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 JUL-25 25000 459 164 18 221 141 653 -40
C JUL-25 24400 428 323 18 423 286 278 -63
P JUL-25 23800 372 352 17 417 276 275 +28
C JUL-25 24800 347 207 18 274 179 609 -45
P JUL-25 24000 317 442 17 513 354 334 +35
C JUL-25 24600 295 259 18 343 228 426 -52
C JUL-25 24200 285 402 18 518 360 364 -70
P JUL-25 23400 280 223 18 264 168 422 +17
P JUL-25 23600 273 281 18 333 217 514 +21
C JUL-25 24000 248 498 18 602 445 328 -74
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
02 JUL 2025, WEDNESDAY 03 JUL 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
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 8252 -121 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8152 -121 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8052 -121 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7952 -121 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7852 -121 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7752 -121 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7652 -121 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7552 -121 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7452 -121 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7352 -121 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7252 -121 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7152 -121 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7052 -121 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6952 -121 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6852 -121 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6752 -121 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6652 -121 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6552 -121 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6452 -121 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6352 -121 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6252 -121 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6152 -121 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6052 -121 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5952 -121 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5852 -121 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5752 -121 0 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5652 -121 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5552 -121 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5452 -121 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5352 -121 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5252 -121 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5152 -121 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5052 -121 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4952 -121 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4852 -121 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4752 -121 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4652 -121 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4552 -121 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4453 -120 26 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4353 -121 25 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4253 -121 25 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4153 -121 24 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4053 -121 24 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3854 -120 24 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3654 -121 23 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3456 -120 23 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3257 -120 23 0 | 3530 3215 0 3 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3059 -120 22 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2862 -120 22 0 | 3155 2514 0 3 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2666 -119 22 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2471 -119 21 0 | 2922 2736 0 5 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2278 -118 21 0 | 2400 2400 0 2 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2087 -118 21 0 | 2485 1467 0 5 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1899 -117 20 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 1640 1640 1640 1715 -116 20 1 | 1920 1099 1 6 +1
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1535 -114 20 0 | 1788 814 0 9 0
JUL-25 22800 C 0 0 0 0 0 | 1394 1404 1294 1355 -113 19 25 | 1700 686 25 64 -2
JUL-25 23000 C 1336 1336 1336 1336 6 | 1180 1180 1134 1187 -108 19 4 | 1620 614 10 28 -5
JUL-25 23200 C 1093 1093 1093 1093 1 | 1062 1062 948 1024 -105 18 8 | 1950 550 9 54 +3
JUL-25 23400 C 0 0 0 0 0 | 1006 1006 832 872 -100 18 12 | 1270 496 12 76 -1
JUL-25 23600 C 856 856 782 782 5 | 790 790 672 734 -88 18 18 | 1180 400 23 118 +8
JUL-25 23800 C 640 649 640 649 4 | 699 705 552 609 -83 18 38 | 1038 350 42 119 -2
JUL-25 24000 C 602 602 529 563 8 | 602 602 445 498 -74 18 240 | 956 281 248 328 -41
JUL-25 24200 C 495 500 433 472 28 | 506 518 360 402 -70 18 257 | 851 237 285 364 +55
JUL-25 24400 C 405 410 351 383 47 | 402 423 286 323 -63 18 381 | 761 192 428 278 +10
JUL-25 24600 C 328 331 282 299 52 | 328 343 228 259 -52 18 243 | 670 158 295 426 +21
JUL-25 24800 C 261 268 228 232 77 | 259 274 179 207 -45 18 270 | 585 127 347 609 +8
JUL-25 25000 C 213 215 180 200 95 | 211 221 141 164 -40 18 364 | 520 102 459 653 -28
JUL-25 25200 C 155 161 146 156 17 | 166 177 112 129 -35 19 142 | 440 85 159 683 +28
JUL-25 25400 C 135 139 116 121 25 | 134 136 89 101 -30 19 106 | 387 67 131 253 +14
JUL-25 25600 C 120 120 93 98 19 | 108 111 70 80 -25 19 93 | 341 55 112 243 +28
JUL-25 25800 C 87 89 76 81 14 | 85 90 57 64 -19 20 104 | 276 45 118 397 -5
JUL-25 26000 C 71 71 61 61 21 | 70 72 45 50 -16 20 109 | 246 39 130 357 +5
JUL-25 26200 C 58 58 48 48 6 | 56 57 37 38 -15 20 33 | 218 31 39 320 +6
JUL-25 26400 C 45 45 45 45 1 | 41 41 31 29 -15 20 22 | 182 26 23 248 +2
JUL-25 26600 C 36 36 36 36 1 | 35 35 25 23 -11 21 46 | 168 24 47 148 -45
JUL-25 26800 C 29 29 29 29 1 | 32 32 22 17 -10 21 9 | 146 20 10 166 -29
JUL-25 27000 C 23 23 23 23 2 | 20 20 18 13 -8 21 5 | 118 16 7 231 -46
JUL-25 27200 C 22 22 22 22 3 | 17 18 15 10 -7 21 12 | 108 15 15 180 -5
JUL-25 27400 C 0 0 0 0 0 | 14 14 14 8 -5 22 12 | 92 13 12 243 -10
JUL-25 27600 C 15 15 15 15 1 | 0 0 0 6 -5 22 0 | 74 12 1 193 0
JUL-25 27800 C 0 0 0 0 0 | 10 10 10 5 -3 22 16 | 65 10 16 152 +15
JUL-25 28000 C 0 0 0 0 0 | 9 9 9 4 -3 22 1 | 61 9 1 17 -1
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 3 -2 23 0 | 47 8 0 98 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 47 13 0 105 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 42 8 0 224 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 35 14 0 26 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 33 6 0 99 0
JUL-25 29200 C 5 5 5 5 1 | 0 0 0 1 0 24 0 | 6 5 1 22 +1
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 16 6 0 89 0
TOTAL CALL 435 | TOTAL CALL 2571 | TOTAL CALL 3006 7646 -15
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 51 0 | 12 12 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 10 10 0 15 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 11 10 0 3 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 28 10 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 19 12 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 15 14 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 17 15 0 4 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 41 14 0 90 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 6 6 6 1 0 31 1 | 63 6 1 2 +1
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 54 54 0 1 0
JUL-25 19000 P 0 0 0 0 0 | 7 7 7 1 0 30 1 | 70 7 1 42 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 66 26 0 2 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 70 13 0 38 0
JUL-25 19300 P 8 8 7 7 4 | 0 0 0 1 0 28 0 | 48 7 4 33 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 93 9 0 85 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 64 10 0 89 0
JUL-25 19600 P 9 9 8 8 4 | 0 0 0 1 0 26 0 | 105 8 4 231 -25
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 60 10 0 337 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 117 10 0 223 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 128 10 0 112 0
JUL-25 20000 P 0 0 0 0 0 | 11 11 11 1 0 24 1 | 141 11 1 43 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 159 11 0 20 0
JUL-25 20400 P 0 0 0 0 0 | 14 14 14 3 0 24 1 | 186 13 1 200 -1
JUL-25 20600 P 0 0 0 0 0 | 15 15 15 4 0 23 2 | 205 13 2 312 -2
JUL-25 20800 P 0 0 0 0 0 | 17 17 16 6 +1 23 3 | 244 16 3 212 0
JUL-25 21000 P 0 0 0 0 0 | 20 20 18 8 +1 23 3 | 283 18 3 244 -11
JUL-25 21200 P 20 20 20 20 1 | 18 24 18 10 +1 22 6 | 330 18 7 71 +4
JUL-25 21400 P 24 24 24 24 1 | 23 26 23 14 +1 22 3 | 349 23 4 490 -26
JUL-25 21600 P 0 0 0 0 0 | 27 33 27 19 +1 21 18 | 407 27 18 94 -5
JUL-25 21800 P 0 0 0 0 0 | 29 42 29 27 +3 21 23 | 494 29 23 161 +3
JUL-25 22000 P 39 39 39 39 1 | 34 51 33 36 +3 21 29 | 568 33 30 247 +21
JUL-25 22200 P 54 54 50 50 4 | 42 63 41 48 +4 20 54 | 555 41 58 287 +4
JUL-25 22400 P 57 66 57 61 26 | 51 79 51 63 +4 20 111 | 751 51 137 422 +9
JUL-25 22600 P 71 84 69 79 98 | 66 100 66 80 +6 20 148 | 840 66 246 366 +10
JUL-25 22800 P 89 107 89 91 74 | 84 122 82 105 +8 19 152 | 927 82 226 403 +13
JUL-25 23000 P 115 135 112 116 26 | 107 162 102 137 +11 19 201 | 1073 100 227 214 +16
JUL-25 23200 P 146 175 142 156 74 | 149 208 130 175 +13 19 139 | 967 127 213 337 -26
JUL-25 23400 P 182 222 182 193 47 | 176 264 168 223 +17 18 233 | 1020 164 280 422 +19
JUL-25 23600 P 239 288 233 250 39 | 230 333 217 281 +21 18 234 | 1000 214 273 514 +26
JUL-25 23800 P 308 360 303 317 47 | 296 417 276 352 +28 17 325 | 1060 270 372 275 +28
JUL-25 24000 P 386 444 377 396 56 | 376 513 354 442 +35 17 261 | 1153 340 317 334 -3
JUL-25 24200 P 479 552 476 500 35 | 460 618 450 550 +48 18 89 | 1500 422 124 223 +15
JUL-25 24400 P 580 671 580 639 11 | 559 740 559 671 +56 18 39 | 1433 531 50 320 +21
JUL-25 24600 P 710 784 708 784 8 | 697 859 668 804 +62 18 28 | 1315 643 36 134 -4
JUL-25 24800 P 0 0 0 0 0 | 894 1009 894 949 +71 18 9 | 1200 766 9 58 +8
JUL-25 25000 P 1080 1080 1080 1080 1 | 1073 1155 1073 1104 +76 18 7 | 1955 920 8 19 +6
JUL-25 25200 P 1150 1159 1150 1159 2 | 1237 1278 1237 1271 +82 18 4 | 2253 1070 6 5 +2
JUL-25 25400 P 0 0 0 0 0 | 1379 1409 1379 1443 +88 18 5 | 1468 1238 5 3 +1
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1629 +94 19 0 | 1854 1388 0 3 0
JUL-25 25800 P 0 0 0 0 0 | 0 0 0 1811 +98 19 0 | 1613 1613 0 1 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1997 +102 20 0 | 2240 1916 0 1 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2185 +104 20 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2377 +108 20 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2570 +110 20 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2765 +112 21 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2961 +113 21 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3158 +115 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3355 +115 21 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3554 +117 22 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3752 +117 22 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3951 +118 22 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4150 +118 22 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4350 +119 23 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4549 +119 22 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4749 +120 23 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4949 +120 23 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 5252 5252 5151 5149 +120 24 2 | 5252 5151 2 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5348 +120 0 0 | 0 0 0 0 0
TOTAL PUT 559 | TOTAL PUT 2132 | TOTAL PUT 2691 7758 +104
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 5697 15404 +89
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
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 6561 -115 27 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6461 -115 27 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6361 -115 26 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6261 -116 26 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6161 -116 25 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6061 -116 25 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5962 -115 26 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5862 -115 26 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5762 -115 25 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5663 -114 26 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5563 -115 25 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5463 -115 25 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5364 -114 25 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5264 -115 25 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5165 -114 25 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5066 -113 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4966 -114 24 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4867 -114 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4768 -113 24 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4669 -113 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4570 -113 24 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4472 -112 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4373 -112 24 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4275 -112 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4177 -111 24 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4079 -111 23 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3884 -110 23 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3690 -109 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3497 -108 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3306 -107 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3116 -106 22 0 | 0 0 0 0 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2929 -104 22 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2744 -103 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2562 -102 22 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2383 -101 21 0 | 0 0 0 0 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2208 -99 21 0 | 0 0 0 0 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2037 -98 21 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1870 -97 21 0 | 1930 1930 0 1 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 1709 -95 21 0 | 0 0 0 0 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1553 -93 20 0 | 1635 1635 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1393 -102 20 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1252 -87 20 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1115 -86 19 0 | 1297 1149 0 2 0
AUG-25 23600 C 1035 1035 1035 1035 1 | 0 0 0 990 -82 19 0 | 1095 1035 1 1 0
AUG-25 23800 C 0 0 0 0 0 | 832 873 832 872 -79 19 12 | 1042 832 12 7 +5
AUG-25 24000 C 0 0 0 0 0 | 750 750 730 765 -76 19 9 | 864 730 9 18 +8
AUG-25 24200 C 700 700 700 700 1 | 777 777 623 670 -70 19 78 | 824 623 79 97 +56
AUG-25 24400 C 636 636 636 636 1 | 549 592 549 585 -64 19 40 | 700 549 41 55 +29
AUG-25 24600 C 0 0 0 0 0 | 521 521 488 507 -61 19 35 | 655 488 35 64 +35
AUG-25 24800 C 485 490 467 490 3 | 445 445 445 440 -60 19 1 | 570 445 4 37 +4
AUG-25 25000 C 0 0 0 0 0 | 357 387 357 383 -49 19 2 | 468 357 2 26 +1
AUG-25 25200 C 390 390 365 365 2 | 397 397 334 332 -45 20 24 | 408 334 26 64 -10
AUG-25 25400 C 0 0 0 0 0 | 340 340 268 287 -42 20 19 | 355 268 19 50 -3
AUG-25 25600 C 0 0 0 0 0 | 298 298 229 248 -38 20 49 | 310 229 49 27 +19
AUG-25 25800 C 0 0 0 0 0 | 205 216 200 214 -34 20 24 | 267 200 24 11 -1
AUG-25 26000 C 0 0 0 0 0 | 182 188 174 185 -30 20 23 | 250 174 23 27 +18
AUG-25 26200 C 181 181 181 181 2 | 155 161 152 160 -26 20 24 | 221 152 26 49 -13
AUG-25 26400 C 0 0 0 0 0 | 168 168 136 139 -22 21 33 | 168 136 33 17 -8
AUG-25 26600 C 0 0 0 0 0 | 119 122 119 122 -18 21 2 | 169 119 2 18 0
AUG-25 26800 C 0 0 0 0 0 | 107 107 107 104 -19 21 2 | 124 107 2 1 0
AUG-25 27000 C 109 109 109 109 1 | 84 93 84 89 -18 21 5 | 131 84 6 13 +1
AUG-25 27200 C 0 0 0 0 0 | 78 82 78 76 -18 21 9 | 82 78 9 8 +8
AUG-25 27400 C 82 82 82 82 1 | 71 71 68 64 -17 22 4 | 93 68 5 10 +4
AUG-25 27600 C 76 76 70 70 2 | 71 71 71 55 -15 22 1 | 80 70 3 13 +1
AUG-25 27800 C 0 0 0 0 0 | 53 54 53 46 -14 22 32 | 54 53 32 32 +32
AUG-25 28000 C 58 58 58 58 1 | 49 49 49 39 -13 22 1 | 58 49 2 5 +1
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 33 -11 22 0 | 56 53 0 20 0
AUG-25 28400 C 0 0 0 0 0 | 38 38 38 28 -10 22 21 | 38 38 21 21 +21
AUG-25 28600 C 0 0 0 0 0 | 32 32 32 24 -9 22 1 | 32 32 1 1 +1
AUG-25 28800 C 0 0 0 0 0 | 31 31 31 20 -8 22 22 | 31 31 22 22 +22
AUG-25 29000 C 0 0 0 0 0 | 27 27 27 17 -7 23 22 | 32 27 22 25 +20
AUG-25 29200 C 28 28 28 28 4 | 26 26 26 14 -6 23 22 | 39 26 26 22 +21
AUG-25 29400 C 0 0 0 0 0 | 22 22 19 12 -5 23 3 | 29 19 3 5 +1
TOTAL CALL 19 | TOTAL CALL 520 | TOTAL CALL 539 770 +273
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
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 0 0 0 0 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 25 25 25 5 +3 24 1 | 25 22 1 1 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 26 26 0 3 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 32 32 32 10 +3 24 1 | 32 32 1 1 +1
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 12 +3 24 0 | 30 30 0 1 0
AUG-25 19700 P 32 32 32 32 2 | 0 0 0 14 +4 24 0 | 32 31 2 9 +2
AUG-25 19800 P 32 32 32 32 2 | 32 38 32 15 +4 24 16 | 38 32 18 3 +3
AUG-25 19900 P 0 0 0 0 0 | 38 38 38 17 +4 24 1 | 38 35 1 2 +1
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 19 +5 23 0 | 36 35 0 2 0
AUG-25 20200 P 0 0 0 0 0 | 42 42 42 24 +6 23 1 | 42 39 1 3 0
AUG-25 20400 P 0 0 0 0 0 | 49 49 49 31 +8 23 1 | 49 45 1 22 +1
AUG-25 20600 P 0 0 0 0 0 | 52 55 52 38 +8 23 2 | 55 50 2 2 +1
AUG-25 20800 P 56 56 56 56 1 | 66 66 64 47 +9 23 3 | 66 56 4 23 +1
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 58 +11 23 0 | 70 63 0 12 0
AUG-25 21200 P 0 0 0 0 0 | 85 85 85 71 +12 22 1 | 85 78 1 1 0
AUG-25 21400 P 0 0 0 0 0 | 94 100 94 87 +14 22 24 | 100 82 24 34 +23
AUG-25 21600 P 0 0 0 0 0 | 100 114 100 105 +14 22 39 | 114 98 39 40 +38
AUG-25 21800 P 0 0 0 0 0 | 122 131 122 125 +14 22 24 | 131 118 24 23 +10
AUG-25 22000 P 139 139 139 139 7 | 143 158 143 146 +11 21 42 | 158 124 49 81 +30
AUG-25 22200 P 162 162 162 162 2 | 172 186 172 172 +13 21 65 | 186 160 67 69 +66
AUG-25 22400 P 0 0 0 0 0 | 199 208 199 204 +17 21 43 | 208 186 43 21 -7
AUG-25 22600 P 0 0 0 0 0 | 201 257 201 241 +20 20 25 | 257 201 25 20 +2
AUG-25 22800 P 0 0 0 0 0 | 290 304 278 284 +22 20 24 | 304 242 24 36 -2
AUG-25 23000 P 302 322 302 322 2 | 329 359 327 333 +23 20 28 | 359 276 30 35 +1
AUG-25 23200 P 344 363 344 363 2 | 329 415 328 389 +26 20 34 | 415 328 36 20 +4
AUG-25 23400 P 441 441 441 441 2 | 395 454 395 452 +28 19 11 | 485 395 13 3 -5
AUG-25 23600 P 513 513 513 513 3 | 532 563 532 527 +35 19 32 | 563 475 35 43 +27
AUG-25 23800 P 0 0 0 0 0 | 606 671 606 611 +39 19 36 | 671 561 36 31 +13
AUG-25 24000 P 650 681 650 681 2 | 690 770 688 703 +39 19 39 | 770 650 41 32 +26
AUG-25 24200 P 740 805 740 805 4 | 707 862 707 810 +47 19 76 | 862 703 80 161 +75
AUG-25 24400 P 902 902 902 902 1 | 820 986 820 924 +52 19 14 | 986 820 15 41 +14
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1044 +51 19 0 | 971 971 0 5 0
AUG-25 24800 P 0 0 0 0 0 | 1255 1255 1255 1176 +55 19 2 | 1255 1194 2 0 -2
AUG-25 25000 P 1300 1300 1300 1300 1 | 0 0 0 1316 +47 19 0 | 1315 1300 1 2 +1
AUG-25 25200 P 0 0 0 0 0 | 0 0 0 1482 +80 20 0 | 0 0 0 0 0
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 1636 +73 20 0 | 1545 1545 0 1 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1796 +77 20 0 | 0 0 0 0 0
AUG-25 25800 P 0 0 0 0 0 | 1945 1945 1945 1960 +80 20 1 | 1945 1945 1 1 +1
AUG-25 26000 P 0 0 0 0 0 | 2100 2170 2100 2129 +83 20 2 | 2170 2100 2 0 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2302 +86 21 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 2515 2515 2515 2479 +89 21 1 | 2515 2515 1 1 +1
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2659 +92 21 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2841 +93 21 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3026 +95 21 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3214 +98 21 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3403 +100 21 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3593 +101 22 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3785 +103 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3978 +104 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4172 +105 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4368 +107 22 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4563 +107 22 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4760 +109 22 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4957 +109 23 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 5154 +110 23 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5352 +111 23 0 | 0 0 0 0 0
TOTAL PUT 31 | TOTAL PUT 589 | TOTAL PUT 620 787 +326
| MONTH PUT/CALL RATIO 1.15
| MONTH TOTAL 1159 1557 +599
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 10398 -119 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10298 -119 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10198 -119 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10098 -119 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9998 -119 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9898 -119 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9798 -119 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9698 -119 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9598 -119 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9498 -119 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9398 -119 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9298 -119 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9198 -119 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9098 -119 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8998 -119 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8898 -119 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8798 -119 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8698 -119 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8598 -119 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8498 -119 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8399 -118 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8299 -118 28 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8199 -118 28 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8099 -118 27 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7999 -118 27 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7899 -119 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7799 -119 26 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7699 -119 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7600 -118 27 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7500 -118 27 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7400 -118 26 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7300 -118 26 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7201 -118 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7101 -118 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7001 -118 26 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6902 -117 26 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6802 -118 26 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6703 -117 26 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6603 -117 26 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6504 -117 26 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6404 -117 25 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6305 -117 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6206 -116 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6107 -116 25 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6008 -116 25 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5909 -116 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5810 -116 25 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5711 -116 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5613 -115 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5514 -115 25 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5416 -114 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5318 -114 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5220 -114 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5122 -113 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5024 -114 24 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4927 -113 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4830 -112 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4733 -112 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4636 -112 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4540 -111 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4444 -110 24 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4348 -110 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4253 -109 23 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4157 -110 23 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4063 -108 23 0 | 4755 1500 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3875 -107 23 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3688 -107 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3504 -105 23 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3322 -104 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3142 -103 22 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2966 -101 22 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2792 -101 22 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2622 -99 22 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2455 -98 22 0 | 2658 801 0 22 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2292 -97 21 0 | 2688 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2134 -95 21 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1980 -94 21 0 | 1965 677 0 43 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1831 -93 21 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1687 -92 21 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1529 -110 20 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1399 -90 20 0 | 1859 498 0 61 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1273 -89 20 0 | 1838 514 0 32 0
SEP-25 23600 C 0 0 0 0 0 | 1130 1130 1110 1159 -83 20 2 | 1700 418 2 42 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1046 -81 20 0 | 1860 363 0 19 0
SEP-25 24000 C 0 0 0 0 2 | 950 950 948 945 -77 20 2 | 1838 400 4 30 -1
SEP-25 24200 C 0 0 0 0 0 | 830 830 830 854 -71 20 1 | 1805 390 1 86 +1
SEP-25 24400 C 0 0 0 0 0 | 832 832 832 768 -68 20 2 | 1646 399 2 92 -2
SEP-25 24600 C 0 0 0 0 0 | 665 665 660 690 -62 20 2 | 1243 310 2 111 +1
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 617 -61 20 0 | 1619 273 0 82 0
SEP-25 25000 C 0 0 0 0 0 | 578 578 578 555 -55 20 1 | 1472 226 1 119 0
SEP-25 25200 C 0 0 0 0 0 | 476 497 476 498 -48 20 15 | 992 334 15 102 +8
SEP-25 25400 C 0 0 0 0 0 | 440 442 440 445 -45 20 14 | 1474 250 14 54 0
SEP-25 25600 C 0 0 0 0 0 | 393 393 393 399 -41 20 7 | 1055 273 7 26 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 356 -38 20 0 | 1280 236 0 132 0
SEP-25 26000 C 0 0 0 0 2 | 347 347 325 318 -36 20 2 | 1200 189 4 101 +2
SEP-25 26200 C 0 0 0 0 0 | 285 285 285 285 -31 21 36 | 1019 192 36 129 +31
SEP-25 26400 C 0 0 0 0 0 | 256 260 256 255 -29 21 9 | 1090 213 9 142 +6
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 230 -24 21 0 | 886 152 0 96 0
SEP-25 26800 C 0 0 0 0 0 | 195 207 195 205 -23 21 22 | 522 152 22 156 +20
SEP-25 27000 C 0 0 0 0 0 | 178 184 178 185 -20 21 11 | 890 124 11 148 +1
SEP-25 27200 C 0 0 0 0 0 | 191 191 167 166 -17 21 21 | 668 103 21 106 -1
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 148 -17 22 0 | 858 106 0 105 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 131 -17 22 0 | 790 90 0 46 0
SEP-25 27800 C 0 0 0 0 0 | 138 138 138 116 -16 22 31 | 490 80 31 33 -15
SEP-25 28000 C 120 120 120 120 2 | 0 0 0 102 -15 22 0 | 740 95 2 74 0
SEP-25 28200 C 0 0 0 0 0 | 98 98 97 90 -14 22 31 | 716 90 31 96 +31
SEP-25 28400 C 0 0 0 0 0 | 88 88 88 80 -12 22 7 | 641 56 7 26 +7
SEP-25 28600 C 0 0 0 0 0 | 80 80 80 70 -11 22 25 | 607 73 25 28 +23
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 62 -10 22 0 | 310 101 0 5 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 55 -9 22 0 | 460 66 0 72 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 47 -8 22 0 | 200 39 0 34 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 42 -6 22 0 | 372 35 0 38 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 37 -6 22 0 | 443 29 0 5 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 32 -6 23 0 | 375 32 0 43 0
SEP-25 30000 C 0 0 0 0 0 | 39 40 39 29 -5 23 2 | 413 23 2 31 +2
TOTAL CALL 6 | TOTAL CALL 243 | TOTAL CALL 249 2825 +114
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 37 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 36 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 35 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 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 34 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 33 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 31 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 14 13 0 4 0
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 29 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 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 2 +1 24 0 | 828 45 0 8 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 840 29 0 71 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 5 +3 25 0 | 243 31 0 5 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 888 31 0 6 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 7 +3 25 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 8 +3 25 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 9 +3 25 0 | 995 55 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 36 36 36 10 +3 25 1 | 1120 36 1 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 11 +3 25 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 12 +3 25 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 13 +3 25 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 15 +4 25 0 | 981 65 0 18 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 16 +4 25 0 | 1120 45 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 19 +6 25 0 | 1313 70 0 8 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 20 +5 24 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 22 +5 24 0 | 888 50 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 24 +6 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 26 +5 24 0 | 1656 53 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 29 +6 24 0 | 989 98 0 25 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 32 +7 24 0 | 1023 56 0 55 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 35 +7 24 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 39 +8 24 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 42 +8 24 0 | 1034 9 0 8 0
SEP-25 19600 P 0 0 0 0 0 | 69 69 69 47 +9 24 1 | 1230 68 1 35 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 51 +9 24 0 | 1830 69 0 52 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 56 +9 24 0 | 1916 72 0 55 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 61 +10 23 0 | 1769 77 0 46 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 67 +11 23 0 | 1890 82 0 127 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 79 +12 23 0 | 1906 90 0 127 0
SEP-25 20400 P 0 0 0 0 0 | 108 108 108 93 +13 23 1 | 1620 102 1 7 -1
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 109 +14 23 0 | 2286 119 0 17 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 128 +16 23 0 | 1678 124 0 14 0
SEP-25 21000 P 0 0 0 0 0 | 137 163 137 149 +17 23 46 | 2518 137 46 100 +40
SEP-25 21200 P 0 0 0 0 0 | 184 184 177 170 +15 22 23 | 1984 173 23 90 +22
SEP-25 21400 P 0 0 0 0 0 | 207 207 203 192 +11 22 48 | 2588 172 48 135 +40
SEP-25 21600 P 0 0 0 0 0 | 215 235 215 218 +10 22 23 | 2126 200 23 154 +21
SEP-25 21800 P 0 0 0 0 0 | 266 266 247 249 +14 21 10 | 3110 224 10 56 +7
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 285 +18 21 0 | 3240 251 0 25 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 326 +23 21 0 | 1609 285 0 21 0
SEP-25 22400 P 0 0 0 0 0 | 387 387 387 370 +24 21 7 | 1666 341 7 51 +7
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 420 +25 21 0 | 3955 365 0 115 0
SEP-25 22800 P 0 0 0 0 0 | 494 495 472 474 +26 20 4 | 2440 404 4 23 -1
SEP-25 23000 P 0 0 0 0 0 | 482 508 482 534 +28 20 2 | 2276 471 2 52 +2
SEP-25 23200 P 0 0 0 0 0 | 591 638 591 599 +29 20 28 | 3300 526 28 168 +28
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 675 +35 20 1 | 3364 633 1 30 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 758 +36 20 1 | 3600 670 1 23 -1
SEP-25 23800 P 782 782 782 782 1 | 855 855 850 849 +41 20 3 | 3755 736 4 22 +1
SEP-25 24000 P 0 0 0 0 0 | 993 993 945 949 +45 20 3 | 4755 885 3 14 +1
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 1055 +47 20 1 | 4390 920 1 13 -1
SEP-25 24400 P 0 0 0 0 0 | 1104 1104 1104 1171 +53 20 2 | 1434 1068 2 24 -2
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1286 +48 20 0 | 2061 1559 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1416 +54 20 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1551 +59 20 0 | 5665 1380 0 11 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1713 +84 20 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1860 +74 20 0 | 2140 1760 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2012 +77 20 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2169 +81 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2330 +84 21 0 | 4600 2080 0 4 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2494 +86 21 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2662 +89 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2833 +91 21 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3007 +93 21 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3184 +96 21 0 | 7320 3071 0 3 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3364 +98 21 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3545 +100 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3729 +102 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3914 +103 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4101 +104 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4290 +106 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4479 +107 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4670 +108 22 0 | 9400 4490 0 13 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4862 +109 22 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5055 +110 22 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5249 +111 22 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5444 +113 22 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5639 +113 22 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5834 +113 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6031 +114 23 0 | 7500 6777 0 3 0
TOTAL PUT 1 | TOTAL PUT 205 | TOTAL PUT 206 2594 +163
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 455 5419 +277
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 14112 -130 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14012 -130 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13912 -130 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13812 -130 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13712 -130 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13612 -130 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13512 -130 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13412 -130 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13312 -130 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13212 -130 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13112 -130 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13012 -130 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12912 -130 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12812 -130 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12712 -130 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12612 -130 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12512 -130 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12312 -130 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12112 -130 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11912 -130 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11712 -130 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11512 -130 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11313 -129 29 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11113 -130 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10913 -130 27 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10713 -130 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10513 -130 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10314 -130 27 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10114 -130 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9915 -129 27 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9715 -130 26 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9516 -130 26 0 | 9936 7583 0 9 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9317 -129 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9118 -129 26 0 | 9623 8090 0 11 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9018 -130 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8919 -130 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8820 -129 26 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8720 -130 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8621 -130 25 0 | 9109 8000 0 10 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8522 -130 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8423 -129 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8324 -129 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8225 -129 25 0 | 0 0 0 0 0
DEC-25 16000 C 8250 8250 8250 8250 1 | 8068 8196 8068 8126 -130 25 2 | 8630 6800 3 8 +1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8028 -129 25 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7929 -129 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7831 -128 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7732 -129 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7634 -129 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7536 -128 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7438 -128 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7340 -128 25 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7242 -128 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7144 -128 25 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7047 -128 25 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6950 -127 25 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6853 -127 25 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6756 -127 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6659 -127 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6562 -128 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6466 -127 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6370 -127 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6274 -127 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6179 -126 24 0 | 6560 5502 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6083 -126 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5988 -126 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5894 -125 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5799 -125 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5705 -125 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5611 -125 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5518 -124 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5425 -124 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5332 -124 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5240 -123 23 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5148 -122 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5056 -122 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4965 -122 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4875 -121 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4784 -121 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4695 -120 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4605 -120 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4517 -119 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4428 -119 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4341 -118 23 0 | 4200 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4167 -117 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3996 -115 23 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3827 -114 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3661 -113 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3498 -111 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3337 -110 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3180 -107 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3026 -105 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2875 -104 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2728 -101 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2584 -99 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2444 -97 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2308 -94 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2176 -92 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2017 -120 21 0 | 2360 1403 0 8 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1897 -90 21 0 | 2290 1295 0 5 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1781 -86 20 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1669 -83 20 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1564 -84 20 0 | 1400 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 1459 1459 1459 1463 -81 20 7 | 1685 962 7 14 +7
DEC-25 24200 C 0 0 0 0 0 | 1365 1365 1365 1368 -75 20 7 | 1465 973 7 5 +2
DEC-25 24400 C 0 0 0 0 0 | 1274 1274 1274 1277 -72 20 7 | 1274 965 7 8 +7
DEC-25 24600 C 0 0 0 0 0 | 1188 1188 1188 1189 -73 20 7 | 1535 963 7 26 +7
DEC-25 24800 C 0 0 0 0 0 | 1080 1080 1080 1106 -69 20 1 | 1330 771 1 4 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1032 -66 20 0 | 1295 764 0 18 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 961 -60 20 0 | 1230 723 0 24 0
DEC-25 25400 C 0 0 0 0 0 | 882 882 882 895 -56 20 1 | 902 691 1 12 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 831 -55 20 0 | 1035 585 0 21 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 775 -51 21 0 | 850 573 0 17 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 721 -49 21 0 | 912 511 0 26 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 670 -46 21 0 | 811 512 0 23 0
DEC-25 26400 C 0 0 0 0 0 | 629 629 629 616 -50 21 21 | 758 473 21 54 +21
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 576 -41 21 0 | 757 425 0 39 0
DEC-25 26800 C 552 552 552 552 1 | 536 552 518 535 -38 21 17 | 702 393 18 142 +16
DEC-25 27000 C 0 0 0 0 0 | 509 509 501 497 -38 21 8 | 672 337 8 142 +8
DEC-25 27200 C 0 0 0 0 0 | 472 472 472 458 -35 21 7 | 627 334 7 119 +7
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 429 -30 21 0 | 600 341 0 78 0
DEC-25 27600 C 0 0 0 0 0 | 406 410 406 396 -31 21 17 | 550 288 17 76 +7
DEC-25 27800 C 0 0 0 0 0 | 357 363 357 371 -28 21 2 | 509 272 2 70 +2
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 340 -31 21 0 | 522 239 0 42 0
DEC-25 28200 C 0 0 0 0 0 | 327 327 327 312 -26 21 1 | 490 225 1 12 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 288 -24 21 0 | 401 282 0 8 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 265 -23 21 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 244 -21 21 0 | 315 268 0 22 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 225 -20 21 0 | 320 169 0 7 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 207 -19 21 0 | 318 155 0 3 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 191 -17 21 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 175 -16 21 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 161 -15 21 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 148 -14 22 0 | 284 140 0 15 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 125 -12 22 0 | 225 158 0 8 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 105 -11 22 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 89 -9 22 0 | 147 128 0 2 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 75 -8 22 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 63 -7 22 0 | 146 70 0 5 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 53 -6 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 44 -5 22 0 | 98 95 0 2 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 37 -5 22 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 31 -4 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 26 -3 22 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 22 -3 22 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 18 -3 22 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 16 -2 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 13 -2 23 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 11 -1 23 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 9 -1 23 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 8 -1 23 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 7 0 23 0 | 34 19 0 6 0
TOTAL CALL 2 | TOTAL CALL 105 | TOTAL CALL 107 1158 +85
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 39 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 35 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 | 20 20 20 1 0 29 1 | 20 20 1 1 +1
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 18 18 0 1 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 | 19 19 0 1 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 2 +1 24 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 3 +1 25 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 4 +1 25 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 5 +1 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 8 +1 25 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 10 +1 25 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 12 +1 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 14 0 25 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 17 +1 25 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 19 +2 25 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 20 +1 25 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 67 67 67 22 +1 25 2 | 127 67 2 3 +2
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 24 +2 25 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 26 +2 25 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 28 +2 25 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 30 +2 25 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 32 +2 25 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 35 +2 25 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 38 +3 25 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 41 +3 25 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 44 +3 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 47 +3 24 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 50 +2 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 54 +3 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 58 +3 24 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 62 +3 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 67 +4 24 0 | 174 174 0 1 0
DEC-25 18100 P 0 0 0 0 0 | 112 112 112 71 +4 24 1 | 112 112 1 1 +1
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 76 +4 24 0 | 117 117 0 1 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 82 +5 24 0 | 208 114 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 87 +5 24 0 | 183 183 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 93 +5 24 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 99 +5 24 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 106 +6 24 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 113 +6 24 0 | 260 226 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 120 +6 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 128 +7 23 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 136 +8 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 144 +8 23 0 | 250 250 0 1 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 153 +8 23 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 163 +9 23 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 172 +9 23 0 | 474 187 0 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 183 +10 23 0 | 579 209 0 8 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 193 +10 23 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 205 +11 23 0 | 569 214 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 216 +11 23 0 | 558 297 0 51 0
DEC-25 20000 P 0 0 0 0 0 | 261 261 261 229 +12 23 7 | 581 229 7 66 +7
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 263 +14 23 0 | 800 278 0 120 0
DEC-25 20400 P 0 0 0 0 0 | 305 305 305 292 +15 23 1 | 575 268 1 72 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 322 +18 23 0 | 621 294 0 33 0
DEC-25 20800 P 0 0 0 0 0 | 367 367 367 351 +18 22 7 | 759 318 7 106 +7
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 383 +21 22 0 | 820 349 0 64 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 416 +18 22 0 | 1050 383 0 15 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 458 +26 22 0 | 914 406 0 10 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 499 +24 22 0 | 1060 446 0 26 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 546 +25 21 0 | 938 483 0 51 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 597 +27 21 0 | 1435 521 0 38 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 652 +30 21 0 | 1294 573 0 46 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 710 +32 21 0 | 1403 621 0 68 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 772 +34 21 0 | 1728 705 0 53 0
DEC-25 22800 P 0 0 0 0 0 | 838 838 838 838 +37 21 5 | 1380 736 5 18 +4
DEC-25 23000 P 0 0 0 0 0 | 942 942 936 908 +38 21 3 | 1670 830 3 9 +3
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 984 +39 21 0 | 1475 880 0 103 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1067 +42 20 0 | 1550 1230 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 1181 1181 1181 1158 +49 20 7 | 1788 1181 7 9 +7
DEC-25 23800 P 0 0 0 0 0 | 1263 1276 1263 1253 +55 20 8 | 1748 1138 8 12 +7
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1353 +60 20 0 | 1956 1220 0 22 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1455 +60 20 0 | 1430 1365 0 2 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1560 +61 20 0 | 2290 1498 0 2 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1671 +59 20 0 | 2135 1606 0 2 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1792 +61 20 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1913 +62 20 0 | 3408 1848 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2062 +68 21 0 | 2505 2390 0 2 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2196 +75 21 0 | 2665 2078 0 4 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2333 +77 21 0 | 2380 2218 0 3 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2474 +79 21 0 | 2825 2305 0 3 0
DEC-25 26000 P 0 0 0 0 0 | 2600 2600 2600 2619 +82 21 1 | 3102 2450 1 3 +1
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2767 +85 21 0 | 2637 2605 0 2 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2918 +87 21 0 | 0 0 0 0 0
DEC-25 26600 P 3000 3000 3000 3000 1 | 3149 3149 3149 3072 +89 21 1 | 3149 3000 2 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3229 +91 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3389 +93 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3552 +96 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3717 +97 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3885 +100 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4054 +101 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4226 +103 21 0 | 5432 4039 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4400 +104 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4576 +106 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4753 +107 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4932 +109 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5113 +110 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5295 +111 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5479 +113 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5663 +114 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5849 +115 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 6036 +116 22 0 | 7512 5700 0 25 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6413 +118 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6793 +119 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7177 +121 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7563 +122 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7951 +123 22 0 | 8842 7550 0 10 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8341 +124 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8732 +125 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9125 +125 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9519 +126 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9914 +127 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10310 +127 22 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10706 +127 22 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11104 +128 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11501 +128 23 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11899 +129 23 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12297 +129 23 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12696 +129 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13095 +130 23 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 44 | TOTAL PUT 45 1252 +40
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 152 2410 +125
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 7463 24790 +1090
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED