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 24400 1778 72 18 182 35 685 -111
P JUN-25 24200 1461 40 18 108 38 816 -16
C JUN-25 24600 955 23 20 102 11 501 -76
P JUN-25 24000 814 11 20 42 12 912 -15
P JUN-25 24400 560 120 17 228 119 504 +2
P JUN-25 23800 436 2 21 16 4 468 -11
C JUN-25 24200 423 186 18 318 112 419 -134
C JUN-25 24800 327 8 22 49 4 426 -43
C JUL-25 26200 288 115 21 125 97 292 -27
P JUN-25 23600 269 1 25 8 2 451 -5
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 JUN 2025, WEDNESDAY 26 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 12346 -124 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 12146 -124 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 11946 -124 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 11746 -124 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 11546 -124 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 11346 -124 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 11146 -124 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 11046 -124 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 10946 -124 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 10846 -124 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 10746 -124 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 10646 -124 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 10546 -124 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 10446 -124 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 10346 -124 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 10246 -124 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 10146 -124 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 10046 -124 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 9946 -124 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 9846 -124 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 9746 -124 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 9646 -124 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 9546 -124 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 9446 -124 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 9346 -124 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 9246 -124 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 9146 -124 0 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 9046 -124 0 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 8946 -124 0 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 8846 -124 0 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 8746 -124 0 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 8646 -124 0 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 8546 -124 0 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 8446 -124 0 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 8346 -124 0 0 | 7300 3380 0 2 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 8246 -124 0 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 8146 -124 0 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 8046 -124 0 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 7946 -124 0 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 7846 -124 0 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 7746 -124 0 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 7646 -124 0 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 7546 -124 0 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 7446 -124 0 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 7346 -124 0 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 7246 -124 0 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 7146 -124 0 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 7046 -124 0 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 6946 -124 0 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 6846 -124 0 0 | 6860 6800 0 2 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 6746 -124 0 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 6646 -124 0 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 6546 -124 0 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 6446 -124 0 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 6346 -124 0 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 6246 -124 0 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 6146 -124 0 0 | 5717 1608 0 1 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 6046 -124 0 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 5946 -124 0 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 5846 -124 0 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 5746 -124 0 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 5646 -124 0 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 5546 -124 0 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 5446 -124 0 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 5346 -124 0 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 5246 -124 0 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 5146 -124 0 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 5046 -124 0 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 4946 -124 0 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 4846 -124 0 0 | 3090 1017 0 16 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 4746 -124 0 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 4646 -124 0 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 4546 -124 0 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 4446 -124 0 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 4300 4300 4300 4346 -124 0 1 | 4334 706 1 66 -1
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 4146 -124 0 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 3946 -124 0 0 | 3960 722 0 141 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 3746 -124 0 0 | 3820 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 3546 -124 0 0 | 2955 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 3346 -124 0 0 | 3860 450 0 124 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 3146 -124 0 0 | 2885 418 0 138 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 2946 -124 0 0 | 2679 488 0 140 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 2746 -124 0 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 2546 -124 0 0 | 3126 350 0 413 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 2346 -124 0 0 | 3030 315 0 401 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 2146 -124 0 0 | 1880 328 0 228 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 1946 -124 0 0 | 2400 256 0 259 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 1746 -124 0 0 | 1830 220 0 76 0
JUN-25 22800 C 0 0 0 0 0 | 1510 1510 1510 1546 -124 0 2 | 2160 232 2 109 0
JUN-25 23000 C 1461 1461 1380 1380 4 | 1276 1310 1276 1352 -118 54 6 | 2345 180 10 490 -4
JUN-25 23200 C 1155 1168 1145 1145 4 | 1085 1157 1085 1152 -123 47 7 | 2118 185 11 582 +1
JUN-25 23400 C 1055 1057 936 936 15 | 919 950 883 953 -130 41 14 | 1359 150 29 593 -3
JUN-25 23600 C 828 828 828 828 1 | 650 725 627 751 -124 32 20 | 1860 100 21 350 -7
JUN-25 23800 C 0 0 0 0 0 | 520 531 446 555 -120 27 22 | 1665 57 22 291 -4
JUN-25 24000 C 456 457 378 390 12 | 346 387 256 365 -118 23 79 | 1620 32 91 831 -1
JUN-25 24200 C 264 318 225 233 28 | 193 217 112 186 -134 18 395 | 1490 19 423 419 +60
JUN-25 24400 C 175 182 113 143 233 | 90 100 35 72 -111 18 1545 | 1450 11 1778 685 +78
JUN-25 24600 C 102 102 52 62 160 | 40 44 11 23 -76 20 795 | 1366 7 955 501 +27
JUN-25 24800 C 49 49 25 30 81 | 23 23 4 8 -43 22 246 | 1234 4 327 426 -15
JUN-25 25000 C 24 25 14 14 67 | 9 10 2 3 -23 25 160 | 1200 2 227 323 +36
JUN-25 25200 C 10 11 10 11 4 | 6 6 2 2 -12 30 129 | 1068 2 133 394 +109
JUN-25 25400 C 7 7 7 7 40 | 5 5 5 1 -6 33 5 | 832 3 45 206 +4
JUN-25 25600 C 0 0 0 0 0 | 4 4 1 1 -3 38 3 | 1000 1 3 117 +1
JUN-25 25800 C 4 4 4 4 1 | 0 0 0 1 -1 43 0 | 806 2 1 99 +1
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 860 2 0 377 -20
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 730 1 0 295 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 1 0 58 1 | 645 2 1 405 -1
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 634 1 0 79 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 580 2 0 294 0
JUN-25 27000 C 2 2 2 2 1 | 0 0 0 1 0 72 0 | 516 2 1 131 -1
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 465 1 0 18 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 362 1 0 162 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 335 1 0 58 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 385 1 0 126 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 392 1 0 103 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 325 1 0 44 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 302 24 0 74 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 239 2 0 18 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 72 7 0 2 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 206 14 0 5 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 132 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 163 6 0 43 0
TOTAL CALL 651 | TOTAL CALL 3430 | TOTAL CALL 4081 11549 +260
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 0 434 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 425 0 | 21 1 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 415 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 406 0 | 22 1 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 397 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 388 0 | 94 1 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 379 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 374 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 370 0 | 35 1 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 365 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 361 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 357 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 353 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 348 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 344 0 | 132 3 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 340 0 | 24 1 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 336 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 332 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 328 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 324 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 320 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 316 0 | 2 2 0 1 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 312 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 308 0 | 125 6 0 9 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 304 0 | 214 5 0 39 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 300 0 | 131 2 0 12 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 296 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 292 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 288 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 284 0 | 139 2 0 22 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 281 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 277 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 273 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 269 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 266 0 | 390 1 0 147 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 262 0 | 183 2 0 2 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 258 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 255 0 | 18 6 0 2 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 251 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 247 0 | 399 20 0 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 244 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 240 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 237 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 233 0 | 585 11 0 3 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 230 0 | 526 8 0 49 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 226 0 | 394 6 0 7 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 223 0 | 610 8 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 216 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 705 10 0 56 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 797 8 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 820 4 0 387 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 709 9 0 37 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 827 10 0 192 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 856 19 0 89 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 801 15 0 159 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 865 8 0 72 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 943 3 0 501 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 1070 5 0 306 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 1150 7 0 180 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 1137 5 0 108 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 166 0 | 995 4 0 145 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 163 0 | 1183 3 0 160 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 951 3 0 225 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 1366 1 0 258 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 153 0 | 1130 3 0 168 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 1466 3 0 141 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 1360 5 0 167 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 144 0 | 1422 2 0 57 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 1500 4 0 171 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 1626 1 0 57 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 1526 5 0 58 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 1805 3 0 280 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 1912 6 0 121 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 2127 2 0 338 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 1915 2 0 371 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 1903 2 0 275 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 2087 1 0 189 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 1636 1 0 160 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 2390 1 0 189 0
JUN-25 21600 P 0 0 0 0 0 | 1 1 1 1 0 84 6 | 2461 1 6 203 0
JUN-25 21800 P 0 0 0 0 0 | 1 1 1 1 0 78 5 | 2710 1 5 526 0
JUN-25 22000 P 0 0 0 0 0 | 1 1 1 1 0 72 5 | 2952 1 5 395 0
JUN-25 22200 P 0 0 0 0 0 | 1 1 1 1 0 66 1 | 3101 1 1 115 0
JUN-25 22400 P 0 0 0 0 0 | 1 1 1 1 0 60 12 | 1360 1 12 393 -2
JUN-25 22600 P 1 1 1 1 2 | 2 2 2 1 0 54 2 | 3023 1 4 328 -2
JUN-25 22800 P 4 4 3 3 2 | 2 2 1 1 0 48 5 | 3940 1 7 227 -3
JUN-25 23000 P 4 4 4 4 1 | 1 2 1 1 0 43 47 | 3960 1 48 587 -35
JUN-25 23200 P 4 4 4 4 10 | 3 3 1 1 -1 37 21 | 3880 1 31 654 -2
JUN-25 23400 P 5 5 4 5 3 | 4 4 1 1 -2 31 98 | 4438 1 101 690 +2
JUN-25 23600 P 8 8 5 5 10 | 6 7 2 1 -5 25 259 | 4191 2 269 451 -12
JUN-25 23800 P 15 16 11 11 44 | 13 15 4 2 -11 21 392 | 4764 4 436 468 -34
JUN-25 24000 P 24 37 24 28 95 | 33 42 12 11 -15 20 719 | 4716 12 814 912 +270
JUN-25 24200 P 53 98 53 98 184 | 75 108 38 40 -16 18 1277 | 4880 38 1461 816 +227
JUN-25 24400 P 127 203 125 203 174 | 172 228 119 120 +2 17 386 | 4930 102 560 504 +99
JUN-25 24600 P 260 326 233 300 48 | 324 391 270 280 +50 21 33 | 4150 207 81 153 +3
JUN-25 24800 P 434 434 434 434 1 | 517 587 470 459 +78 20 12 | 4398 358 13 29 +1
JUN-25 25000 P 0 0 0 0 0 | 687 698 668 656 +101 24 4 | 4955 560 4 28 +2
JUN-25 25200 P 0 0 0 0 0 | 883 883 827 855 +111 27 7 | 1516 827 7 16 +3
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 1054 +115 0 0 | 2378 1278 0 6 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 1255 +116 38 0 | 2691 1336 0 3 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 1454 +121 0 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 1654 +123 0 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 1854 +124 0 0 | 2030 2030 0 1 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 2054 +124 0 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 2254 +124 0 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 2454 +124 0 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 2654 +124 0 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 2854 +124 0 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 3054 +124 0 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 3254 +124 0 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 3454 +124 0 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 3654 +124 0 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 3854 +124 0 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 4054 +124 0 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 4254 +124 0 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 4454 +124 0 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 4654 +124 0 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 4854 +124 0 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 5054 +124 0 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 5254 +124 0 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 5454 +124 0 0 | 6500 5600 0 1 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 5654 +124 0 0 | 10777 6888 0 1 0
TOTAL PUT 574 | TOTAL PUT 3291 | TOTAL PUT 3865 14263 +517
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 7946 25812 +777
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 8554 -126 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8454 -126 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8354 -126 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8254 -126 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8154 -126 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 8054 -126 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7954 -126 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7854 -126 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7754 -126 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7654 -126 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7554 -126 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7454 -126 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7354 -126 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7254 -126 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7154 -126 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 7054 -126 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6954 -126 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6854 -126 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6754 -126 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6654 -126 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6554 -126 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6454 -126 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6354 -126 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6254 -126 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6154 -126 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 6054 -126 0 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5954 -126 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5854 -126 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5754 -126 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5654 -126 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5554 -126 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5454 -126 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5354 -126 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5254 -126 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5154 -126 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 5054 -126 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4954 -126 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4855 -126 25 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4755 -126 24 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4655 -126 24 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4555 -126 23 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4455 -126 23 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4356 -126 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4156 -126 23 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3957 -126 23 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3759 -126 23 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 3530 3530 3530 3561 -126 23 1 | 3530 3215 1 3 +1
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3364 -125 23 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 3155 3155 3155 3167 -126 22 1 | 3155 2514 1 3 +1
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2972 -125 22 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 2750 2750 2750 2778 -125 22 1 | 2922 2750 1 3 +1
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2587 -124 22 0 | 0 0 0 1 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2398 -124 21 0 | 2485 1467 0 2 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2211 -124 21 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 2029 -122 21 0 | 1350 1099 0 4 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1850 -121 21 0 | 1788 814 0 9 0
JUL-25 22800 C 1700 1700 1700 1700 1 | 1640 1640 1586 1677 -119 21 3 | 1700 686 4 65 -4
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 1509 -118 21 0 | 1620 614 0 42 0
JUL-25 23200 C 0 0 0 0 0 | 1300 1300 1300 1348 -116 20 1 | 1950 550 1 53 0
JUL-25 23400 C 0 0 0 0 0 | 1173 1173 1173 1177 -96 19 4 | 1270 496 4 74 +1
JUL-25 23600 C 1064 1064 1064 1064 1 | 1007 1007 976 1032 -92 19 8 | 1180 400 9 97 +4
JUL-25 23800 C 910 910 910 910 3 | 844 844 844 897 -102 19 2 | 1038 350 5 119 +4
JUL-25 24000 C 840 864 780 807 71 | 761 793 692 775 -98 19 126 | 956 281 197 321 +60
JUL-25 24200 C 695 695 675 687 4 | 654 666 608 667 -91 19 54 | 851 237 58 362 +51
JUL-25 24400 C 630 642 585 597 28 | 575 583 515 563 -89 19 86 | 761 192 114 273 +27
JUL-25 24600 C 533 545 495 495 26 | 470 490 420 480 -73 19 106 | 670 158 132 411 +11
JUL-25 24800 C 470 470 419 433 31 | 395 412 350 404 -71 20 146 | 585 127 177 367 -4
JUL-25 25000 C 396 396 350 365 66 | 340 351 299 338 -62 20 176 | 520 102 242 547 +66
JUL-25 25200 C 324 333 290 298 24 | 280 293 246 283 -57 20 128 | 440 85 152 487 +66
JUL-25 25400 C 272 284 245 250 33 | 229 238 201 237 -51 20 101 | 387 67 134 111 -75
JUL-25 25600 C 235 235 217 218 8 | 189 203 165 199 -43 20 96 | 341 55 104 168 -32
JUL-25 25800 C 186 198 178 179 11 | 160 164 141 166 -38 21 92 | 276 45 103 265 +63
JUL-25 26000 C 165 166 142 150 43 | 138 140 114 138 -32 21 137 | 246 39 180 404 +110
JUL-25 26200 C 122 125 122 125 5 | 114 114 97 115 -27 21 283 | 218 31 288 292 +161
JUL-25 26400 C 106 106 100 100 5 | 91 96 81 95 -24 21 117 | 182 26 122 307 +69
JUL-25 26600 C 97 97 86 86 2 | 70 78 65 79 -19 22 70 | 168 24 72 208 +35
JUL-25 26800 C 81 81 80 81 4 | 64 65 56 65 -17 22 38 | 146 20 42 198 +32
JUL-25 27000 C 66 66 62 62 4 | 54 55 49 55 -13 22 53 | 118 16 57 231 -43
JUL-25 27200 C 54 54 54 54 1 | 44 46 40 47 -12 23 42 | 108 15 43 254 -18
JUL-25 27400 C 45 49 42 42 3 | 0 0 0 39 -10 23 0 | 92 13 3 263 +2
JUL-25 27600 C 39 39 37 37 3 | 33 33 30 32 -8 23 33 | 74 12 36 197 -15
JUL-25 27800 C 32 32 31 31 2 | 29 29 29 27 -6 24 1 | 65 10 3 124 0
JUL-25 28000 C 26 26 26 26 2 | 23 24 21 22 -5 24 24 | 61 9 26 13 -12
JUL-25 28200 C 0 0 0 0 0 | 20 20 20 18 -5 24 22 | 47 8 22 61 -22
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 15 -4 24 0 | 47 13 0 105 0
JUL-25 28600 C 19 19 19 19 5 | 16 16 16 13 -2 25 2 | 42 8 7 228 +4
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 11 -2 25 0 | 35 17 0 26 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 9 -2 25 0 | 33 6 0 100 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 0 0 0 0 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 16 6 0 22 0
TOTAL CALL 386 | TOTAL CALL 1954 | TOTAL CALL 2340 6822 +544
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 45 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 0
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 | 0 0 0 1 0 28 0 | 70 10 0 42 0
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 26 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 | 12 12 12 1 0 25 2 | 93 12 2 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 | 12 12 12 1 0 24 2 | 105 12 2 284 +2
JUL-25 19700 P 0 0 0 0 0 | 13 14 13 1 0 24 47 | 60 13 47 337 0
JUL-25 19800 P 15 15 14 14 2 | 0 0 0 1 0 23 0 | 117 14 2 231 0
JUL-25 19900 P 0 0 0 0 0 | 14 14 14 1 0 23 1 | 128 14 1 104 +1
JUL-25 20000 P 0 0 0 0 0 | 15 16 15 2 0 24 3 | 141 15 3 34 -7
JUL-25 20200 P 0 0 0 0 0 | 17 17 17 3 0 24 1 | 159 17 1 21 -1
JUL-25 20400 P 0 0 0 0 0 | 18 18 18 4 0 23 2 | 186 18 2 154 0
JUL-25 20600 P 0 0 0 0 0 | 22 22 19 5 0 23 3 | 205 19 3 303 +1
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 7 0 23 0 | 244 26 0 211 0
JUL-25 21000 P 0 0 0 0 0 | 26 26 25 10 0 23 11 | 283 25 11 342 0
JUL-25 21200 P 28 28 28 28 1 | 29 29 29 14 +1 22 1 | 330 28 2 120 0
JUL-25 21400 P 0 0 0 0 0 | 32 32 32 19 +1 22 1 | 349 32 1 598 0
JUL-25 21600 P 0 0 0 0 0 | 38 40 38 25 +1 22 50 | 407 36 50 126 -210
JUL-25 21800 P 0 0 0 0 0 | 44 44 44 34 +2 22 1 | 494 42 1 379 0
JUL-25 22000 P 53 55 53 55 4 | 57 57 51 45 +2 22 119 | 568 51 123 186 +69
JUL-25 22200 P 66 66 66 66 1 | 66 69 62 59 +3 21 65 | 555 59 66 251 +22
JUL-25 22400 P 77 79 75 78 13 | 82 85 76 77 +4 21 83 | 751 71 96 301 +32
JUL-25 22600 P 95 100 95 100 4 | 101 106 91 95 +5 21 109 | 840 87 113 324 +35
JUL-25 22800 P 114 125 114 124 30 | 125 132 113 119 +6 20 75 | 927 108 105 260 +44
JUL-25 23000 P 142 157 142 153 44 | 158 165 140 151 +8 20 99 | 1073 135 143 203 -11
JUL-25 23200 P 183 193 176 190 27 | 193 205 174 189 +11 20 173 | 967 168 200 217 +38
JUL-25 23400 P 225 240 220 235 16 | 242 250 217 234 +14 20 165 | 1020 204 181 218 +28
JUL-25 23600 P 284 292 270 292 3 | 296 313 268 287 +17 20 181 | 1000 254 184 259 +44
JUL-25 23800 P 322 350 322 350 21 | 362 386 333 349 +21 19 149 | 1060 312 170 224 +51
JUL-25 24000 P 403 443 395 430 30 | 439 471 411 422 +27 19 110 | 1153 382 140 271 +15
JUL-25 24200 P 488 539 488 518 11 | 539 565 498 514 +34 19 148 | 1500 461 159 261 +74
JUL-25 24400 P 588 620 583 620 10 | 635 673 613 612 +36 19 73 | 1433 553 83 217 +66
JUL-25 24600 P 703 703 703 703 1 | 769 786 722 724 +47 19 31 | 1315 657 32 79 +20
JUL-25 24800 P 820 820 820 820 1 | 862 920 862 857 +63 20 18 | 1200 801 19 29 +19
JUL-25 25000 P 934 990 934 990 2 | 1022 1022 1015 988 +59 20 6 | 1955 920 8 13 +7
JUL-25 25200 P 0 0 0 0 0 | 1173 1173 1173 1137 +69 20 1 | 2253 1173 1 1 +1
JUL-25 25400 P 0 0 0 0 0 | 1330 1330 1330 1285 +69 20 1 | 1330 1330 1 1 +1
JUL-25 25600 P 0 0 0 0 0 | 1465 1465 1465 1451 +81 21 1 | 1854 1425 1 1 -1
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1617 +87 21 0 | 1613 1613 0 1 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1788 +92 21 0 | 2240 1916 0 1 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 1964 +97 21 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2144 +102 22 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2327 +105 22 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2513 +109 22 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2702 +112 22 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2892 +114 23 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3084 +116 23 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3277 +118 23 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3472 +120 23 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3667 +120 24 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3864 +122 24 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4061 +123 24 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4258 +123 24 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4456 +124 25 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4654 +124 25 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4853 +125 25 0 | 0 0 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5052 +125 25 0 | 0 0 0 0 0
TOTAL PUT 221 | TOTAL PUT 1732 | TOTAL PUT 1953 6991 +340
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 4293 13813 +884
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 10716 -134 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10616 -134 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10516 -134 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10416 -134 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10316 -134 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10216 -134 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10116 -134 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10016 -134 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9916 -134 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9816 -134 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9716 -134 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9616 -134 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9516 -134 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9416 -134 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9316 -134 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9216 -134 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9116 -134 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9016 -134 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8916 -134 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8816 -134 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8716 -134 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8617 -134 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8517 -134 27 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8417 -134 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8317 -134 27 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8217 -134 26 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8117 -134 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8017 -134 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7917 -134 25 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7818 -134 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7718 -134 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7618 -134 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7518 -134 25 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7419 -134 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7319 -134 26 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7219 -134 25 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7120 -134 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7020 -134 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6921 -134 25 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6821 -134 25 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6722 -134 25 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6623 -133 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6524 -133 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6424 -134 25 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6325 -134 25 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6226 -134 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6128 -133 25 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6029 -133 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5930 -133 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5832 -133 25 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5733 -133 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5635 -133 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5537 -133 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5439 -133 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5342 -132 24 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5244 -133 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5147 -132 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5050 -132 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4953 -132 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4857 -132 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4761 -131 24 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4665 -131 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4569 -131 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4474 -131 24 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4379 -131 23 0 | 4755 1500 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4191 -129 23 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4004 -129 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3820 -127 23 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3637 -127 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3457 -125 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3279 -124 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3105 -122 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2933 -121 22 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2765 -119 22 0 | 2658 801 0 22 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2600 -117 22 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2439 -115 22 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2283 -112 22 0 | 1965 677 0 43 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2131 -109 22 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1983 -107 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1841 -104 21 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1703 -101 21 0 | 1859 498 0 61 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1540 -92 20 0 | 1838 514 0 30 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1416 -87 20 0 | 1700 418 0 42 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1300 -82 20 0 | 1860 363 0 18 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1196 -72 20 0 | 1838 400 0 29 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1092 -80 20 0 | 1805 390 0 70 0
SEP-25 24400 C 0 0 0 0 0 | 954 954 954 995 -79 20 6 | 1646 399 6 108 +6
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 907 -70 20 0 | 1243 310 0 108 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 822 -68 20 0 | 1619 273 0 69 0
SEP-25 25000 C 0 0 0 0 0 | 720 720 697 748 -63 21 3 | 1472 226 3 114 +2
SEP-25 25200 C 721 721 721 721 1 | 664 664 664 679 -59 21 1 | 992 334 2 96 0
SEP-25 25400 C 0 0 0 0 0 | 607 607 607 614 -55 21 7 | 1474 250 7 54 0
SEP-25 25600 C 592 592 592 592 1 | 0 0 0 556 -52 21 0 | 1055 273 1 26 0
SEP-25 25800 C 0 0 0 0 0 | 497 497 497 502 -49 21 7 | 1280 236 7 145 +7
SEP-25 26000 C 460 460 460 460 1 | 450 450 435 455 -45 21 12 | 1200 189 13 89 +6
SEP-25 26200 C 435 435 429 429 2 | 382 382 382 412 -41 21 1 | 1019 192 3 101 -8
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 372 -39 21 0 | 1090 213 0 134 0
SEP-25 26600 C 369 369 369 369 1 | 332 332 332 337 -35 21 7 | 886 152 8 96 +8
SEP-25 26800 C 0 0 0 0 0 | 298 298 298 303 -33 21 2 | 522 152 2 136 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 276 -28 22 0 | 890 124 0 147 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 249 -25 22 0 | 668 103 0 106 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 225 -24 22 0 | 858 106 0 106 0
SEP-25 27600 C 205 205 205 205 1 | 0 0 0 203 -23 22 0 | 790 90 1 46 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 184 -21 22 0 | 490 80 0 48 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 166 -19 22 0 | 740 95 0 74 0
SEP-25 28200 C 0 0 0 0 0 | 142 142 142 150 -18 22 7 | 716 90 7 58 +7
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 136 -16 23 0 | 641 56 0 18 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 118 -18 23 0 | 607 73 0 5 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 106 -16 23 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 95 -15 23 0 | 460 66 0 70 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 85 -13 23 0 | 200 39 0 34 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 76 -12 23 0 | 372 35 0 38 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 68 -11 23 0 | 443 29 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 70 70 70 61 -10 23 1 | 375 32 1 43 +1
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 55 -9 23 0 | 413 23 0 29 0
TOTAL CALL 7 | TOTAL CALL 54 | TOTAL CALL 61 2681 +29
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
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 31 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 | 13 13 13 1 0 30 2 | 14 13 2 4 +2
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 29 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 27 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 26 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 24 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 23 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 60 60 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 828 45 0 8 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 2 0 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 31 31 31 4 0 24 1 | 243 31 1 5 +1
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 888 72 0 5 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 995 55 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 1120 62 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 14 +1 25 0 | 981 65 0 18 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 1120 45 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 17 +1 24 0 | 1313 70 0 8 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 19 +1 24 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 21 +1 24 0 | 888 56 0 17 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 23 +1 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 26 +2 24 0 | 1656 53 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 28 +1 24 0 | 989 98 0 35 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 31 +2 24 0 | 1023 65 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 34 +2 24 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 37 +2 24 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 41 +2 24 0 | 1034 104 0 9 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 45 +3 24 0 | 1230 80 0 21 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 49 +3 24 0 | 1830 136 0 38 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 53 +3 24 0 | 1916 90 0 30 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 58 +3 24 0 | 1769 83 0 46 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 63 +3 23 0 | 1890 98 0 107 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 75 +5 23 0 | 1906 106 0 127 0
SEP-25 20400 P 0 0 0 0 0 | 108 110 108 91 +8 23 14 | 1620 108 14 13 -11
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 107 +7 23 0 | 2286 136 0 10 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 125 +8 23 0 | 1678 153 0 14 0
SEP-25 21000 P 144 144 144 144 1 | 155 155 152 145 +9 23 10 | 2518 144 11 61 +4
SEP-25 21200 P 0 0 0 0 0 | 175 175 175 168 +10 23 7 | 1984 173 7 67 +7
SEP-25 21400 P 189 189 189 189 2 | 193 200 190 191 +9 23 19 | 2588 189 21 86 +19
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 215 +9 22 0 | 2126 280 0 130 0
SEP-25 21800 P 0 0 0 0 0 | 243 253 243 242 +10 22 10 | 3110 239 10 33 +9
SEP-25 22000 P 264 264 264 264 1 | 280 280 272 276 +15 22 10 | 3240 256 11 33 -8
SEP-25 22200 P 300 300 300 300 1 | 0 0 0 314 +19 22 0 | 1609 290 1 33 +1
SEP-25 22400 P 0 0 0 0 0 | 360 360 360 356 +21 22 1 | 1666 341 1 44 -1
SEP-25 22600 P 378 378 378 378 1 | 0 0 0 402 +23 21 0 | 3955 378 1 103 +1
SEP-25 22800 P 430 430 430 430 1 | 457 463 457 453 +26 21 2 | 2440 423 3 21 +1
SEP-25 23000 P 0 0 0 0 0 | 510 518 510 509 +29 21 8 | 2276 486 8 39 +5
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 569 +32 21 0 | 3300 526 0 57 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 635 +35 21 0 | 3364 633 0 13 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 707 +38 21 2 | 3600 670 2 19 +2
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 789 +42 20 0 | 3755 736 0 9 0
SEP-25 24000 P 885 885 885 885 2 | 887 887 887 880 +48 20 2 | 4755 885 4 12 +1
SEP-25 24200 P 0 0 0 0 0 | 996 1029 996 977 +52 20 10 | 4390 996 10 14 +9
SEP-25 24400 P 1068 1068 1068 1068 1 | 0 0 0 1081 +56 20 0 | 1434 1068 1 3 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1191 +60 20 0 | 2061 1559 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1313 +68 21 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1447 +79 21 0 | 5665 1586 0 8 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1578 +85 21 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1706 +79 21 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1853 +79 21 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2000 +82 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 2143 2143 2143 2143 1 | 2160 2160 2160 2151 +86 21 1 | 4600 2080 2 4 -2
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2306 +89 21 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2465 +92 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2628 +95 22 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2794 +97 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2964 +101 22 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3136 +103 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3310 +105 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3487 +107 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3667 +110 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3848 +112 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4031 +113 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4216 +115 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 4490 4490 4490 4402 +116 23 1 | 9400 4490 1 13 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4590 +118 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4779 +119 23 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4969 +121 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5160 +122 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5352 +123 23 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5545 +124 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5739 +125 23 0 | 7500 6777 0 3 0
TOTAL PUT 11 | TOTAL PUT 100 | TOTAL PUT 111 2175 +40
| MONTH PUT/CALL RATIO 1.81
| MONTH TOTAL 172 4856 +69
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 14443 -127 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14343 -127 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14243 -127 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14143 -127 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14043 -127 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13943 -127 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13843 -127 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13743 -127 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13643 -127 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13543 -127 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13443 -127 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13343 -127 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13243 -127 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13143 -127 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13043 -127 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12943 -127 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12843 -127 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12643 -127 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12443 -127 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12243 -127 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12043 -127 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11843 -127 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11644 -126 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11444 -126 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11244 -127 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11044 -127 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10845 -126 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10645 -126 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10445 -126 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10246 -126 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10046 -126 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9847 -126 26 0 | 9936 7583 0 10 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9648 -126 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9449 -125 26 0 | 9623 8090 0 11 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9350 -125 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9250 -125 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9151 -125 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9052 -124 26 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8953 -124 26 0 | 9109 8000 0 8 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8854 -124 26 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8755 -123 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8656 -123 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8557 -123 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 8385 8461 8385 8458 -123 26 6 | 8630 6800 6 5 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8359 -123 26 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8260 -123 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8162 -122 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8063 -123 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7965 -122 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7867 -122 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7769 -121 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7671 -121 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7573 -121 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7475 -121 25 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7378 -120 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7281 -119 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7183 -120 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7086 -119 25 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6990 -118 25 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6893 -118 25 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6797 -117 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6700 -118 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6604 -117 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6509 -116 24 0 | 6560 5502 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6413 -116 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6318 -115 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6223 -115 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6128 -115 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6034 -114 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5940 -113 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5846 -113 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5752 -113 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5659 -112 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5566 -112 24 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5474 -111 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5382 -110 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5290 -110 24 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5199 -109 24 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5108 -109 24 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5018 -108 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4928 -107 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4838 -107 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4749 -107 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4661 -106 23 0 | 4200 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4485 -105 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4312 -103 23 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4141 -102 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3972 -101 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3806 -100 23 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3643 -98 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3483 -97 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3325 -96 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3170 -95 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3019 -94 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2871 -92 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2726 -91 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2585 -90 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2448 -88 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2314 -88 21 0 | 2360 1403 0 8 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2184 -86 21 0 | 2290 1295 0 5 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2041 -57 21 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1922 -56 21 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1789 -74 20 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1686 -67 21 0 | 1685 962 0 7 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1582 -75 21 0 | 1465 973 0 3 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1484 -75 20 0 | 1101 965 0 1 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1388 -77 20 0 | 1535 963 0 18 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1300 -71 20 0 | 1330 771 0 4 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1220 -64 21 0 | 1295 764 0 18 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1140 -60 21 0 | 1230 723 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1066 -59 21 0 | 890 691 0 11 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 995 -52 21 0 | 1035 585 0 21 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 927 -51 21 0 | 850 573 0 17 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 866 -48 21 0 | 912 511 0 26 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 811 -42 21 0 | 811 512 0 23 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 753 -45 21 0 | 758 473 0 33 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 702 -41 21 0 | 757 425 0 32 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 655 -36 21 0 | 702 393 0 92 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 615 -31 21 0 | 672 337 0 92 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 570 -35 21 0 | 627 334 0 91 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 532 -34 21 0 | 600 341 0 57 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 495 -29 21 0 | 550 288 0 14 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 461 -32 21 0 | 509 272 0 47 0
DEC-25 28000 C 0 0 0 0 0 | 429 429 429 432 -27 21 7 | 522 239 7 38 +7
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 402 -27 21 0 | 490 225 0 6 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 371 -28 21 0 | 401 282 0 4 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 344 -23 21 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 307 309 307 318 -23 21 21 | 315 292 21 23 +21
DEC-25 29000 C 0 0 0 0 0 | 287 287 287 295 -21 21 2 | 320 169 2 6 -2
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 273 -20 22 0 | 318 155 0 3 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 253 -18 22 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 234 -24 22 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 216 -23 22 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 200 -21 22 0 | 284 140 0 15 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 170 -14 22 0 | 225 160 0 6 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 145 -12 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 124 -10 22 0 | 147 128 0 2 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 105 -9 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 90 -7 22 0 | 146 70 0 5 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 76 -7 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 65 -5 22 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 55 -5 22 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 47 -4 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 40 -3 23 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 34 -3 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 29 -2 23 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 -3 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 21 -2 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 17 -2 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 15 -1 23 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 13 -1 23 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 34 19 0 5 0
TOTAL CALL 0 | TOTAL CALL 36 | TOTAL CALL 36 849 +26
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 31 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 | 0 0 0 1 0 28 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 22 22 0 1 0
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 25 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 2 +1 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 4 +3 26 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 5 +4 26 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 6 +4 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 7 +4 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 8 +4 26 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 9 +4 26 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 10 +4 26 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 11 +4 26 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 12 +4 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 13 +4 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 14 +4 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 15 +4 26 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 16 +4 26 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 17 +4 25 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 20 +4 25 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 22 +5 25 0 | 127 111 0 1 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 24 +5 25 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 26 +6 25 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 28 +6 25 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 30 +6 25 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 32 +6 25 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 35 +7 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 38 +8 25 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 40 +7 25 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 43 +8 25 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 47 +9 25 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 50 +9 25 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 54 +10 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 57 +9 25 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 61 +10 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 66 +11 24 0 | 174 174 0 1 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 70 +11 24 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 75 +10 24 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 115 115 115 80 +12 24 1 | 208 114 1 2 +1
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 88 +13 24 0 | 183 183 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 91 +13 24 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 97 +14 24 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 103 +14 24 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 109 +14 24 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 116 +15 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 123 +15 24 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 131 +16 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 139 +17 24 0 | 250 250 0 1 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 147 +13 24 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 156 +18 24 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 187 187 187 170 +23 24 1 | 474 187 1 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 175 +19 23 0 | 579 209 0 8 0
DEC-25 19700 P 0 0 0 0 0 | 204 204 204 185 +20 23 1 | 455 204 1 22 0
DEC-25 19800 P 0 0 0 0 0 | 214 214 214 195 +20 23 1 | 569 214 1 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 206 +20 23 0 | 558 297 0 51 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 218 +21 23 0 | 581 229 0 59 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 242 +22 23 0 | 800 278 0 120 0
DEC-25 20400 P 0 0 0 0 0 | 273 273 273 276 +31 23 7 | 575 268 7 71 0
DEC-25 20600 P 294 294 294 294 2 | 297 297 297 301 +20 23 7 | 621 294 9 27 +1
DEC-25 20800 P 0 0 0 0 0 | 327 327 327 329 +17 23 7 | 759 327 7 64 +7
DEC-25 21000 P 0 0 0 0 0 | 362 362 362 361 +17 23 1 | 820 358 1 34 +1
DEC-25 21200 P 0 0 0 0 0 | 395 401 387 393 +17 22 15 | 1050 383 15 16 0
DEC-25 21400 P 406 406 406 406 2 | 426 426 426 428 +21 22 7 | 914 406 9 9 +2
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 468 +23 22 0 | 1060 446 0 26 0
DEC-25 21800 P 0 0 0 0 0 | 502 502 502 512 +27 22 7 | 938 483 7 50 +7
DEC-25 22000 P 523 523 523 523 1 | 0 0 0 559 +31 22 0 | 1435 521 1 40 +1
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 609 +33 22 0 | 1294 573 0 45 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 663 +35 21 0 | 1403 621 0 68 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 720 +36 21 0 | 1728 705 0 39 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 781 +38 21 0 | 1380 736 0 14 0
DEC-25 23000 P 0 0 0 0 0 | 860 860 860 850 +41 21 1 | 1670 860 1 5 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 923 +44 21 0 | 1475 880 0 8 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 994 +41 21 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1076 +43 21 0 | 1788 1300 0 2 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1165 +49 21 0 | 1748 1138 0 2 0
DEC-25 24000 P 1220 1220 1220 1220 1 | 0 0 0 1258 +52 21 0 | 1956 1220 1 22 +1
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1359 +59 21 0 | 1430 1430 0 1 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1452 +52 21 0 | 2290 2290 0 1 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1563 +66 21 0 | 2135 2135 0 1 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1669 +57 21 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1787 +60 21 0 | 3408 2252 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1909 +67 21 0 | 2505 2390 0 2 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2036 +70 21 0 | 2665 2665 0 1 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2169 +74 21 0 | 2380 2380 0 2 0
DEC-25 25800 P 0 0 0 0 0 | 2320 2320 2320 2303 +76 21 1 | 2825 2320 1 2 +1
DEC-25 26000 P 0 0 0 0 0 | 2450 2450 2450 2441 +79 21 1 | 3102 2450 1 2 +1
DEC-25 26200 P 0 0 0 0 0 | 2605 2605 2605 2582 +81 21 1 | 2637 2605 1 2 +1
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2727 +84 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2874 +85 21 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3025 +87 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3179 +89 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3336 +92 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3495 +93 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3657 +95 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3821 +97 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 4039 4039 4039 3988 +99 21 1 | 5432 4039 1 2 -1
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4157 +100 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4328 +102 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4501 +104 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4675 +104 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4852 +106 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5030 +107 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5210 +109 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5391 +110 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5573 +111 22 0 | 0 0 0 0 0
DEC-25 30000 P 5700 5700 5700 5700 1 | 5845 5845 5840 5757 +112 22 2 | 7512 5700 3 24 +1
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6127 +113 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6502 +115 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6881 +117 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7262 +118 22 0 | 0 0 0 0 0
DEC-25 32000 P 7550 7550 7550 7550 1 | 7670 7670 7670 7647 +120 22 1 | 8842 7550 2 10 +2
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8033 +120 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8422 +122 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8812 +122 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9204 +123 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9597 +124 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9991 +124 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10386 +125 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10781 +124 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11178 +125 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11574 +125 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11972 +126 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12370 +126 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12768 +126 23 0 | 0 0 0 0 0
TOTAL PUT 8 | TOTAL PUT 63 | TOTAL PUT 71 1017 +26
| MONTH PUT/CALL RATIO 1.97
| MONTH TOTAL 107 1866 +52
MARKET PUT/CALL RATIO 0.92
MARKET TOTAL 12518 46347 +1782
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED