 1275 +309 35 6 | 2118 185 12 581 0
JUN-25 23400 C 815 893 749 890 21 | 923 1092 915 1083 +310 36 38 | 1359 150 59 596 -5
JUN-25 23600 C 617 710 541 710 18 | 735 795 735 875 +287 25 10 | 1860 100 28 357 -15
JUN-25 23800 C 403 560 395 558 33 | 540 718 532 675 +251 20 45 | 1665 57 78 295 -25
JUN-25 24000 C 302 410 226 410 84 | 385 538 340 483 +210 18 89 | 1620 32 173 832 -5
JUN-25 24200 C 174 252 126 252 211 | 230 355 193 320 +159 20 330 | 1490 19 541 359 -23
JUN-25 24400 C 95 148 65 143 269 | 136 222 103 183 +91 20 1265 | 1450 11 1534 607 +74
JUN-25 24600 C 56 85 37 85 142 | 85 121 50 99 +49 21 1276 | 1366 7 1418 474 +25
JUN-25 24800 C 27 40 21 40 30 | 41 63 23 51 +25 22 659 | 1234 5 689 441 -261
JUN-25 25000 C 16 24 12 24 77 | 18 31 11 26 +12 24 310 | 1200 2 387 287 -36
JUN-25 25200 C 7 9 7 9 2 | 10 18 7 14 +7 26 101 | 1068 3 103 285 -28
JUN-25 25400 C 5 9 5 9 6 | 7 11 5 7 +3 27 51 | 832 3 57 202 -75
JUN-25 25600 C 4 5 4 5 41 | 5 7 5 4 +2 29 27 | 1000 2 68 116 -245
JUN-25 25800 C 0 0 0 0 0 | 4 4 4 2 +1 30 1 | 806 2 1 98 +1
JUN-25 26000 C 3 3 3 3 1 | 3 3 3 1 0 32 3 | 860 2 4 397 -2
JUN-25 26200 C 0 0 0 0 0 | 3 3 3 1 0 35 1 | 730 1 1 295 -16
JUN-25 26400 C 0 0 0 0 0 | 2 2 2 1 0 39 2 | 645 2 2 406 -2
JUN-25 26600 C 0 0 0 0 0 | 1 2 1 1 0 42 2 | 634 1 2 79 0
JUN-25 26800 C 0 0 0 0 0 | 2 2 2 1 0 45 1 | 580 2 1 294 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 516 3 0 132 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 465 1 0 18 0
JUN-25 27400 C 0 0 0 0 0 | 1 1 1 1 0 55 1 | 362 1 1 162 +1
JUN-25 27600 C 0 0 0 0 0 | 1 1 1 1 0 58 2 | 335 1 2 58 -100
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 385 1 0 126 -20
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 392 1 0 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 325 1 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 239 2 0 18 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 163 6 0 43 0
TOTAL CALL 948 | TOTAL CALL 4237 | TOTAL CALL 5185 11289 -761
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 0 309 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 302 0 | 21 1 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 295 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 289 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 282 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 276 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 270 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 266 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 263 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 260 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 257 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 254 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 251 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 248 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 245 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 242 0 | 24 1 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 239 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 236 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 234 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 228 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 217 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 214 0 | 131 2 0 12 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 208 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 203 0 | 139 2 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 200 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 198 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 190 0 | 390 1 0 147 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 183 2 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 185 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 172 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 145 0 | 820 4 0 387 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 865 8 0 72 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 943 3 0 501 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 1070 5 0 306 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 1150 7 0 180 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 1137 5 0 108 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 995 4 0 145 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 1183 3 0 160 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 951 3 0 225 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 1366 1 0 258 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 1130 3 0 168 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 1466 3 0 141 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 1360 5 0 167 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 1422 2 0 57 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 1500 4 0 171 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 1626 1 0 57 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 1526 5 0 58 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 1805 3 0 280 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 1912 6 0 121 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 2127 2 0 338 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 1915 2 0 371 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 1903 2 0 275 0
JUN-25 21000 P 0 0 0 0 0 | 1 1 1 1 0 74 10 | 2087 1 10 189 0
JUN-25 21200 P 0 0 0 0 0 | 2 2 2 1 0 70 3 | 1636 1 3 160 0
JUN-25 21400 P 0 0 0 0 0 | 2 2 1 1 0 65 9 | 2390 1 9 189 0
JUN-25 21600 P 2 2 2 2 1 | 1 1 1 1 0 61 22 | 2461 1 23 203 +14
JUN-25 21800 P 0 0 0 0 0 | 2 2 1 1 0 57 3 | 2710 1 3 526 -3
JUN-25 22000 P 2 2 2 2 1 | 2 2 1 1 0 53 4 | 2952 1 5 395 -3
JUN-25 22200 P 0 0 0 0 0 | 2 2 1 1 0 49 13 | 3101 1 13 115 -7
JUN-25 22400 P 0 0 0 0 0 | 2 2 1 1 0 45 11 | 1360 1 11 395 -5
JUN-25 22600 P 5 5 3 3 6 | 2 3 2 1 0 41 25 | 3023 2 31 330 -12
JUN-25 22800 P 6 6 3 4 14 | 4 4 2 1 -1 36 7 | 3940 2 21 230 -7
JUN-25 23000 P 7 8 2 2 236 | 4 4 2 1 -3 32 31 | 3960 2 267 622 -252
JUN-25 23200 P 10 12 4 4 43 | 5 5 3 2 -7 31 38 | 3880 3 81 656 -60
JUN-25 23400 P 18 22 5 5 114 | 8 8 4 3 -15 28 214 | 4438 4 328 688 -69
JUN-25 23600 P 34 39 11 11 182 | 14 15 5 6 -29 26 238 | 4191 5 420 463 -79
JUN-25 23800 P 60 72 24 25 263 | 25 34 11 13 -54 24 364 | 4764 11 627 502 -44
JUN-25 24000 P 108 134 55 56 223 | 55 71 19 26 -95 22 1032 | 4716 19 1255 642 +81
JUN-25 24200 P 193 227 106 106 257 | 130 153 46 56 -157 21 1466 | 4880 46 1723 589 +303
JUN-25 24400 P 306 350 200 200 34 | 219 250 102 118 -219 20 700 | 4930 102 734 405 +271
JUN-25 24600 P 459 510 378 380 10 | 342 346 207 230 -258 21 144 | 4150 207 154 150 +82
JUN-25 24800 P 510 512 507 507 4 | 527 527 358 381 -291 22 14 | 4398 358 18 28 +8
JUN-25 25000 P 0 0 0 0 0 | 644 663 560 555 -305 24 6 | 4955 560 6 26 -2
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 744 -310 26 0 | 1516 995 0 13 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 939 -310 29 0 | 2378 1278 0 6 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1139 -309 33 0 | 2691 1336 0 3 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1333 -315 32 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1531 -316 32 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 1730 -317 0 0 | 2030 2030 0 1 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 1930 -317 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2130 -317 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2330 -317 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2530 -317 0 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 2730 -317 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 2930 -317 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3130 -317 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3330 -317 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3530 -317 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 3730 -317 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 3930 -317 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4130 -317 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4330 -317 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4530 -317 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 4730 -317 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 4930 -317 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5130 -317 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5330 -317 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5530 -317 0 0 | 10777 6888 0 1 0
TOTAL PUT 1388 | TOTAL PUT 4354 | TOTAL PUT 5742 13746 +216
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 10927 25035 -545
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 8680 +335 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8580 +335 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8480 +335 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8380 +335 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8280 +335 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 8180 +335 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 8080 +335 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7980 +335 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7880 +335 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7780 +335 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7680 +335 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7580 +335 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7480 +335 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7380 +335 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7280 +335 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 7180 +335 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 7080 +335 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6980 +335 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6880 +335 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6780 +335 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6680 +335 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6580 +335 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6480 +335 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6380 +335 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6280 +335 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 6180 +335 0 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 6080 +335 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5980 +335 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5880 +335 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5780 +335 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5680 +334 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5580 +334 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5480 +334 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5380 +334 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5280 +334 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 5180 +334 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 5080 +334 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4981 +334 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4881 +334 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4781 +334 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4681 +333 23 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4581 +333 23 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4482 +333 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4282 +331 23 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 4083 +330 23 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3885 +330 23 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3687 +328 23 0 | 3300 3215 0 2 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3489 +325 22 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 3293 +323 22 0 | 2805 2514 0 2 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 3097 +319 22 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 2922 2922 2922 2903 +316 22 1 | 2922 2922 1 2 +1
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2711 +311 22 0 | 0 0 0 1 0
JUL-25 22000 C 0 0 0 0 0 | 2485 2485 2485 2522 +307 22 1 | 2485 1467 1 2 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2335 +301 22 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 2151 +294 21 0 | 1350 1099 0 4 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1971 +285 21 0 | 1788 814 0 9 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1796 +276 21 0 | 1385 686 0 69 0
JUL-25 23000 C 0 0 0 0 0 | 1620 1620 1620 1627 +267 21 1 | 1620 614 1 42 -1
JUL-25 23200 C 0 0 0 0 0 | 1406 1495 1360 1464 +271 21 5 | 1950 550 5 53 -1
JUL-25 23400 C 1098 1098 1098 1098 2 | 1165 1270 1165 1273 +238 19 2 | 1270 496 4 73 +1
JUL-25 23600 C 888 999 888 999 2 | 1019 1180 1019 1124 +222 19 3 | 1180 400 5 93 0
JUL-25 23800 C 760 797 760 797 5 | 896 994 896 999 +210 20 5 | 1038 350 10 115 +2
JUL-25 24000 C 677 739 635 739 27 | 765 891 760 873 +195 20 70 | 956 281 97 261 -7
JUL-25 24200 C 592 666 548 666 21 | 656 774 643 758 +181 20 56 | 851 237 77 311 -19
JUL-25 24400 C 508 565 457 565 34 | 558 676 550 652 +170 20 109 | 761 192 143 246 -49
JUL-25 24600 C 396 440 380 440 11 | 473 589 473 553 +143 20 77 | 670 158 88 400 -11
JUL-25 24800 C 344 413 318 413 50 | 392 498 385 475 +133 20 167 | 585 127 217 371 +37
JUL-25 25000 C 294 342 269 342 18 | 334 425 330 400 +115 20 247 | 520 102 265 481 +79
JUL-25 25200 C 233 277 220 277 26 | 283 362 278 340 +102 20 115 | 440 85 141 421 +24
JUL-25 25400 C 184 226 180 222 24 | 232 303 231 288 +91 20 135 | 387 67 159 186 -29
JUL-25 25600 C 153 178 150 178 17 | 195 261 193 242 +80 21 162 | 341 55 179 200 -19
JUL-25 25800 C 129 154 126 154 5 | 154 219 154 204 +71 21 272 | 276 45 277 202 +107
JUL-25 26000 C 103 128 102 128 16 | 131 182 131 170 +61 21 169 | 246 39 185 294 +66
JUL-25 26200 C 85 108 82 106 19 | 110 155 110 142 +53 21 96 | 218 31 115 131 -13
JUL-25 26400 C 68 71 68 71 2 | 91 130 91 119 +47 22 82 | 182 26 84 238 +64
JUL-25 26600 C 60 73 58 73 4 | 76 110 76 98 +37 22 116 | 168 24 120 173 +78
JUL-25 26800 C 62 62 62 62 3 | 62 92 62 82 +32 22 93 | 146 20 96 166 +67
JUL-25 27000 C 51 54 51 51 5 | 54 75 52 68 +28 22 158 | 118 16 163 274 +105
JUL-25 27200 C 32 41 32 41 4 | 44 67 44 59 +27 23 134 | 108 15 138 272 +127
JUL-25 27400 C 37 37 37 37 1 | 44 54 40 49 +24 23 59 | 92 13 60 261 +36
JUL-25 27600 C 0 0 0 0 0 | 33 42 33 40 +20 23 24 | 74 12 24 212 +19
JUL-25 27800 C 24 24 24 24 1 | 28 41 28 33 +17 23 28 | 65 10 29 124 +21
JUL-25 28000 C 20 22 20 22 2 | 23 34 23 27 +14 23 34 | 61 9 36 25 -12
JUL-25 28200 C 0 0 0 0 0 | 23 28 23 23 +13 24 17 | 47 8 17 83 +12
JUL-25 28400 C 18 18 16 16 8 | 22 22 22 19 +11 24 34 | 47 13 42 105 +33
JUL-25 28600 C 0 0 0 0 0 | 21 21 21 15 +8 24 1 | 42 8 1 224 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 13 +8 24 0 | 35 17 0 26 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 11 +7 25 0 | 33 6 0 100 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 9 +6 25 0 | 0 0 0 0 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 7 +5 25 0 | 16 6 0 22 0
TOTAL CALL 307 | TOTAL CALL 2473 | TOTAL CALL 2780 6278 +718
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 46 0 | 12 12 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 10 10 0 15 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 10 0 3 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 28 10 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 19 12 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 14 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 17 15 0 4 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 41 14 0 90 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 63 63 0 1 -5
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 10 10 10 1 0 28 1 | 70 10 1 42 +1
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 70 13 0 38 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 28 0 33 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 93 23 0 95 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 64 26 0 89 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 105 14 0 282 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 60 30 0 337 0
JUL-25 19800 P 16 16 15 15 2 | 14 14 14 1 -2 23 2 | 117 14 4 231 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 128 31 0 103 0
JUL-25 20000 P 16 16 16 16 1 | 16 16 16 2 -3 24 1 | 141 16 2 41 -22
JUL-25 20200 P 0 0 0 0 0 | 18 18 18 3 -3 24 1 | 159 18 1 22 -1
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 4 -4 24 0 | 186 23 0 154 -20
JUL-25 20600 P 23 23 23 23 1 | 0 0 0 5 -6 23 0 | 205 23 1 302 0
JUL-25 20800 P 0 0 0 0 0 | 26 26 26 7 -8 23 1 | 244 26 1 211 +1
JUL-25 21000 P 31 31 26 26 3 | 27 29 27 10 -9 23 91 | 283 26 94 342 0
JUL-25 21200 P 0 0 0 0 0 | 32 32 32 13 -13 22 1 | 330 32 1 120 -19
JUL-25 21400 P 42 42 39 39 3 | 37 37 36 18 -16 22 4 | 349 36 7 598 +4
JUL-25 21600 P 43 43 43 43 1 | 43 44 36 24 -20 22 29 | 407 36 30 336 -8
JUL-25 21800 P 61 61 55 55 15 | 50 52 42 32 -24 22 22 | 494 42 37 379 -18
JUL-25 22000 P 72 75 53 53 29 | 64 64 53 43 -29 22 39 | 568 53 68 117 -59
JUL-25 22200 P 87 90 73 73 7 | 72 75 59 56 -36 22 127 | 555 59 134 229 +51
JUL-25 22400 P 109 112 100 100 23 | 92 92 71 73 -38 22 123 | 751 71 146 269 +92
JUL-25 22600 P 133 136 105 105 81 | 112 115 87 90 -47 21 228 | 840 87 309 289 +74
JUL-25 22800 P 166 167 136 137 18 | 137 137 108 113 -56 21 92 | 927 108 110 216 +41
JUL-25 23000 P 196 206 169 170 18 | 171 172 135 143 -66 21 223 | 1073 135 241 214 -7
JUL-25 23200 P 240 253 198 198 52 | 206 207 168 178 -77 21 191 | 967 168 243 179 -33
JUL-25 23400 P 293 308 245 245 19 | 254 258 204 220 -89 20 172 | 1020 204 191 190 +23
JUL-25 23600 P 361 375 300 300 31 | 305 323 254 270 -101 20 134 | 1000 254 165 215 +1
JUL-25 23800 P 430 450 384 389 43 | 374 388 312 328 -117 20 131 | 1060 312 174 173 +70
JUL-25 24000 P 533 547 447 447 30 | 457 465 382 395 -137 20 149 | 1153 382 179 256 +66
JUL-25 24200 P 642 642 542 542 12 | 545 560 461 480 -153 20 124 | 1500 461 136 187 +74
JUL-25 24400 P 753 753 689 689 5 | 661 661 553 576 -167 20 117 | 1433 553 122 151 +69
JUL-25 24600 P 812 812 775 775 2 | 762 762 657 677 -210 20 65 | 1315 657 67 59 +55
JUL-25 24800 P 1010 1010 1008 1008 2 | 801 801 801 794 -224 20 10 | 1200 801 12 10 +9
JUL-25 25000 P 0 0 0 0 0 | 1020 1020 920 929 -220 20 6 | 1955 920 6 6 +4
JUL-25 25200 P 0 0 0 0 0 | 0 0 0 1068 -233 21 0 | 2253 1592 0 0 0
JUL-25 25400 P 0 0 0 0 0 | 0 0 0 1216 -242 21 0 | 0 0 0 0 0
JUL-25 25600 P 0 0 0 0 0 | 1425 1425 1425 1370 -252 21 1 | 1854 1425 1 2 +1
JUL-25 25800 P 0 0 0 0 0 | 1613 1613 1613 1530 -262 21 1 | 1613 1613 1 1 +1
JUL-25 26000 P 1983 1983 1983 1983 1 | 0 0 0 1696 -271 21 0 | 2240 1916 1 1 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 1867 -279 22 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2042 -287 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2222 -293 22 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2404 -299 22 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2590 -304 22 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2778 -308 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 2968 -312 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3159 -316 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3352 -319 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3547 -320 23 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3742 -323 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 3938 -325 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4135 -326 24 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4332 -328 24 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4530 -329 24 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4728 -330 24 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 4927 -330 25 0 | 0 0 0 0 0
TOTAL PUT 399 | TOTAL PUT 2086 | TOTAL PUT 2485 6651 +445
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 5265 12929 +1163
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 10850 +355 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10750 +355 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10650 +355 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10550 +355 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10450 +355 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10350 +355 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10250 +355 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10150 +355 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10050 +355 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9950 +355 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9850 +355 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9750 +355 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9650 +355 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9550 +355 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9450 +355 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9350 +355 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9250 +355 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9150 +354 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9050 +354 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8950 +354 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8850 +354 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8751 +355 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8651 +355 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8551 +355 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8451 +355 27 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8351 +354 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8251 +354 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8151 +354 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8051 +354 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7952 +355 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7852 +354 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7752 +354 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7652 +354 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7553 +354 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7453 +354 26 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7353 +353 25 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7254 +354 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7154 +353 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7055 +353 26 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6955 +352 25 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6856 +353 25 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6756 +352 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6657 +352 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6558 +352 25 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6459 +351 25 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6360 +351 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6261 +351 25 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6162 +350 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6063 +349 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5965 +349 25 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5866 +348 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5768 +348 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5670 +348 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5572 +347 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5474 +346 24 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5377 +346 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5279 +345 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5182 +344 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5085 +343 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4989 +343 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4892 +342 24 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4796 +341 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4700 +340 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4605 +339 24 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4510 +338 24 0 | 4755 1500 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4320 +335 23 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4133 +333 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3947 +329 23 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3764 +327 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3582 +323 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3403 +319 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3227 +315 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3054 +310 22 0 | 1850 794 0 31 0
SEP-25 21800 C 2658 2658 2658 2658 1 | 0 0 0 2884 +305 22 0 | 2658 801 1 22 -1
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2717 +300 22 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2554 +294 22 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2395 +287 22 0 | 1965 677 0 43 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2240 +281 22 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2090 +274 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1945 +267 21 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1804 +290 21 0 | 1859 498 0 61 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1632 +240 20 0 | 1838 514 0 30 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1503 +228 20 0 | 1700 418 0 42 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1382 +206 20 0 | 1860 363 0 18 0
SEP-25 24000 C 0 0 0 0 0 | 1272 1272 1272 1268 +196 20 1 | 1838 400 1 29 -1
SEP-25 24200 C 0 0 0 0 0 | 1200 1200 1200 1172 +196 20 1 | 1805 390 1 70 +1
SEP-25 24400 C 0 0 0 0 0 | 1000 1047 1000 1074 +187 20 2 | 1646 399 2 102 +1
SEP-25 24600 C 0 0 0 0 0 | 896 896 896 977 +172 20 1 | 1243 310 1 108 0
SEP-25 24800 C 0 0 0 0 0 | 829 829 806 890 +162 20 8 | 1619 273 8 69 0
SEP-25 25000 C 648 648 648 648 1 | 0 0 0 811 +153 21 0 | 1472 226 1 112 +1
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 738 +146 21 0 | 992 334 0 96 0
SEP-25 25400 C 0 0 0 0 0 | 625 625 625 669 +134 21 1 | 1474 250 1 54 +1
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 608 +125 21 0 | 1055 273 0 26 0
SEP-25 25800 C 0 0 0 0 0 | 526 526 525 551 +117 21 2 | 1280 236 2 138 +2
SEP-25 26000 C 375 402 375 402 4 | 438 515 438 500 +108 21 44 | 1200 189 48 83 -17
SEP-25 26200 C 0 0 0 0 0 | 455 455 455 453 +101 21 7 | 1019 192 7 109 +7
SEP-25 26400 C 0 0 0 0 0 | 413 413 413 411 +93 21 7 | 1090 213 7 134 +7
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 372 +88 21 0 | 886 152 0 88 0
SEP-25 26800 C 0 0 0 0 0 | 282 317 282 336 +80 21 4 | 522 152 4 136 -2
SEP-25 27000 C 250 250 250 250 1 | 0 0 0 304 +74 22 0 | 890 124 1 147 0
SEP-25 27200 C 0 0 0 0 0 | 270 270 270 274 +68 22 1 | 668 103 1 106 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 249 +65 22 0 | 858 106 0 106 0
SEP-25 27600 C 163 163 163 163 1 | 0 0 0 226 +62 22 0 | 790 90 1 46 0
SEP-25 27800 C 146 146 146 146 1 | 170 170 170 205 +60 22 2 | 490 80 3 48 -1
SEP-25 28000 C 0 0 0 0 0 | 165 165 165 185 +56 22 1 | 740 95 1 74 0
SEP-25 28200 C 0 0 0 0 0 | 148 149 140 168 +54 22 36 | 716 90 36 51 +36
SEP-25 28400 C 0 0 0 0 0 | 137 141 137 152 +54 23 14 | 641 56 14 18 +13
SEP-25 28600 C 0 0 0 0 0 | 113 113 113 136 +50 23 2 | 607 73 2 5 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 122 +46 23 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 110 +43 23 0 | 460 66 0 70 0
SEP-25 29200 C 0 0 0 0 0 | 104 104 104 98 +39 23 7 | 200 39 7 34 +7
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 88 +36 23 0 | 372 35 0 38 0
SEP-25 29600 C 0 0 0 0 0 | 83 88 83 79 +33 23 8 | 443 29 8 5 +1
SEP-25 29800 C 0 0 0 0 0 | 69 76 69 71 +31 23 3 | 375 32 3 42 +2
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 64 +29 23 0 | 413 23 0 29 0
TOTAL CALL 9 | TOTAL CALL 152 | TOTAL CALL 161 2652 +57
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 37 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 14 14 14 1 0 30 2 | 14 14 2 2 +2
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 450 270 0 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 303 104 0 2 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 828 45 0 8 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 243 52 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 6 -3 25 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 995 55 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 9 -4 25 0 | 1120 62 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 10 -4 25 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 11 -4 25 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 12 -5 25 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 13 -6 25 0 | 981 65 0 18 0
SEP-25 18500 P 0 0 0 0 0 | 45 45 45 15 -6 25 6 | 1120 45 6 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 16 -7 24 0 | 1313 70 0 8 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 18 -7 24 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 20 -7 24 0 | 888 56 0 17 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 22 -8 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 53 53 53 24 -9 24 1 | 1656 53 1 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 27 -9 24 0 | 989 98 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 29 -10 24 0 | 1023 65 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 32 -11 24 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 35 -12 24 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 39 -12 24 0 | 1034 104 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 42 -13 24 0 | 1230 80 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 46 -14 24 0 | 1830 136 0 38 0
SEP-25 19800 P 90 90 90 90 1 | 0 0 0 50 -15 24 0 | 1916 90 1 30 -1
SEP-25 19900 P 0 0 0 0 0 | 83 84 83 55 -16 24 9 | 1769 83 9 46 +7
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 60 -17 24 0 | 1890 98 0 107 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 70 -23 23 0 | 1906 106 0 127 0
SEP-25 20400 P 114 114 114 114 1 | 108 108 108 83 -26 23 1 | 1620 108 2 24 +1
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 100 -26 23 0 | 2286 136 0 10 -15
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 117 -30 23 0 | 1678 153 0 14 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 136 -33 23 0 | 2518 171 0 57 0
SEP-25 21200 P 0 0 0 0 0 | 173 173 173 158 -36 23 2 | 1984 173 2 60 -1
SEP-25 21400 P 215 215 215 215 2 | 0 0 0 182 -37 23 0 | 2588 215 2 67 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 206 -39 23 0 | 2126 280 0 130 0
SEP-25 21800 P 261 261 252 252 5 | 250 250 239 232 -45 22 5 | 3110 239 10 24 -1
SEP-25 22000 P 309 310 309 310 2 | 277 277 256 261 -52 22 4 | 3240 256 6 41 -1
SEP-25 22200 P 0 0 0 0 0 | 321 321 290 295 -59 22 29 | 1609 290 29 32 -7
SEP-25 22400 P 402 402 402 402 2 | 353 354 341 335 -65 22 3 | 1666 341 5 45 -8
SEP-25 22600 P 0 0 0 0 0 | 378 378 378 379 -71 21 1 | 3955 378 1 102 0
SEP-25 22800 P 472 472 472 472 1 | 429 429 423 427 -78 21 4 | 2440 423 5 20 -1
SEP-25 23000 P 550 555 550 555 3 | 500 505 486 480 -85 21 9 | 2276 486 12 34 +4
SEP-25 23200 P 0 0 0 0 0 | 581 581 526 537 -94 21 19 | 3300 526 19 57 +9
SEP-25 23400 P 659 659 659 659 1 | 633 633 633 600 -107 21 1 | 3364 633 2 13 +1
SEP-25 23600 P 0 0 0 0 0 | 705 705 670 669 -120 21 2 | 3600 670 2 17 0
SEP-25 23800 P 0 0 0 0 0 | 776 800 736 747 -132 21 7 | 3755 736 7 9 +3
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 832 -143 21 0 | 4755 980 0 11 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 925 -154 21 0 | 4390 1650 0 5 0
SEP-25 24400 P 0 0 0 0 0 | 1089 1089 1089 1025 -162 21 1 | 1434 1089 1 3 +1
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1131 -189 21 0 | 2061 1559 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1245 -198 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1368 -206 21 0 | 5665 1586 0 8 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1493 -216 21 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1627 -223 21 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1774 -222 21 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1918 -229 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 2165 2165 2080 2065 -237 21 3 | 4600 2080 3 6 +1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2217 -244 21 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2373 -250 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 2610 2610 2610 2533 -256 22 1 | 3700 2610 1 1 +1
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2697 -262 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2863 -268 22 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3033 -273 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3205 -279 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3380 -284 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3557 -289 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3736 -294 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3918 -297 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4101 -302 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4286 -305 23 0 | 9400 4785 0 13 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4472 -309 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4660 -312 23 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4848 -316 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5038 -319 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5229 -322 23 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5421 -324 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5614 -326 23 0 | 7500 6777 0 3 0
TOTAL PUT 18 | TOTAL PUT 110 | TOTAL PUT 128 2135 -5
| MONTH PUT/CALL RATIO 0.79
| MONTH TOTAL 289 4787 +52
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 14570 +352 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14470 +352 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14370 +352 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14270 +352 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14170 +352 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14070 +352 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13970 +352 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13870 +352 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13770 +352 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13670 +352 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13570 +352 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13470 +352 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13370 +352 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13270 +352 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13170 +352 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13070 +352 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12970 +352 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12770 +352 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12570 +352 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12370 +352 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12170 +352 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11970 +352 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11770 +352 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11570 +352 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11371 +352 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11171 +352 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10971 +352 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10771 +352 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10571 +351 25 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10372 +352 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10172 +351 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 9860 9860 9860 9973 +352 26 1 | 9936 7583 1 10 +1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9774 +352 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 9623 9623 9583 9574 +351 25 2 | 9623 8090 2 11 +1
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9475 +352 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9375 +351 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9276 +351 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9176 +351 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 9026 9109 9026 9077 +351 25 5 | 9109 8000 5 8 -5
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8978 +351 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8878 +350 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8779 +351 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8680 +351 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 8441 8630 8441 8581 +350 25 7 | 8630 6800 7 5 -2
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8482 +350 25 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8383 +350 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8284 +350 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8186 +350 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8087 +350 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7989 +350 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7890 +349 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7792 +349 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7694 +349 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7596 +349 24 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7498 +348 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7400 +348 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7303 +348 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7205 +347 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7108 +347 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7011 +347 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6914 +346 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6818 +346 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6721 +345 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 6560 6560 6560 6625 +345 24 1 | 6560 5502 1 0 -1
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6529 +344 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6433 +343 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6338 +343 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6243 +343 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6148 +342 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6053 +341 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5959 +341 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5865 +340 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5771 +339 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5678 +338 23 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5585 +337 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5492 +336 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5400 +335 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5308 +334 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5217 +334 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5126 +332 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5035 +331 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4945 +330 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4856 +329 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4767 +328 23 0 | 4200 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4590 +325 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4415 +321 23 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4243 +318 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4073 +315 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3906 +311 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3741 +307 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3580 +303 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3421 +299 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3265 +294 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3113 +289 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2963 +283 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2817 +278 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2675 +272 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2536 +266 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2402 +261 21 0 | 2360 1403 0 8 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2270 +288 21 0 | 2290 1295 0 5 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2098 +234 20 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1978 +224 20 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1863 +211 20 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 1685 1685 1680 1753 +203 20 3 | 1685 962 3 7 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1657 +204 20 0 | 1465 973 0 3 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1559 +202 21 0 | 1101 965 0 1 0
DEC-25 24600 C 0 0 0 0 0 | 1490 1490 1490 1465 +196 21 5 | 1535 963 5 18 +5
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1371 +186 21 0 | 1330 771 0 4 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1284 +174 21 0 | 1295 764 0 18 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1200 +169 20 0 | 1230 723 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1125 +162 21 0 | 890 691 0 11 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1047 +147 20 0 | 1035 585 0 21 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 978 +143 21 0 | 850 573 0 17 0
DEC-25 26000 C 0 0 0 0 0 | 912 912 912 914 +135 21 1 | 912 511 1 26 +1
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 853 +130 21 0 | 811 512 0 23 0
DEC-25 26400 C 0 0 0 0 0 | 758 758 758 798 +128 21 7 | 758 473 7 33 +7
DEC-25 26600 C 0 0 0 0 0 | 708 757 684 743 +115 21 10 | 757 425 10 32 +9
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 691 +108 21 0 | 702 393 0 92 0
DEC-25 27000 C 0 0 0 0 0 | 613 672 613 646 +104 21 8 | 672 337 8 92 +7
DEC-25 27200 C 0 0 0 0 0 | 572 572 572 605 +100 21 7 | 627 334 7 91 +7
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 566 +97 21 0 | 600 341 0 57 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 524 +88 21 0 | 550 288 0 14 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 493 +87 21 0 | 509 272 0 47 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 459 +85 21 0 | 522 239 0 31 0
DEC-25 28200 C 0 0 0 0 0 | 430 430 430 429 +94 21 2 | 490 225 2 6 +1
DEC-25 28400 C 0 0 0 0 0 | 401 401 401 399 +90 21 4 | 401 282 4 4 +3
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 367 +83 21 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 341 +80 21 0 | 315 292 0 2 0
DEC-25 29000 C 0 0 0 0 0 | 317 317 317 316 +76 21 2 | 320 169 2 8 +2
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 293 +73 21 0 | 318 155 0 3 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 271 +69 22 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 258 +72 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 239 +69 22 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 200 200 200 221 +65 22 2 | 284 140 2 15 +2
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 184 +53 22 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 157 +48 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 147 147 147 134 +43 22 1 | 147 128 1 2 +1
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 114 +38 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 115 115 115 97 +34 22 1 | 146 70 1 5 +1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 83 +31 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 70 +26 22 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 60 +24 22 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 51 +21 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 43 +18 22 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 37 +17 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 31 +14 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 27 +13 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 23 +12 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 19 +10 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 16 +8 23 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 +8 23 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 12 +7 23 0 | 34 19 0 5 0
TOTAL CALL 0 | TOTAL CALL 69 | TOTAL CALL 69 823 +40
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 19 19 19 1 0 28 2 | 19 19 2 2 +2
DEC-25 13200 P 0 0 0 0 0 | 22 22 22 1 0 28 1 | 22 22 1 1 +1
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 9 -1 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 10 -1 25 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 12 -2 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 13 -2 25 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 14 -2 25 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 16 -2 25 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 17 -2 25 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 19 -2 25 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 20 -3 24 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 22 -3 24 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 24 -3 24 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 26 -3 24 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 28 -4 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 30 -4 24 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 33 -4 24 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 35 -5 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 38 -5 24 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 41 -5 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 44 -6 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 48 -6 24 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 51 -7 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 55 -7 24 0 | 174 174 0 1 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 59 -8 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 65 -7 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 114 114 114 68 -9 24 1 | 208 114 1 1 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 75 -7 24 0 | 183 183 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 78 -10 24 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 83 -11 24 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 89 -11 24 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 95 -12 23 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 101 -13 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 108 -14 23 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 115 -15 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 122 -16 23 0 | 250 250 0 1 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 134 -13 23 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 138 -18 23 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 147 -18 23 0 | 474 249 0 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 156 -20 23 0 | 579 209 0 8 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 165 -21 23 0 | 455 270 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 175 -22 23 0 | 569 230 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 186 -23 23 0 | 558 297 0 51 0
DEC-25 20000 P 0 0 0 0 0 | 229 229 229 197 -24 23 1 | 581 229 1 59 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 220 -35 23 0 | 800 278 0 120 0
DEC-25 20400 P 0 0 0 0 0 | 268 275 268 245 -39 23 2 | 575 268 2 71 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 281 -35 23 0 | 621 322 0 26 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 312 -38 23 0 | 759 402 0 57 0
DEC-25 21000 P 0 0 0 0 0 | 358 358 358 344 -39 23 7 | 820 358 7 33 +7
DEC-25 21200 P 0 0 0 0 0 | 389 389 383 376 -42 22 2 | 1050 383 2 16 0
DEC-25 21400 P 0 0 0 0 0 | 414 414 414 407 -50 22 7 | 914 414 7 7 -2
DEC-25 21600 P 0 0 0 0 0 | 446 446 446 445 -52 22 1 | 1060 446 1 26 -4
DEC-25 21800 P 0 0 0 0 0 | 489 489 483 485 -59 22 3 | 938 483 3 43 -1
DEC-25 22000 P 600 600 557 557 2 | 545 545 521 528 -66 22 9 | 1435 521 11 39 +7
DEC-25 22200 P 0 0 0 0 0 | 595 595 573 576 -71 21 3 | 1294 573 3 45 -2
DEC-25 22400 P 670 670 670 670 1 | 621 621 621 628 -76 21 1 | 1403 621 2 68 0
DEC-25 22600 P 0 0 0 0 0 | 716 716 705 684 -84 21 12 | 1728 705 12 39 +2
DEC-25 22800 P 0 0 0 0 0 | 760 760 736 743 -92 21 2 | 1380 736 2 14 +2
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 809 -98 21 0 | 1670 905 0 5 0
DEC-25 23200 P 0 0 0 0 0 | 916 916 880 879 -107 21 2 | 1475 880 2 8 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 953 -110 21 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1033 -118 21 0 | 1788 1300 0 2 0
DEC-25 23800 P 0 0 0 0 0 | 1138 1138 1138 1116 -126 21 1 | 1748 1138 1 2 +1
DEC-25 24000 P 0 0 0 0 0 | 1263 1265 1263 1206 -131 21 10 | 1956 1263 10 21 +10
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1300 -142 21 0 | 1430 1430 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1400 -144 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1497 -167 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1612 -172 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1727 -178 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1842 -187 21 0 | 2505 2390 0 2 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1966 -191 21 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2095 -195 21 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2227 -201 21 0 | 2825 2825 0 1 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2362 -207 21 0 | 3102 2740 0 1 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2501 -212 21 0 | 2637 2637 0 1 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2643 -218 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2789 -223 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2938 -228 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3090 -232 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3244 -238 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3402 -242 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3562 -247 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3724 -252 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3889 -257 21 0 | 5432 4176 0 3 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4057 -260 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4226 -265 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4397 -269 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4571 -272 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4746 -276 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4923 -279 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5101 -283 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5281 -287 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5462 -290 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5645 -293 22 0 | 7512 6008 0 23 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6014 -299 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6387 -304 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6764 -309 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7144 -314 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 7645 7645 7564 7527 -318 22 2 | 8842 7564 2 8 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7913 -321 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8300 -326 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8690 -328 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9081 -331 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9473 -334 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9867 -335 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10261 -338 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10657 -339 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11053 -340 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11449 -342 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11846 -344 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12244 -344 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12642 -345 23 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 69 | TOTAL PUT 72 991 +22
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 141 1814 +62
MARKET PUT/CALL RATIO 1.02
MARKET TOTAL 16622 44565 +732
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED