MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JUL-25 23800 512 358 17 388 271 316 +75
C JUL-25 24000 447 338 17 488 316 350 -136
P JUL-25 23600 444 274 17 296 204 451 +56
C JUL-25 24200 395 262 17 380 244 430 -116
C JUL-25 24400 364 201 17 308 185 332 -95
P JUL-25 23400 353 209 17 225 152 430 +43
C JUL-25 25000 352 86 18 143 82 813 -56
P JUL-25 23000 306 121 18 126 85 407 +30
P JUL-25 24000 304 457 17 494 357 424 +95
C JUL-25 24800 278 114 18 186 107 731 -67
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 JUL 2025, TUESDAY 09 JUL 2025, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUL-25 15800 C 0 0 0 0 0 | 0 0 0 8082 -225 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 7982 -225 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 7882 -225 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 7782 -225 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 7682 -225 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 7582 -225 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 7482 -225 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 7382 -225 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7282 -225 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7182 -225 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7082 -225 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 6982 -225 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 6882 -225 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 6782 -225 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 6682 -225 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 6582 -225 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 6482 -225 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 6382 -225 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6282 -225 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6182 -225 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6082 -225 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 5982 -225 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 5882 -225 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 5782 -225 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 5682 -225 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 5582 -225 0 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 5482 -225 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 5382 -225 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5282 -225 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5182 -225 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5082 -225 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 4982 -225 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 4882 -225 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 4782 -225 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 4682 -225 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 4582 -225 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 4482 -225 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 4382 -225 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4282 -225 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4182 -225 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4083 -224 27 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 3983 -224 26 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 3883 -224 26 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 3683 -224 24 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 3484 -223 25 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3284 -224 23 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3085 -223 23 0 | 3530 3215 0 3 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 2887 -222 23 1 | 2881 2321 1 1 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 2689 -221 23 0 | 3155 2514 0 3 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 2492 -220 22 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2296 -218 22 1 | 2922 2736 1 4 -1
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2101 -217 21 0 | 2400 2400 0 2 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 1909 -214 21 0 | 2485 1467 0 5 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 1719 -212 20 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 1533 -208 20 0 | 1920 1099 0 6 0
JUL-25 22600 C 0 0 0 0 0 | 1419 1445 1318 1352 -204 20 17 | 1788 814 17 47 +1
JUL-25 22800 C 1375 1375 1375 1375 1 | 1220 1267 1220 1171 -211 19 6 | 1700 686 7 65 -1
JUL-25 23000 C 0 0 0 0 0 | 970 1090 970 1000 -200 18 11 | 1620 614 11 24 0
JUL-25 23200 C 0 0 0 0 0 | 882 882 811 833 -198 17 5 | 1950 550 5 32 -5
JUL-25 23400 C 860 860 860 860 1 | 776 776 690 688 -182 17 9 | 1270 496 10 88 +1
JUL-25 23600 C 680 699 665 669 5 | 633 636 536 552 -170 17 50 | 1180 400 55 200 +10
JUL-25 23800 C 585 585 532 585 5 | 520 520 425 436 -155 17 69 | 1038 350 74 249 +5
JUL-25 24000 C 462 488 420 477 50 | 440 440 316 338 -136 17 397 | 956 281 447 350 -62
JUL-25 24200 C 380 380 330 380 96 | 349 349 244 262 -116 17 299 | 851 237 395 430 +14
JUL-25 24400 C 308 308 254 298 50 | 269 269 185 201 -95 17 314 | 761 185 364 332 0
JUL-25 24600 C 225 233 198 233 47 | 208 208 140 152 -78 17 190 | 670 140 237 468 +22
JUL-25 24800 C 179 186 153 186 37 | 158 158 107 114 -67 18 241 | 585 107 278 731 +13
JUL-25 25000 C 137 143 118 140 43 | 124 124 82 86 -56 18 309 | 520 82 352 813 +45
JUL-25 25200 C 106 108 91 107 32 | 93 94 62 63 -48 18 188 | 440 62 220 861 +2
JUL-25 25400 C 84 85 73 78 19 | 73 73 48 48 -39 19 197 | 387 48 216 363 -16
JUL-25 25600 C 65 65 58 65 6 | 57 57 37 35 -32 19 73 | 341 37 79 129 +20
JUL-25 25800 C 51 55 48 55 6 | 45 45 31 25 -28 19 77 | 276 31 83 438 +13
JUL-25 26000 C 40 41 40 41 2 | 36 36 24 18 -23 19 123 | 246 24 125 498 +60
JUL-25 26200 C 32 32 32 32 1 | 28 28 20 13 -21 20 64 | 218 20 65 366 +11
JUL-25 26400 C 25 25 25 25 1 | 23 23 19 9 -17 20 43 | 182 18 44 367 +24
JUL-25 26600 C 0 0 0 0 0 | 14 14 14 7 -13 20 12 | 168 14 12 186 -1
JUL-25 26800 C 19 19 19 19 6 | 14 14 12 5 -11 21 12 | 146 12 18 174 +2
JUL-25 27000 C 15 15 15 15 1 | 10 10 9 3 -10 20 11 | 118 9 12 135 +2
JUL-25 27200 C 0 0 0 0 0 | 9 9 9 2 -8 21 1 | 108 9 1 184 -1
JUL-25 27400 C 0 0 0 0 0 | 9 9 8 1 -7 20 3 | 92 8 3 229 0
JUL-25 27600 C 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 74 8 0 199 0
JUL-25 27800 C 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 65 6 0 154 0
JUL-25 28000 C 0 0 0 0 0 | 6 6 6 1 -3 23 1 | 61 6 1 17 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 47 8 0 98 0
JUL-25 28400 C 0 0 0 0 0 | 4 4 4 1 -1 25 1 | 47 4 1 113 0
JUL-25 28600 C 0 0 0 0 0 | 3 3 3 1 0 26 1 | 42 3 1 224 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 35 14 0 26 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 33 6 0 99 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 6 5 0 22 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 6 0 89 0
TOTAL CALL 409 | TOTAL CALL 2726 | TOTAL CALL 3135 8825 +158
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 57 0 | 12 2 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 10 10 0 15 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 11 2 0 2 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 28 10 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 19 12 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 15 14 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 17 15 0 4 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 41 14 0 90 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 63 6 0 2 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 54 6 0 4 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 70 6 0 12 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 66 5 0 17 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 70 13 0 38 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 48 7 0 33 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 93 7 0 80 -5
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 64 10 0 89 0
JUL-25 19600 P 0 0 0 0 0 | 6 6 6 1 0 29 1 | 105 6 1 232 +1
JUL-25 19700 P 0 0 0 0 0 | 6 6 6 1 0 28 1 | 60 6 1 337 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 117 8 0 223 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 128 9 0 110 0
JUL-25 20000 P 7 7 7 7 1 | 7 7 7 1 0 26 1 | 141 7 2 42 -1
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 159 11 0 20 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 186 9 0 184 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 205 10 0 313 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 244 11 0 212 0
JUL-25 21000 P 0 0 0 0 0 | 13 13 13 5 +3 23 1 | 283 13 1 146 -105
JUL-25 21200 P 0 0 0 0 0 | 15 15 15 7 +3 23 1 | 330 14 1 80 0
JUL-25 21400 P 0 0 0 0 0 | 17 18 15 10 +5 22 12 | 349 15 12 498 0
JUL-25 21600 P 0 0 0 0 0 | 19 22 18 14 +6 22 10 | 407 18 10 68 +1
JUL-25 21800 P 21 21 21 21 1 | 23 27 21 20 +9 21 44 | 494 21 45 192 +13
JUL-25 22000 P 0 0 0 0 0 | 29 32 28 28 +11 21 11 | 568 25 11 293 +2
JUL-25 22200 P 33 34 32 34 7 | 34 40 32 38 +14 20 78 | 555 31 85 364 +2
JUL-25 22400 P 43 43 43 43 1 | 44 54 42 50 +15 20 53 | 751 39 54 459 0
JUL-25 22600 P 52 58 51 53 14 | 56 71 50 67 +17 19 84 | 840 50 98 395 -3
JUL-25 22800 P 68 71 66 70 19 | 66 94 66 90 +24 19 175 | 927 65 194 554 +27
JUL-25 23000 P 92 101 85 85 31 | 89 126 89 121 +30 18 275 | 1073 85 306 407 -48
JUL-25 23200 P 121 135 114 114 34 | 118 169 118 160 +36 18 186 | 967 113 220 481 +26
JUL-25 23400 P 164 180 152 152 34 | 162 225 162 209 +43 17 319 | 1020 151 353 430 -15
JUL-25 23600 P 215 235 204 206 56 | 210 296 210 274 +56 17 388 | 1000 200 444 451 +12
JUL-25 23800 P 278 317 271 272 85 | 284 388 284 358 +75 17 427 | 1060 266 512 316 -37
JUL-25 24000 P 371 409 357 361 55 | 376 494 376 457 +95 17 249 | 1153 340 304 424 +71
JUL-25 24200 P 472 501 467 467 13 | 493 614 491 574 +111 17 36 | 1500 422 49 179 -11
JUL-25 24400 P 600 625 600 625 3 | 612 754 612 711 +127 17 30 | 1433 531 33 270 -6
JUL-25 24600 P 713 730 712 730 4 | 764 906 764 869 +150 17 20 | 1315 643 24 115 +3
JUL-25 24800 P 865 906 860 860 9 | 936 1045 936 1026 +159 17 8 | 1200 766 17 37 0
JUL-25 25000 P 0 0 0 0 0 | 1086 1145 1086 1202 +188 18 3 | 1955 920 3 22 0
JUL-25 25200 P 0 0 0 0 0 | 1326 1349 1317 1379 +184 18 6 | 2253 1070 6 2 -2
JUL-25 25400 P 0 0 0 0 0 | 1470 1470 1470 1565 +194 19 1 | 1510 1238 1 1 -1
JUL-25 25600 P 0 0 0 0 0 | 0 0 0 1752 +190 19 0 | 1854 1388 0 3 0
JUL-25 25800 P 1755 1755 1755 1755 1 | 0 0 0 1942 +195 19 0 | 1755 1613 1 2 +1
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 2135 +200 19 0 | 2240 1916 0 1 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 2330 +204 19 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 2527 +209 20 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2724 +211 20 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2922 +214 20 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 3121 +216 20 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 3320 +218 21 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 3519 +219 20 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3719 +220 21 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3919 +221 22 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 4118 +221 0 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 4318 +222 0 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 4518 +223 0 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4718 +223 0 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4918 +223 0 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 5118 +224 0 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 5288 5288 5177 5318 +224 0 3 | 5333 5151 3 2 +1
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 5518 +224 0 0 | 0 0 0 0 0
TOTAL PUT 368 | TOTAL PUT 2423 | TOTAL PUT 2791 8267 -74
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 5926 17092 +84
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 6400 -217 28 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6300 -217 28 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6200 -217 27 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6100 -217 27 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6000 -217 26 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 5900 -217 26 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 5801 -216 27 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 5701 -216 26 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 5601 -216 26 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 5501 -217 25 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 5402 -216 26 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5302 -216 26 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5202 -216 25 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5103 -215 25 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5004 -214 26 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 4904 -215 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 4805 -214 25 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 4706 -213 25 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 4606 -214 24 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 4507 -213 24 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 4408 -213 24 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4310 -212 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4211 -211 24 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4112 -211 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4014 -210 24 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 3916 -209 24 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 3720 -208 23 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 3526 -206 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3332 -204 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3140 -202 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 2950 -199 22 0 | 3155 3155 0 1 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 2762 -197 22 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 2576 -194 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2393 -191 21 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2213 -188 21 0 | 2400 2400 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2037 -185 21 1 | 1950 1950 1 2 +1
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 1865 -182 21 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 1698 -179 20 0 | 1930 1850 0 2 0
AUG-25 22600 C 0 0 0 0 0 | 1478 1478 1478 1537 -174 20 2 | 1478 1478 2 2 +2
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1346 -206 19 0 | 1635 1635 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1198 -201 18 0 | 0 0 0 0 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1062 -189 18 0 | 0 0 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 932 -181 18 0 | 1297 1149 0 2 0
AUG-25 23600 C 0 0 0 0 0 | 820 897 798 823 -159 18 5 | 1095 770 5 26 +3
AUG-25 23800 C 0 0 0 0 0 | 748 775 698 709 -145 18 15 | 1042 682 15 27 +8
AUG-25 24000 C 738 750 725 750 3 | 634 663 607 612 -134 18 4 | 864 600 7 38 +3
AUG-25 24200 C 628 628 628 628 1 | 585 585 512 530 -118 18 14 | 824 512 15 106 +11
AUG-25 24400 C 544 544 544 544 1 | 480 480 454 454 -107 18 6 | 700 454 7 64 0
AUG-25 24600 C 488 488 488 488 1 | 414 414 378 391 -94 19 13 | 655 376 14 92 +4
AUG-25 24800 C 418 418 401 403 3 | 352 374 316 335 -82 19 28 | 570 316 31 75 +13
AUG-25 25000 C 0 0 0 0 0 | 294 318 275 286 -76 19 44 | 468 270 44 56 +12
AUG-25 25200 C 305 305 292 292 2 | 261 261 243 244 -69 19 14 | 408 238 16 113 +3
AUG-25 25400 C 265 266 254 266 4 | 230 230 205 208 -63 19 18 | 355 205 22 52 +4
AUG-25 25600 C 227 227 217 219 4 | 178 189 172 176 -58 20 37 | 310 172 41 53 +3
AUG-25 25800 C 196 197 196 197 2 | 165 169 147 149 -53 20 28 | 267 147 30 97 +15
AUG-25 26000 C 169 169 165 165 2 | 142 147 126 127 -47 20 50 | 250 126 52 144 +44
AUG-25 26200 C 0 0 0 0 0 | 124 130 112 109 -40 20 49 | 221 112 49 93 +37
AUG-25 26400 C 0 0 0 0 0 | 112 112 96 94 -37 21 4 | 168 96 4 42 +2
AUG-25 26600 C 113 113 107 107 2 | 99 99 80 79 -33 21 12 | 169 80 14 42 +8
AUG-25 26800 C 0 0 0 0 0 | 70 70 69 66 -32 21 12 | 124 69 12 51 +12
AUG-25 27000 C 0 0 0 0 0 | 69 69 61 56 -31 21 72 | 131 61 72 80 +50
AUG-25 27200 C 0 0 0 0 0 | 56 56 53 46 -29 21 52 | 85 53 52 187 +32
AUG-25 27400 C 0 0 0 0 0 | 50 53 48 39 -25 21 63 | 93 48 63 175 +19
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 32 -23 21 0 | 80 44 0 102 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 27 -20 22 0 | 54 41 0 63 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 23 -18 22 0 | 58 38 0 44 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 19 -16 22 0 | 56 38 0 37 0
AUG-25 28400 C 0 0 0 0 0 | 26 26 26 16 -14 22 22 | 38 26 22 65 +22
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 13 -13 22 0 | 32 28 0 13 0
AUG-25 28800 C 0 0 0 0 0 | 22 24 22 11 -12 22 3 | 31 22 3 26 0
AUG-25 29000 C 0 0 0 0 0 | 17 17 17 9 -11 23 2 | 32 17 2 32 +2
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 7 -10 22 0 | 39 19 0 22 0
AUG-25 29400 C 0 0 0 0 0 | 17 17 17 6 -8 23 2 | 29 17 2 8 +2
TOTAL CALL 25 | TOTAL CALL 572 | TOTAL CALL 597 2036 +312
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 28 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 24 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 23 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 20 20 0 2 0
AUG-25 18800 P 15 15 15 15 2 | 0 0 0 2 +1 24 0 | 15 15 2 2 +2
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 0 0 0 0 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 26 22 0 5 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 6 +5 25 0 | 26 26 0 3 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 7 +5 24 0 | 0 0 0 0 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 8 +5 24 0 | 0 0 0 0 0
AUG-25 19500 P 0 0 0 0 0 | 21 23 21 10 +6 25 2 | 32 21 2 14 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 11 +6 24 0 | 31 30 0 3 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 12 +6 24 0 | 32 31 0 9 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 14 +7 24 0 | 38 32 0 3 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 16 +8 24 0 | 38 35 0 2 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 18 +9 24 0 | 39 30 0 16 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 22 +10 24 0 | 49 39 0 14 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 28 +13 23 0 | 50 34 0 40 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 34 +14 23 0 | 60 38 0 75 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 43 +17 23 0 | 72 43 0 76 0
AUG-25 21000 P 49 49 49 49 1 | 51 57 50 53 +20 22 4 | 75 49 5 40 +5
AUG-25 21200 P 0 0 0 0 0 | 58 67 58 65 +22 22 45 | 98 57 45 67 +39
AUG-25 21400 P 0 0 0 0 0 | 71 71 68 77 +22 22 27 | 115 65 27 79 -2
AUG-25 21600 P 0 0 0 0 0 | 82 88 77 92 +23 21 81 | 120 77 81 148 +49
AUG-25 21800 P 92 92 92 92 1 | 102 110 93 111 +24 21 22 | 158 90 23 117 +17
AUG-25 22000 P 114 114 114 114 1 | 119 132 117 134 +26 21 20 | 185 107 21 118 +13
AUG-25 22200 P 0 0 0 0 2 | 146 160 146 161 +33 20 9 | 210 124 11 121 0
AUG-25 22400 P 0 0 0 0 0 | 167 188 159 193 +38 20 29 | 243 154 29 52 +2
AUG-25 22600 P 200 200 190 193 3 | 191 225 191 230 +41 20 17 | 303 183 20 56 +6
AUG-25 22800 P 0 0 0 0 0 | 250 267 241 273 +45 19 8 | 349 220 8 43 -1
AUG-25 23000 P 283 283 283 283 1 | 321 323 295 323 +49 19 7 | 407 259 8 24 -6
AUG-25 23200 P 324 328 324 328 10 | 356 396 337 380 +54 19 11 | 486 312 21 84 +7
AUG-25 23400 P 0 0 0 0 2 | 430 466 403 450 +64 19 39 | 555 369 41 52 +24
AUG-25 23600 P 464 464 464 464 2 | 509 555 509 530 +76 19 14 | 640 443 16 29 +1
AUG-25 23800 P 0 0 0 0 0 | 594 630 589 621 +87 19 13 | 719 522 13 43 +11
AUG-25 24000 P 640 640 640 640 1 | 697 697 665 723 +96 18 9 | 852 619 10 43 +1
AUG-25 24200 P 748 748 748 748 1 | 790 790 768 839 +110 19 2 | 989 703 3 162 -1
AUG-25 24400 P 0 0 0 0 0 | 965 965 965 963 +121 19 1 | 1100 820 1 40 0
AUG-25 24600 P 0 0 0 0 0 | 0 0 0 1097 +139 19 0 | 1025 971 0 7 0
AUG-25 24800 P 0 0 0 0 0 | 0 0 0 1240 +150 19 0 | 1255 1194 0 0 0
AUG-25 25000 P 0 0 0 0 0 | 0 0 0 1396 +165 19 0 | 1428 1300 0 2 0
AUG-25 25200 P 0 0 0 0 0 | 1530 1530 1530 1553 +173 19 1 | 1570 1530 1 2 +1
AUG-25 25400 P 1560 1560 1560 1560 1 | 0 0 0 1715 +153 20 0 | 1560 1545 1 2 +1
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1882 +158 20 0 | 1785 1785 0 1 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 2054 +163 20 0 | 1945 1945 0 1 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 2230 +168 20 0 | 2365 2100 0 1 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 2410 +173 20 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2593 +178 20 0 | 2515 2515 0 1 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2778 +181 21 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2965 +184 21 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 3155 +188 21 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 3346 +191 21 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 3539 +194 21 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3732 +195 21 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3927 +198 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 4123 +200 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 4319 +202 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 4516 +203 22 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4714 +205 22 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4912 +207 22 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 5110 +208 23 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 5308 +208 22 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 5507 +210 23 0 | 0 0 0 0 0
TOTAL PUT 28 | TOTAL PUT 361 | TOTAL PUT 389 1600 +169
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 986 3636 +481
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 10233 -224 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10133 -224 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10033 -224 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 9933 -224 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 9833 -224 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 9733 -224 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 9633 -224 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 9533 -224 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 9433 -224 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9333 -224 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9233 -224 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9133 -224 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9033 -224 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 8933 -224 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 8833 -224 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 8733 -224 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 8633 -224 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 8533 -224 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 8433 -224 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8333 -224 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8233 -224 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8133 -224 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8033 -224 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 7933 -224 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 7834 -223 28 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 7734 -223 27 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 7634 -223 27 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 7534 -224 26 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 7434 -224 26 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7334 -224 26 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7234 -224 25 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7134 -224 25 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7035 -223 26 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 6935 -223 26 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 6835 -223 25 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 6735 -224 25 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 6636 -223 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 6536 -223 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 6437 -223 25 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6337 -223 25 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6238 -222 25 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6138 -223 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6039 -222 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 5939 -223 24 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 5840 -222 24 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 5741 -222 24 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 5642 -222 24 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 5543 -222 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 5444 -221 24 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5346 -221 24 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5247 -221 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5149 -220 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5050 -220 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4952 -220 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 4854 -220 24 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 4757 -218 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 4659 -218 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 4562 -218 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 4465 -217 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 4368 -217 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4272 -216 23 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4176 -215 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4080 -215 23 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3984 -214 23 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3889 -214 23 0 | 4755 1500 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 3700 -212 22 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 3513 -210 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3328 -208 22 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3146 -205 22 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2966 -203 22 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2789 -200 22 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2615 -197 21 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 2445 -194 21 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2279 -190 21 1 | 2658 801 1 23 +1
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2117 -186 21 0 | 2688 788 0 10 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1959 -182 21 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1807 -177 21 0 | 1965 677 0 43 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1660 -172 20 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1487 -198 19 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1353 -191 19 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1227 -178 19 0 | 1859 498 0 61 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1109 -168 19 0 | 1838 514 0 32 0
SEP-25 23600 C 0 0 0 0 0 | 1038 1038 1038 1007 -151 19 1 | 1700 418 1 42 0
SEP-25 23800 C 0 0 0 0 0 | 900 900 884 905 -134 19 3 | 1860 363 3 21 +1
SEP-25 24000 C 895 895 895 895 1 | 895 895 795 809 -125 19 7 | 1838 400 8 34 +2
SEP-25 24200 C 0 0 0 0 0 | 775 775 775 724 -117 19 1 | 1805 390 1 85 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 645 -111 19 0 | 1646 399 0 105 0
SEP-25 24600 C 0 0 0 0 0 | 609 609 609 575 -102 19 7 | 1243 310 7 133 +7
SEP-25 24800 C 0 0 0 0 0 | 500 530 500 515 -90 19 3 | 1619 273 3 104 +2
SEP-25 25000 C 0 0 0 0 0 | 491 491 449 460 -79 20 11 | 1472 226 11 119 +2
SEP-25 25200 C 0 0 0 0 0 | 415 415 415 410 -72 20 1 | 992 334 1 109 0
SEP-25 25400 C 0 0 0 0 0 | 409 409 379 365 -65 20 23 | 1474 250 23 78 +21
SEP-25 25600 C 0 0 0 0 0 | 342 342 342 324 -59 20 7 | 1055 273 7 33 +7
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 288 -54 20 0 | 1280 236 0 139 0
SEP-25 26000 C 302 302 302 302 1 | 261 275 246 255 -50 20 26 | 1200 189 27 141 +20
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 226 -46 20 0 | 1019 192 0 128 0
SEP-25 26400 C 236 236 236 236 1 | 0 0 0 200 -44 21 0 | 1090 213 1 155 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 177 -42 21 0 | 886 152 0 119 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 159 -37 21 0 | 522 152 0 163 0
SEP-25 27000 C 172 175 172 175 2 | 151 151 151 142 -34 21 1 | 890 124 3 149 +1
SEP-25 27200 C 0 0 0 0 0 | 140 140 140 126 -31 21 1 | 668 103 1 91 -1
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 113 -26 22 0 | 858 106 0 100 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 100 -23 22 0 | 790 90 0 36 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 88 -21 22 0 | 490 80 0 33 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 77 -19 22 0 | 740 85 0 75 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 68 -17 22 0 | 716 74 0 134 0
SEP-25 28400 C 0 0 0 0 0 | 71 71 71 60 -15 22 7 | 641 56 7 28 +7
SEP-25 28600 C 0 0 0 0 0 | 71 71 71 53 -13 22 37 | 607 63 37 92 +37
SEP-25 28800 C 0 0 0 0 0 | 60 60 60 46 -12 22 7 | 310 57 7 19 +7
SEP-25 29000 C 0 0 0 0 0 | 50 53 50 40 -11 22 4 | 460 50 4 70 -4
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 35 -9 23 0 | 200 39 0 34 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 31 -8 23 0 | 372 35 0 38 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 27 -7 23 0 | 443 29 0 9 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 24 -6 23 0 | 375 32 0 43 0
SEP-25 30000 C 0 0 0 0 0 | 38 38 30 21 -6 23 11 | 413 23 11 41 +4
TOTAL CALL 5 | TOTAL CALL 159 | TOTAL CALL 164 3118 +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 38 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 36 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 35 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 34 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 32 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 31 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 30 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 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 29 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 28 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 14 14 14 1 0 27 1 | 450 14 1 8 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 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 24 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 21 21 21 21 1 | 0 0 0 1 0 23 0 | 828 21 1 9 +1
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 29 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 840 29 0 71 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 243 31 0 5 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 888 31 0 6 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 5 +3 24 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 6 +3 24 0 | 995 55 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 7 +3 24 0 | 1120 36 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 8 +3 24 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 981 65 0 18 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 13 +3 24 0 | 1120 45 0 41 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 14 +3 24 0 | 1313 44 0 8 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 16 +4 24 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 17 +4 24 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 19 +4 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 21 +4 24 0 | 1656 53 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 24 +6 24 0 | 989 98 0 25 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 26 +6 23 0 | 1023 56 0 56 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 29 +6 23 0 | 1301 152 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 32 +7 23 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 55 57 54 36 +8 23 43 | 1034 9 43 56 +22
SEP-25 19600 P 0 0 0 0 0 | 57 59 57 40 +8 23 30 | 1230 56 30 63 +28
SEP-25 19700 P 0 0 0 0 0 | 62 62 62 44 +9 23 7 | 1830 59 7 98 +6
SEP-25 19800 P 0 0 0 0 0 | 63 63 63 48 +9 23 48 | 1916 63 48 103 +48
SEP-25 19900 P 0 0 0 0 0 | 66 66 66 53 +10 23 20 | 1769 66 20 91 +20
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 58 +11 23 0 | 1890 82 0 127 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 69 +12 23 0 | 1906 90 0 127 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 83 +15 23 0 | 1620 94 0 8 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 98 +16 22 0 | 2286 105 0 19 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 116 +19 22 0 | 1678 124 0 15 0
SEP-25 21000 P 0 0 0 0 0 | 138 138 138 137 +22 22 1 | 2518 123 1 99 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 158 +22 22 0 | 1984 173 0 83 0
SEP-25 21400 P 0 0 0 0 0 | 180 180 180 181 +22 21 7 | 2588 172 7 135 0
SEP-25 21600 P 0 0 0 0 0 | 200 205 200 207 +26 21 8 | 2126 186 8 153 +1
SEP-25 21800 P 0 0 0 0 0 | 234 234 234 238 +30 21 1 | 3110 212 1 55 0
SEP-25 22000 P 237 237 237 237 1 | 253 271 253 275 +37 21 24 | 3240 234 25 44 +18
SEP-25 22200 P 0 0 0 0 0 | 308 308 308 317 +41 20 1 | 1609 285 1 22 +1
SEP-25 22400 P 0 0 0 0 0 | 332 356 332 363 +46 20 3 | 1666 332 3 47 0
SEP-25 22600 P 365 365 365 365 1 | 390 390 383 414 +50 20 4 | 3955 365 5 125 +3
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 471 +55 20 0 | 2440 404 0 31 0
SEP-25 23000 P 0 0 0 0 0 | 475 512 475 533 +60 20 6 | 2276 458 6 70 +2
SEP-25 23200 P 0 0 0 0 0 | 553 600 553 605 +69 19 5 | 3300 526 5 186 +2
SEP-25 23400 P 0 0 0 0 0 | 673 673 673 687 +78 19 5 | 3364 633 5 35 +5
SEP-25 23600 P 0 0 0 0 0 | 744 745 744 775 +85 19 2 | 3600 670 2 31 +2
SEP-25 23800 P 800 800 800 800 1 | 0 0 0 874 +95 19 0 | 3755 736 1 34 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 979 +104 19 0 | 4755 885 0 14 0
SEP-25 24200 P 0 0 0 0 0 | 1020 1020 1020 1093 +112 19 1 | 4390 920 1 16 0
SEP-25 24400 P 0 0 0 0 0 | 1175 1175 1140 1216 +119 19 2 | 1434 1068 2 25 -1
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 1346 +135 19 0 | 2061 1559 0 6 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 1482 +142 19 0 | 2377 2377 0 1 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1641 +167 20 0 | 5665 1380 0 11 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1789 +173 20 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1943 +157 20 0 | 2140 1760 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 2101 +163 20 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 2264 +169 20 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 2430 +173 21 0 | 4600 2080 0 4 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2600 +178 21 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2773 +182 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2949 +186 21 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 3128 +190 21 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 3309 +193 21 0 | 7320 3071 0 3 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 3492 +196 21 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3677 +199 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3864 +202 22 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 4052 +203 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 4242 +206 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 4433 +208 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4625 +209 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4818 +211 22 0 | 9400 4490 0 12 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 5012 +212 22 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 5207 +214 22 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 5402 +215 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 5598 +216 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5794 +217 23 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5991 +218 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 6188 +218 23 0 | 7500 6777 0 3 0
TOTAL PUT 4 | TOTAL PUT 219 | TOTAL PUT 223 2904 +158
| MONTH PUT/CALL RATIO 1.35
| MONTH TOTAL 387 6022 +272
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 13962 -223 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 13862 -223 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 13762 -223 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 13662 -223 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 13562 -223 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 13462 -223 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 13362 -223 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13262 -223 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13162 -223 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13062 -223 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 12962 -223 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 12862 -223 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 12762 -223 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 12662 -223 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 12562 -223 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 12462 -223 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 12362 -223 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12162 -223 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 11962 -223 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 11762 -223 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 11562 -223 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 11362 -223 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11162 -223 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10962 -223 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 10763 -222 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 10563 -222 27 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 10363 -223 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10163 -223 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 9964 -222 27 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 9764 -222 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 9564 -223 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 9365 -222 26 0 | 9936 7583 0 10 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9166 -221 26 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 8967 -221 26 0 | 9623 8090 0 11 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 8867 -221 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 8768 -221 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 8668 -221 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 8569 -221 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 8470 -220 25 0 | 9109 8000 0 11 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 8370 -221 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8271 -220 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8172 -220 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8073 -220 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 7980 7994 7980 7974 -220 25 2 | 8630 6800 2 10 -2
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 7875 -219 25 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 7776 -219 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 7678 -218 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 7579 -219 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 7481 -218 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 7382 -218 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7284 -217 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7186 -217 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7088 -217 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6990 -216 24 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 6892 -216 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 6795 -215 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 6697 -216 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 6600 -215 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 6503 -215 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 6407 -213 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6310 -213 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6214 -212 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6118 -212 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6022 -211 24 0 | 6560 5502 0 1 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5926 -211 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5831 -210 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 5736 -210 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5641 -209 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 5547 -208 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5453 -207 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5359 -207 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5266 -206 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5173 -205 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5080 -204 23 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4988 -203 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4896 -203 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4805 -202 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4714 -201 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 4623 -200 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4533 -200 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 4444 -198 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4355 -197 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4267 -196 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4179 -195 22 0 | 4200 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4005 -193 22 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3833 -191 22 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3665 -188 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3499 -186 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3335 -184 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3175 -181 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3018 -179 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2865 -176 21 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2715 -173 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2569 -170 21 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2426 -167 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2288 -163 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2153 -161 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1982 -198 20 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1857 -193 20 0 | 2360 1403 0 8 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1738 -176 20 0 | 2290 1295 0 5 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1624 -170 20 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1530 -149 20 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1427 -146 20 0 | 1408 1020 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 1341 1341 1341 1329 -136 20 1 | 1685 962 1 17 +1
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1235 -138 20 0 | 1465 973 0 6 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1148 -131 20 0 | 1274 965 0 8 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1069 -116 20 0 | 1535 963 0 26 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 992 -112 20 0 | 1330 771 0 8 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 921 -106 20 0 | 1295 764 0 36 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 848 -110 20 0 | 1230 723 0 17 0
DEC-25 25400 C 0 0 0 0 0 | 785 785 785 790 -102 20 1 | 902 691 1 14 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 732 -95 20 0 | 1035 585 0 21 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 677 -95 20 0 | 850 573 0 17 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 626 -87 20 0 | 912 511 0 27 0
DEC-25 26200 C 0 0 0 0 0 | 596 596 596 581 -84 20 2 | 811 512 2 25 +2
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 540 -72 20 0 | 758 473 0 61 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 502 -70 20 0 | 757 425 0 39 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 464 -67 21 0 | 702 393 0 141 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 428 -65 21 0 | 672 337 0 142 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 400 -59 21 0 | 627 334 0 119 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 369 -54 21 0 | 600 341 0 92 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 340 -53 21 0 | 550 288 0 90 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 316 -50 21 0 | 509 272 0 66 -10
DEC-25 28000 C 0 0 0 0 0 | 295 295 295 282 -60 21 1 | 522 239 1 47 +1
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 259 -56 21 0 | 490 225 0 11 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 237 -55 21 0 | 401 282 0 8 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 218 -51 21 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 199 -50 21 0 | 315 268 0 22 0
DEC-25 29000 C 0 0 0 0 0 | 200 200 200 183 -47 21 1 | 320 169 1 9 +1
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 167 -45 21 0 | 318 155 0 3 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 153 -43 21 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 140 -41 21 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 128 -39 21 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 117 -37 21 0 | 284 140 0 15 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 98 -33 21 0 | 225 158 0 8 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 81 -30 21 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 68 -27 21 0 | 147 128 0 2 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 56 -24 21 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 75 75 75 47 -21 22 1 | 146 70 1 14 +1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 39 -19 22 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 59 62 59 32 -18 22 2 | 98 59 2 4 +2
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 27 -15 22 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 22 -14 22 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 18 -13 22 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 15 -11 22 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 13 -9 22 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 11 -8 22 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 9 -7 22 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 7 -7 22 0 | 50 25 0 8 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 6 -6 22 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 4 -5 23 0 | 34 19 0 6 0
TOTAL CALL 0 | TOTAL CALL 11 | TOTAL CALL 11 1235 -4
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 40 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 39 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 38 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 37 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 36 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 34 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 33 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 13 13 0 1 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 30 0 | 20 20 0 1 0
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 28 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 26 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 1 0 23 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 4 +3 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 5 +4 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 6 +4 25 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 7 +4 25 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 8 +4 25 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 9 +4 25 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 10 +4 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 11 +4 25 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 12 +4 25 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 13 +4 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 14 +4 25 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 16 +5 25 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 17 +4 25 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 19 +5 25 0 | 127 67 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 20 +5 24 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 22 +6 24 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 24 +6 24 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 26 +6 24 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 28 +7 24 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 30 +7 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 33 +8 24 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 35 +7 24 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 38 +8 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 41 +8 24 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 45 +10 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 48 +10 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 52 +11 24 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 56 +11 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 95 102 95 60 +12 24 4 | 174 95 4 3 -2
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 64 +12 23 0 | 112 112 0 1 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 69 +13 23 0 | 117 117 0 1 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 74 +13 23 0 | 208 114 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 79 +14 23 0 | 183 183 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 85 +15 23 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 91 +16 23 0 | 250 213 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 97 +16 23 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 104 +17 23 0 | 260 148 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 111 +18 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 118 +19 23 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 126 +20 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 134 +20 23 0 | 250 176 0 2 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 143 +21 23 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 152 +22 23 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 161 +23 23 0 | 474 187 0 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 171 +23 23 0 | 579 209 0 8 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 182 +25 23 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 193 +26 22 0 | 569 214 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 213 213 207 205 +27 22 2 | 558 207 2 62 0
DEC-25 20000 P 0 0 0 0 0 | 224 224 224 223 +34 23 1 | 581 224 1 87 +1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 250 +31 22 0 | 800 254 0 140 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 280 +34 22 0 | 575 268 0 94 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 310 +34 22 0 | 621 294 0 42 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 337 +28 22 0 | 759 318 0 150 0
DEC-25 21000 P 0 0 0 0 0 | 347 347 347 370 +31 22 1 | 820 347 1 64 -1
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 406 +33 21 0 | 1050 383 0 20 0
DEC-25 21400 P 0 0 0 0 0 | 428 428 428 446 +37 21 7 | 914 406 7 22 -7
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 489 +42 21 0 | 1060 446 0 40 0
DEC-25 21800 P 0 0 0 0 0 | 510 510 510 536 +46 21 1 | 938 483 1 38 +1
DEC-25 22000 P 0 0 0 0 0 | 566 566 566 588 +51 21 1 | 1435 521 1 16 -5
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 645 +55 21 0 | 1294 573 0 46 0
DEC-25 22400 P 0 0 0 0 0 | 678 678 678 704 +58 21 7 | 1403 621 7 75 +7
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 767 +60 20 0 | 1728 705 0 53 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 836 +65 20 0 | 1380 736 0 18 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 913 +73 20 0 | 1670 830 0 8 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 997 +85 20 0 | 1475 880 0 103 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 1083 +90 20 0 | 1550 1038 0 1 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 1174 +92 20 0 | 1788 1181 0 8 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 1271 +96 20 0 | 1748 1138 0 8 0
DEC-25 24000 P 0 0 0 0 0 | 1332 1332 1332 1374 +107 20 1 | 1956 1220 1 24 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1483 +110 20 0 | 1430 1355 0 3 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1592 +111 20 0 | 2290 1498 0 2 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1712 +116 20 0 | 2135 1606 0 2 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1837 +125 20 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1973 +135 20 0 | 3408 1848 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 2106 +142 20 0 | 2505 2390 0 2 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 2244 +124 20 0 | 2665 2078 0 4 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 2385 +127 20 0 | 2380 2218 0 3 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2530 +131 20 0 | 2825 2305 0 3 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2678 +134 20 0 | 3102 2450 0 3 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2830 +138 20 0 | 2637 2605 0 2 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2984 +140 20 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 3142 +143 20 0 | 3149 3000 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 3303 +146 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3467 +150 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3633 +153 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3801 +155 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3972 +158 21 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 4145 +161 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 4320 +164 21 0 | 5432 4039 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 4497 +167 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4675 +168 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4856 +172 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 5037 +173 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 5221 +176 21 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 5405 +178 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5591 +180 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5778 +182 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5966 +184 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 6179 6179 6179 6155 +186 21 1 | 7512 5700 1 25 +1
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 6536 +190 21 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6919 +193 21 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 7306 +196 21 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7694 +199 21 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 8085 +202 22 0 | 8842 7550 0 8 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 8477 +204 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8870 +205 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 9265 +208 22 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9660 +209 22 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 10056 +210 22 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 10453 +212 22 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10851 +214 22 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 11249 +215 22 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11647 +216 22 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 12045 +216 22 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 12444 +217 22 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12843 +218 23 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 13242 +218 23 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 26 | TOTAL PUT 26 1382 -5
| MONTH PUT/CALL RATIO 2.36
| MONTH TOTAL 37 2617 -9
MARKET PUT/CALL RATIO 0.87
MARKET TOTAL 7336 29367 +828
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED