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 23400 2046 72 21 122 70 1595 -43
C JUL-25 24800 1796 303 21 328 153 978 +132
C JUL-25 24600 1366 381 20 416 200 612 +161
C JUL-25 25000 1362 240 21 263 117 1458 +108
C JUL-25 24400 1116 478 20 514 262 242 +193
P JUL-25 24000 958 193 20 313 178 306 -96
C JUL-25 25200 888 192 22 209 90 1240 +91
P JUL-25 23800 806 140 20 230 130 415 -76
P JUL-25 24200 748 259 20 410 241 173 -126
P JUL-25 23600 619 99 20 167 95 509 -60
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 JUL 2025, MONDAY 15 JUL 2025, TUESDAY
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 8728 +343 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 8628 +343 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8528 +343 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8428 +343 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8328 +343 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 8228 +343 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 8128 +343 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 8028 +343 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 7928 +343 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 7828 +343 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 7728 +343 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 7628 +343 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7528 +343 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7428 +343 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7328 +343 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 7228 +343 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 7128 +343 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 7028 +343 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 6928 +343 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 6828 +343 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 6728 +343 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 6628 +343 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6528 +343 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6428 +343 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6328 +343 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 6228 +343 0 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 6128 +343 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 6028 +343 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 5928 +343 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 5828 +343 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 5728 +343 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 5628 +343 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5528 +343 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5428 +343 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5328 +343 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 5228 +343 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 5128 +343 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 5028 +343 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 4928 +343 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 4828 +343 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 4728 +343 0 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 4628 +343 0 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4528 +343 0 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4328 +343 0 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 4128 +343 0 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 3928 +343 0 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 3728 +343 0 0 | 3530 3215 0 3 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3528 +343 0 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 3328 +342 0 0 | 3155 2514 0 3 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 3128 +342 0 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 2929 +342 22 0 | 2922 2736 0 4 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 2729 +340 21 0 | 2400 2400 0 2 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2530 +338 21 0 | 2485 1467 0 5 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2332 +336 21 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 2135 +333 21 0 | 1920 1099 0 6 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 1939 +328 21 0 | 1788 814 0 46 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 1776 +349 26 0 | 1700 686 0 65 0
JUL-25 23000 C 1267 1328 1267 1300 6 | 1350 1500 1300 1584 +340 24 28 | 1620 614 34 32 -11
JUL-25 23200 C 0 0 0 0 0 | 1335 1403 1113 1388 +324 22 11 | 1950 550 11 42 +1
JUL-25 23400 C 917 917 917 917 5 | 985 1140 929 1206 +310 21 5 | 1270 496 10 107 +6
JUL-25 23600 C 780 780 780 780 1 | 970 1090 720 1033 +290 21 21 | 1180 400 22 183 -3
JUL-25 23800 C 0 0 0 0 0 | 847 913 570 872 +272 20 19 | 1038 350 19 247 +4
JUL-25 24000 C 475 525 469 525 15 | 544 775 450 730 +254 21 131 | 956 281 146 386 -6
JUL-25 24200 C 375 421 360 408 27 | 429 625 344 598 +228 20 400 | 851 230 427 394 -44
JUL-25 24400 C 289 325 285 312 162 | 335 514 262 478 +193 20 954 | 761 171 1116 242 -40
JUL-25 24600 C 223 255 218 249 99 | 256 416 200 381 +161 20 1267 | 670 128 1366 612 +101
JUL-25 24800 C 170 195 165 191 121 | 187 328 153 303 +132 21 1675 | 585 94 1796 978 -105
JUL-25 25000 C 131 150 126 140 34 | 151 263 117 240 +108 21 1328 | 520 73 1362 1458 +416
JUL-25 25200 C 100 113 97 107 39 | 116 209 90 192 +91 22 849 | 440 56 888 1240 +268
JUL-25 25400 C 78 83 76 83 20 | 90 165 70 154 +76 23 437 | 387 41 457 422 +105
JUL-25 25600 C 61 69 58 66 34 | 71 134 55 125 +65 23 408 | 341 34 442 676 +178
JUL-25 25800 C 48 55 46 51 16 | 55 108 42 101 +54 24 279 | 276 27 295 502 -4
JUL-25 26000 C 44 44 44 44 1 | 44 88 34 82 +45 25 336 | 246 21 337 442 -87
JUL-25 26200 C 0 0 0 0 0 | 35 70 28 67 +38 25 385 | 218 19 385 485 +134
JUL-25 26400 C 0 0 0 0 0 | 33 58 25 55 +33 26 280 | 182 16 280 339 -16
JUL-25 26600 C 21 21 21 21 3 | 31 48 19 45 +28 27 147 | 168 13 150 214 +33
JUL-25 26800 C 0 0 0 0 0 | 26 30 18 38 +24 28 84 | 146 12 84 182 +39
JUL-25 27000 C 0 0 0 0 0 | 20 33 13 32 +21 28 313 | 118 9 313 181 -54
JUL-25 27200 C 0 0 0 0 0 | 16 19 12 27 +18 29 39 | 108 7 39 306 +20
JUL-25 27400 C 0 0 0 0 0 | 13 18 13 23 +16 30 5 | 92 7 5 138 -45
JUL-25 27600 C 0 0 0 0 0 | 22 22 22 19 +13 30 1 | 74 8 1 205 +1
JUL-25 27800 C 0 0 0 0 0 | 9 13 9 16 +11 31 12 | 65 5 12 218 +11
JUL-25 28000 C 0 0 0 0 0 | 12 12 12 14 +10 32 1 | 61 4 1 23 +1
JUL-25 28200 C 0 0 0 0 0 | 10 13 10 12 +9 33 2 | 47 6 2 96 +1
JUL-25 28400 C 0 0 0 0 0 | 12 12 12 11 +9 34 9 | 47 4 9 118 +9
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 9 +8 34 0 | 42 3 0 224 0
JUL-25 28800 C 0 0 0 0 0 | 5 5 5 8 +7 35 38 | 35 5 38 67 +38
JUL-25 29000 C 0 0 0 0 0 | 5 8 5 7 +6 35 66 | 33 5 66 165 +66
JUL-25 29200 C 0 0 0 0 0 | 4 4 4 6 +5 36 15 | 6 4 15 52 +15
JUL-25 29400 C 0 0 0 0 0 | 4 6 4 5 +4 36 53 | 16 4 53 99 +9
TOTAL CALL 583 | TOTAL CALL 9598 | TOTAL CALL 10181 11211 +1041
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 71 0 | 12 2 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 10 10 0 15 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 11 2 0 2 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 28 10 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 19 12 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 15 14 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 17 15 0 4 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 41 14 0 90 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 63 6 0 2 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 54 6 0 4 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 70 6 0 12 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 66 5 0 17 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 70 13 0 38 0
JUL-25 19300 P 0 0 0 0 0 | 4 4 4 1 0 40 1 | 48 4 1 33 0
JUL-25 19400 P 0 0 0 0 0 | 5 5 5 1 0 40 3 | 93 5 3 65 -15
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 64 10 0 89 0
JUL-25 19600 P 5 5 5 5 20 | 0 0 0 1 0 38 0 | 105 5 20 242 +20
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 60 6 0 337 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 117 8 0 223 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 128 6 0 62 -30
JUL-25 20000 P 0 0 0 0 0 | 6 7 6 1 0 35 9 | 141 6 9 42 +6
JUL-25 20200 P 0 0 0 0 0 | 7 7 7 1 0 33 1 | 159 7 1 20 0
JUL-25 20400 P 0 0 0 0 0 | 7 8 7 1 0 32 33 | 186 7 33 187 +33
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 205 9 0 314 0
JUL-25 20800 P 0 0 0 0 0 | 8 9 8 1 0 29 18 | 244 8 18 211 0
JUL-25 21000 P 9 9 9 9 1 | 9 11 9 1 0 27 23 | 283 9 24 159 +16
JUL-25 21200 P 0 0 0 0 0 | 11 11 11 1 0 25 1 | 330 11 1 69 +1
JUL-25 21400 P 0 0 0 0 0 | 11 12 11 1 -1 24 3 | 349 11 3 498 0
JUL-25 21600 P 13 13 13 13 1 | 12 13 12 1 -2 22 2 | 407 12 3 61 +1
JUL-25 21800 P 0 0 0 0 0 | 14 14 14 2 -3 23 1 | 494 14 1 152 -1
JUL-25 22000 P 0 0 0 0 0 | 16 18 16 3 -4 22 17 | 568 16 17 279 0
JUL-25 22200 P 21 21 21 21 1 | 19 21 17 4 -7 21 16 | 555 17 17 348 -6
JUL-25 22400 P 25 25 25 25 1 | 20 28 20 7 -10 21 64 | 751 20 65 473 +31
JUL-25 22600 P 34 34 30 30 2 | 28 36 24 12 -15 21 71 | 840 24 73 337 +6
JUL-25 22800 P 42 42 38 38 6 | 37 48 31 19 -21 21 102 | 927 31 108 464 -4
JUL-25 23000 P 56 60 50 50 16 | 47 64 40 31 -28 21 316 | 1073 40 332 416 +9
JUL-25 23200 P 78 83 70 70 17 | 68 88 53 48 -33 21 368 | 967 53 385 467 +12
JUL-25 23400 P 104 110 98 99 36 | 88 122 70 72 -43 21 2010 | 1020 70 2046 1595 +1191
JUL-25 23600 P 150 159 134 134 53 | 123 167 95 99 -60 20 566 | 1000 95 619 509 +75
JUL-25 23800 P 207 212 182 190 120 | 170 230 130 140 -76 20 686 | 1060 130 806 415 +36
JUL-25 24000 P 272 303 250 250 68 | 238 313 178 193 -96 20 890 | 1153 178 958 306 +37
JUL-25 24200 P 365 390 340 345 44 | 321 410 241 259 -126 20 704 | 1500 241 748 173 +60
JUL-25 24400 P 485 500 451 451 10 | 430 535 322 339 -165 20 438 | 1433 322 448 341 +49
JUL-25 24600 P 615 620 580 609 14 | 560 620 422 443 -195 20 199 | 1315 422 213 171 +39
JUL-25 24800 P 0 0 0 0 0 | 690 804 544 569 -214 21 127 | 1200 544 127 65 +19
JUL-25 25000 P 865 865 865 865 2 | 840 913 688 696 -246 20 86 | 1955 688 88 34 0
JUL-25 25200 P 0 0 0 0 0 | 1014 1014 823 858 -256 22 18 | 2253 823 18 11 -5
JUL-25 25400 P 0 0 0 0 0 | 1020 1254 981 1006 -286 21 10 | 1510 981 10 5 +2
JUL-25 25600 P 0 0 0 0 0 | 1200 1312 1200 1188 -289 23 4 | 1854 1200 4 1 0
JUL-25 25800 P 0 0 0 0 0 | 1396 1455 1369 1367 -295 24 10 | 1755 1369 10 4 +2
JUL-25 26000 P 0 0 0 0 0 | 1500 1514 1500 1556 -295 25 2 | 2240 1500 2 2 +1
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 1741 -302 26 0 | 2040 2040 0 1 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 1928 -309 26 0 | 0 0 0 0 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 2118 -314 27 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 2310 -318 28 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2504 -321 28 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2698 -325 29 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 2894 -327 30 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 3091 -329 30 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 3288 -331 31 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3486 -332 32 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3684 -334 33 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 3882 -335 33 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 4081 -336 34 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 4280 -336 35 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4479 -337 35 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4678 -338 36 0 | 5333 5055 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 4877 -339 36 0 | 0 0 0 0 0
TOTAL PUT 412 | TOTAL PUT 6799 | TOTAL PUT 7211 9380 +1585
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 17392 20591 +2626
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 7047 +340 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 6947 +351 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 6847 +351 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 6747 +351 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6647 +351 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6547 +351 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6447 +351 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6347 +351 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6247 +351 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6147 +351 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6047 +350 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 5947 +350 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 5847 +350 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 5747 +350 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5647 +350 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5548 +351 25 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5448 +350 24 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5348 +350 24 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5248 +350 23 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5148 +349 23 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5048 +349 22 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 4949 +349 24 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 4849 +349 23 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 4749 +348 23 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4650 +348 23 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4550 +347 23 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4352 +347 23 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4154 +346 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 3956 +344 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 3760 +343 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3564 +341 22 0 | 3155 3155 0 1 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3370 +339 22 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3177 +337 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 2986 +333 22 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 2798 +330 22 0 | 2400 2400 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2612 +326 22 0 | 1950 1950 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2430 +322 22 0 | 0 0 0 0 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2251 +317 22 0 | 1930 1850 0 2 0
AUG-25 22600 C 0 0 0 0 0 | 1870 1870 1870 2077 +311 22 1 | 1870 1478 1 3 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 1908 +305 22 0 | 1635 1635 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1744 +305 21 0 | 1271 1190 0 1 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1585 +307 21 0 | 1490 1105 0 2 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1435 +299 21 0 | 1297 900 0 2 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 1278 +275 21 0 | 1095 770 0 30 0
AUG-25 23800 C 0 0 0 0 0 | 954 1162 900 1140 +261 21 3 | 1162 682 3 27 0
AUG-25 24000 C 793 803 793 803 30 | 895 895 760 1013 +245 21 6 | 978 600 36 44 +9
AUG-25 24200 C 700 700 700 700 2 | 730 902 650 890 +223 20 23 | 902 512 25 73 -11
AUG-25 24400 C 589 602 589 602 3 | 675 782 569 785 +208 20 31 | 790 427 34 53 -15
AUG-25 24600 C 500 500 500 500 1 | 547 708 521 695 +197 21 50 | 708 364 51 127 +25
AUG-25 24800 C 435 458 435 458 6 | 485 614 424 608 +179 21 57 | 614 307 63 181 +18
AUG-25 25000 C 374 388 374 388 3 | 450 551 357 525 +154 21 63 | 551 267 66 202 +33
AUG-25 25200 C 327 338 320 338 7 | 412 480 308 465 +144 21 48 | 480 220 55 211 +24
AUG-25 25400 C 277 291 275 291 4 | 301 401 265 404 +127 21 195 | 401 188 199 363 +157
AUG-25 25600 C 233 233 233 233 1 | 315 365 252 355 +116 22 51 | 365 160 52 199 +25
AUG-25 25800 C 205 205 205 205 1 | 260 319 200 311 +105 22 88 | 319 136 89 83 0
AUG-25 26000 C 176 182 176 182 3 | 219 280 166 272 +95 22 61 | 280 118 64 132 +15
AUG-25 26200 C 153 164 153 164 31 | 182 248 157 238 +86 23 79 | 248 101 110 118 +3
AUG-25 26400 C 0 0 0 0 0 | 178 212 134 208 +78 23 67 | 212 88 67 92 +13
AUG-25 26600 C 0 0 0 0 0 | 165 165 119 183 +70 23 30 | 170 80 30 39 +14
AUG-25 26800 C 0 0 0 0 0 | 110 162 105 162 +63 24 76 | 162 69 76 73 +28
AUG-25 27000 C 0 0 0 0 0 | 94 144 83 143 +57 24 69 | 144 57 69 178 +54
AUG-25 27200 C 75 75 75 75 1 | 89 128 72 126 +51 24 64 | 128 52 65 279 +10
AUG-25 27400 C 0 0 0 0 0 | 79 116 78 113 +49 25 66 | 116 42 66 253 +44
AUG-25 27600 C 0 0 0 0 0 | 80 97 80 100 +45 25 54 | 97 44 54 207 +52
AUG-25 27800 C 0 0 0 0 0 | 67 84 67 88 +40 25 81 | 84 41 81 124 +70
AUG-25 28000 C 0 0 0 0 0 | 65 83 44 77 +36 26 170 | 83 31 170 168 +77
AUG-25 28200 C 0 0 0 0 0 | 59 74 50 68 +33 26 130 | 74 38 130 144 +113
AUG-25 28400 C 0 0 0 0 0 | 65 65 65 60 +30 26 20 | 65 25 20 68 -20
AUG-25 28600 C 0 0 0 0 0 | 46 47 40 53 +27 26 20 | 47 27 20 111 +15
AUG-25 28800 C 0 0 0 0 0 | 48 48 48 46 +23 27 33 | 48 22 33 76 +28
AUG-25 29000 C 0 0 0 0 0 | 27 44 27 41 +21 27 43 | 44 17 43 109 +22
AUG-25 29200 C 0 0 0 0 0 | 28 45 27 36 +19 27 77 | 45 16 77 205 +70
AUG-25 29400 C 0 0 0 0 0 | 26 32 26 32 +18 27 66 | 32 17 66 71 +57
TOTAL CALL 93 | TOTAL CALL 1822 | TOTAL CALL 1915 4055 +930
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 32 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 15 15 0 2 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 16 15 0 2 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 26 17 0 6 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 26 26 0 3 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
AUG-25 19400 P 17 17 17 17 1 | 17 17 17 1 0 23 3 | 17 17 4 4 +4
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 32 21 0 14 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 31 23 0 3 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 32 31 0 9 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 38 22 0 4 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 3 -3 23 0 | 38 35 0 2 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 39 26 0 17 0
AUG-25 20200 P 0 0 0 0 0 | 26 26 26 5 -4 23 22 | 49 26 22 10 -4
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 7 -5 23 0 | 50 29 0 38 0
AUG-25 20600 P 0 0 0 0 0 | 32 32 32 10 -6 23 1 | 60 32 1 68 0
AUG-25 20800 P 0 0 0 0 0 | 38 38 34 13 -8 23 24 | 72 34 24 77 +1
AUG-25 21000 P 0 0 0 0 0 | 37 38 37 18 -10 23 21 | 75 37 21 57 +21
AUG-25 21200 P 0 0 0 0 0 | 40 49 40 23 -13 22 20 | 98 40 20 68 +16
AUG-25 21400 P 0 0 0 0 0 | 49 49 46 31 -15 22 2 | 115 46 2 100 -1
AUG-25 21600 P 0 0 0 0 0 | 63 63 57 40 -18 22 3 | 120 57 3 186 +2
AUG-25 21800 P 0 0 0 0 0 | 66 77 66 52 -22 22 7 | 158 66 7 145 0
AUG-25 22000 P 88 88 88 88 1 | 81 88 73 67 -25 22 47 | 185 73 48 76 +37
AUG-25 22200 P 0 0 0 0 0 | 86 114 86 85 -26 22 26 | 210 86 26 164 +3
AUG-25 22400 P 131 131 123 128 13 | 113 127 102 107 -27 22 73 | 243 102 86 149 +56
AUG-25 22600 P 160 161 152 154 10 | 140 168 127 131 -34 22 74 | 303 127 84 120 +32
AUG-25 22800 P 182 182 182 182 1 | 168 187 154 158 -42 21 19 | 349 154 20 101 +7
AUG-25 23000 P 0 0 0 0 0 | 201 246 178 191 -51 21 44 | 407 178 44 40 +8
AUG-25 23200 P 272 273 272 273 2 | 242 266 215 232 -59 21 22 | 486 215 24 62 +2
AUG-25 23400 P 337 337 326 326 2 | 302 353 260 279 -68 21 84 | 555 260 86 139 +32
AUG-25 23600 P 420 420 420 420 2 | 335 392 308 334 -76 21 104 | 640 308 106 97 +24
AUG-25 23800 P 455 455 455 455 1 | 384 500 376 395 -90 21 48 | 719 376 49 96 +9
AUG-25 24000 P 556 556 539 539 2 | 533 561 440 465 -108 20 37 | 852 440 39 120 +5
AUG-25 24200 P 662 662 662 662 1 | 614 697 540 546 -127 20 63 | 989 540 64 297 +60
AUG-25 24400 P 745 745 745 745 1 | 712 809 623 633 -150 20 221 | 1100 623 222 265 +167
AUG-25 24600 P 0 0 0 0 0 | 760 812 717 743 -177 21 84 | 1038 717 84 104 +65
AUG-25 24800 P 0 0 0 0 0 | 857 910 848 858 -194 21 38 | 1255 848 38 42 +34
AUG-25 25000 P 0 0 0 0 0 | 978 978 978 981 -195 21 1 | 1428 978 1 1 -1
AUG-25 25200 P 1307 1307 1307 1307 1 | 1113 1113 1113 1096 -227 20 1 | 1570 1113 2 3 +1
AUG-25 25400 P 1465 1465 1465 1465 1 | 1250 1250 1250 1251 -239 21 1 | 1560 1250 2 3 +1
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1403 -247 22 0 | 1785 1785 0 1 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 1573 -243 22 0 | 1945 1945 0 1 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 1734 -252 23 0 | 2365 2100 0 1 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 1899 -261 23 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 2068 -270 23 0 | 2515 2490 0 2 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 2241 -278 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2418 -285 24 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2597 -292 24 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2779 -298 24 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2964 -303 25 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 3150 -308 25 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 3338 -312 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3528 -316 25 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3719 -319 26 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3911 -323 26 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 4104 -325 26 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 4298 -328 26 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4493 -330 27 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4688 -333 27 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4884 -334 27 0 | 0 0 0 0 0
TOTAL PUT 39 | TOTAL PUT 1090 | TOTAL PUT 1129 2702 +581
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 3044 6757 +1511
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 10889 +353 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 10789 +353 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10689 +353 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10589 +353 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10489 +353 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10389 +353 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10289 +353 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10189 +353 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10089 +353 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 9989 +353 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 9889 +353 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 9789 +353 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9689 +353 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9589 +353 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9489 +353 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9389 +353 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9289 +353 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9189 +353 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9089 +353 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 8989 +353 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 8889 +353 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 8789 +353 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8689 +353 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8589 +353 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8489 +353 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8389 +353 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8289 +353 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8189 +353 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8089 +353 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 7989 +352 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 7889 +352 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 7789 +352 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7690 +353 27 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7590 +353 27 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7490 +353 26 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7390 +353 26 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7290 +353 25 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7190 +352 25 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7090 +352 25 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 6991 +353 26 0 | 6830 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 6891 +353 26 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 6791 +352 25 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6691 +352 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6592 +352 25 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6492 +352 25 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6392 +351 25 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6293 +352 25 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6193 +351 24 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6094 +351 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 5995 +351 25 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 5895 +350 24 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 5796 +350 24 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5697 +350 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5598 +350 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5499 +349 24 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5400 +349 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5302 +349 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5203 +348 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5105 +348 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5007 +348 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 4909 +347 24 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 4811 +346 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4714 +346 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4616 +345 23 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4519 +344 23 0 | 4755 1500 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4326 +343 23 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4134 +341 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 3944 +339 23 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3755 +336 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3569 +334 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3384 +331 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3202 +327 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3023 +324 22 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 2846 +319 22 0 | 2658 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2673 +314 22 0 | 2688 788 0 11 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2504 +309 22 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2339 +303 22 0 | 1965 677 0 43 0
SEP-25 22600 C 0 0 0 0 0 | 2166 2166 2166 2178 +297 22 1 | 2250 590 1 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2022 +290 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1871 +283 21 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1725 +298 21 0 | 1859 498 0 61 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1584 +287 21 0 | 1838 514 0 34 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1434 +259 21 0 | 1700 418 0 42 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1307 +245 20 0 | 1860 363 0 23 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1191 +233 20 0 | 1838 400 0 32 0
SEP-25 24200 C 0 0 0 0 1 | 0 0 0 1076 +217 20 0 | 1805 390 1 80 0
SEP-25 24400 C 0 0 0 0 0 | 805 928 752 975 +204 20 4 | 1646 399 4 105 -2
SEP-25 24600 C 0 0 0 0 0 | 801 801 801 881 +193 20 1 | 1243 310 1 131 -1
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 795 +179 21 0 | 1619 273 0 94 -10
SEP-25 25000 C 0 0 0 0 1 | 538 725 537 715 +165 21 7 | 1472 226 8 114 -2
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 645 +153 21 0 | 992 334 0 82 0
SEP-25 25400 C 0 0 0 0 0 | 443 443 443 582 +142 21 1 | 1474 250 1 85 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 526 +132 21 0 | 1055 273 0 40 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 476 +124 21 0 | 1280 236 0 139 0
SEP-25 26000 C 0 0 0 0 0 | 357 357 357 429 +114 21 1 | 1200 189 1 166 +1
SEP-25 26200 C 0 0 0 0 0 | 293 395 293 388 +107 22 3 | 1019 192 3 128 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 349 +99 22 0 | 1090 213 0 156 0
SEP-25 26600 C 0 0 0 0 0 | 288 288 288 315 +92 22 20 | 886 152 20 110 -10
SEP-25 26800 C 0 0 0 0 0 | 215 287 215 284 +85 22 15 | 522 152 15 170 +1
SEP-25 27000 C 181 181 181 181 1 | 251 263 251 256 +78 22 14 | 890 124 15 148 0
SEP-25 27200 C 0 0 0 0 0 | 188 238 188 230 +70 23 28 | 668 103 28 119 +28
SEP-25 27400 C 0 0 0 0 0 | 177 216 177 210 +67 23 36 | 858 106 36 151 +36
SEP-25 27600 C 0 0 0 0 0 | 196 196 196 190 +62 23 7 | 790 90 7 66 +7
SEP-25 27800 C 0 0 0 0 0 | 148 178 114 173 +58 23 33 | 490 80 33 63 +30
SEP-25 28000 C 0 0 0 0 0 | 134 134 134 157 +53 24 2 | 740 80 2 79 -2
SEP-25 28200 C 87 87 87 87 1 | 125 125 125 143 +49 24 1 | 716 74 2 165 0
SEP-25 28400 C 0 0 0 0 0 | 116 130 109 130 +47 24 23 | 641 56 23 54 +20
SEP-25 28600 C 0 0 0 0 0 | 114 120 113 118 +44 24 15 | 607 63 15 89 +14
SEP-25 28800 C 0 0 0 0 0 | 74 110 70 107 +41 25 45 | 310 57 45 26 +17
SEP-25 29000 C 0 0 0 0 0 | 62 101 62 96 +37 25 42 | 460 50 42 74 +8
SEP-25 29200 C 0 0 0 0 0 | 74 86 61 87 +36 25 63 | 200 39 63 70 +24
SEP-25 29400 C 0 0 0 0 0 | 79 79 79 79 +33 25 24 | 372 35 24 76 +24
SEP-25 29600 C 0 0 0 0 0 | 78 78 78 69 +28 25 4 | 443 29 4 9 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 62 +25 25 0 | 375 32 0 51 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 58 +25 26 0 | 413 23 0 46 0
TOTAL CALL 4 | TOTAL CALL 390 | TOTAL CALL 394 3404 +183
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 41 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 450 14 0 7 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 14 14 14 1 0 28 2 | 274 14 2 12 +2
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 15 15 15 1 0 27 2 | 303 15 2 4 +2
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 500 68 0 18 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 60 20 0 3 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 828 21 0 9 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 29 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 243 24 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 888 31 0 6 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 995 55 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 1120 25 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 2 -3 23 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 4 -3 24 0 | 981 65 0 18 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 5 -3 24 0 | 1120 36 0 42 0
SEP-25 18600 P 0 0 0 0 0 | 30 30 30 6 -3 24 4 | 1313 30 4 12 +4
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 7 -3 24 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 8 -3 24 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 9 -3 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 1656 40 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 989 41 0 23 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 13 -4 24 0 | 1023 56 0 56 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 14 -5 24 0 | 1301 45 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 16 -5 24 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 1034 9 0 56 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 20 -7 24 0 | 1230 49 0 63 0
SEP-25 19700 P 0 0 0 0 0 | 47 47 47 22 -8 24 1 | 1830 47 1 123 +1
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 25 -8 24 0 | 1916 56 0 96 0
SEP-25 19900 P 0 0 0 0 0 | 52 55 52 28 -8 24 21 | 1769 52 21 100 -1
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 31 -9 24 0 | 1890 65 0 129 0
SEP-25 20200 P 0 0 0 0 0 | 66 66 66 38 -11 23 1 | 1906 66 1 75 +1
SEP-25 20400 P 0 0 0 0 0 | 66 66 66 47 -12 23 39 | 1620 66 39 42 +34
SEP-25 20600 P 0 0 0 0 0 | 78 78 78 57 -14 23 3 | 2286 78 3 17 -2
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 68 -17 23 0 | 1678 93 0 15 0
SEP-25 21000 P 0 0 0 0 0 | 93 108 93 82 -20 23 15 | 2518 93 15 92 -5
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 98 -23 23 0 | 1984 139 0 109 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 116 -25 23 0 | 2588 135 0 135 0
SEP-25 21600 P 162 162 162 162 1 | 142 142 138 138 -23 23 5 | 2126 138 6 160 +2
SEP-25 21800 P 0 0 0 0 0 | 168 187 168 160 -25 22 2 | 3110 168 2 57 -1
SEP-25 22000 P 0 0 0 0 0 | 188 188 184 182 -34 22 8 | 3240 184 8 72 +3
SEP-25 22200 P 0 0 0 0 0 | 210 210 203 209 -42 22 10 | 1609 203 10 20 0
SEP-25 22400 P 0 0 0 0 0 | 250 250 250 242 -49 22 1 | 1666 250 1 46 0
SEP-25 22600 P 0 0 0 0 0 | 288 333 263 280 -55 21 4 | 3955 263 4 111 +1
SEP-25 22800 P 0 0 0 0 0 | 332 332 332 323 -61 21 1 | 2440 332 1 32 0
SEP-25 23000 P 0 0 0 0 0 | 383 387 362 370 -69 21 16 | 2276 362 16 77 -14
SEP-25 23200 P 0 0 0 0 0 | 405 506 405 423 -76 21 6 | 3300 405 6 195 0
SEP-25 23400 P 0 0 0 0 1 | 469 469 469 480 -85 21 1 | 3364 469 2 37 -1
SEP-25 23600 P 0 0 0 0 0 | 524 633 524 544 -96 21 5 | 3600 524 5 40 +3
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 616 -110 20 0 | 3755 649 0 32 0
SEP-25 24000 P 0 0 0 0 0 | 720 720 718 698 -122 20 4 | 4755 718 4 17 +3
SEP-25 24200 P 919 919 919 919 2 | 0 0 0 788 -135 20 0 | 4390 865 2 19 +2
SEP-25 24400 P 0 0 0 0 0 | 895 1000 895 886 -148 20 4 | 1434 895 4 25 +1
SEP-25 24600 P 0 0 0 0 0 | 992 1000 965 992 -163 20 4 | 2061 965 4 7 +1
SEP-25 24800 P 0 0 0 0 0 | 1122 1122 1122 1105 -176 20 1 | 2377 1122 1 2 +1
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 1223 -192 21 0 | 5665 1380 0 13 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1352 -203 21 0 | 2630 2625 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1487 -231 21 0 | 2140 1760 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1629 -241 21 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1801 -226 22 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1954 -234 22 0 | 4600 2080 0 4 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 2111 -243 22 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 2271 -251 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2436 -258 22 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2604 -265 23 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2775 -272 23 0 | 7320 3071 0 3 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2949 -278 23 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 3125 -284 23 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 3304 -289 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3485 -294 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3667 -299 24 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3852 -303 24 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 4038 -307 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 4226 -310 24 0 | 9400 4490 0 12 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4414 -314 24 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4604 -317 25 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4795 -320 25 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4987 -323 25 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 5180 -325 25 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5373 -328 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5568 -329 25 0 | 7500 6777 0 3 0
TOTAL PUT 4 | TOTAL PUT 160 | TOTAL PUT 164 2994 +37
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 558 6398 +220
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 14622 +353 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14522 +353 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14422 +353 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14322 +353 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14222 +353 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14122 +353 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14022 +353 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 13922 +353 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 13822 +353 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13722 +353 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13622 +353 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13522 +353 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13422 +353 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13322 +353 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13222 +353 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13122 +353 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13022 +353 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 12822 +353 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12622 +353 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12422 +353 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12222 +353 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12022 +353 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 11822 +353 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11622 +353 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11422 +353 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11222 +353 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11022 +353 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 10822 +352 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10622 +352 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10422 +352 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10222 +352 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 10081 10081 10081 10023 +352 25 1 | 10081 7583 1 8 -1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 9823 +352 24 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 9671 9671 9671 9623 +352 23 1 | 9671 8090 1 10 -1
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9523 +351 23 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9423 +351 23 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9323 +351 23 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9224 +351 24 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 9085 9085 9085 9124 +351 23 1 | 9109 8000 1 8 -1
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9024 +350 23 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 8924 +350 23 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 8825 +350 23 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8725 +350 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8626 +350 23 0 | 8630 6800 0 12 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8526 +349 23 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8426 +348 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8327 +349 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8228 +349 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8128 +348 23 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8029 +347 23 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 7930 +347 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 7831 +347 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7732 +346 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7633 +346 23 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7534 +345 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7435 +344 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7336 +343 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7238 +343 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7140 +343 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7041 +342 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 6943 +341 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 6845 +340 23 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6747 +339 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6650 +339 23 0 | 6560 5502 0 1 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6552 +338 22 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6455 +337 22 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6358 +336 22 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6261 +335 22 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6165 +335 22 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6069 +334 22 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 5973 +333 22 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 5877 +332 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 5782 +331 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5686 +329 22 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5592 +329 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5497 +327 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5403 +326 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5309 +324 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5216 +323 22 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5123 +322 22 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5031 +321 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4939 +320 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 4847 +318 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 4580 4730 4580 4756 +316 22 2 | 4730 4200 2 3 +2
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4576 +314 22 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4397 +311 22 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4221 +307 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4048 +305 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 3877 +301 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3709 +288 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3543 +294 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3381 +290 21 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3223 +287 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3068 +283 21 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2916 +279 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2768 +275 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2624 +271 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2484 +267 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2348 +262 21 0 | 2360 1403 0 9 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2216 +277 21 0 | 2290 1295 0 5 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2088 +270 21 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1952 +249 21 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1834 +235 21 0 | 1765 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1720 +222 21 0 | 1685 962 0 16 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1618 +228 21 0 | 1545 973 0 6 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1517 +218 21 0 | 1274 965 0 8 0
DEC-25 24600 C 0 0 0 0 0 | 1400 1435 1230 1421 +209 21 4 | 1535 963 4 29 +1
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1327 +203 21 0 | 1330 771 0 8 0
DEC-25 25000 C 0 0 0 0 0 | 1105 1250 1105 1241 +191 21 2 | 1295 764 2 36 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1160 +185 21 0 | 1230 723 0 17 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1083 +173 21 0 | 902 691 0 14 0
DEC-25 25600 C 0 0 0 0 0 | 820 965 820 1014 +171 21 2 | 1035 585 2 16 +1
DEC-25 25800 C 0 0 0 0 0 | 838 838 838 944 +160 21 1 | 850 573 1 17 0
DEC-25 26000 C 0 0 0 0 0 | 718 718 718 880 +152 21 1 | 912 511 1 19 -1
DEC-25 26200 C 0 0 0 0 0 | 711 711 711 819 +143 21 7 | 811 512 7 28 +3
DEC-25 26400 C 0 0 0 0 0 | 775 775 775 766 +136 21 7 | 775 473 7 75 +7
DEC-25 26600 C 0 0 0 0 0 | 666 700 640 713 +130 21 4 | 757 425 4 51 +2
DEC-25 26800 C 0 0 0 0 0 | 565 675 560 664 +119 21 17 | 702 393 17 164 +14
DEC-25 27000 C 0 0 0 0 0 | 534 534 534 622 +115 21 7 | 672 337 7 149 +7
DEC-25 27200 C 0 0 0 0 0 | 489 532 489 579 +110 21 14 | 627 334 14 133 +14
DEC-25 27400 C 0 0 0 0 0 | 455 514 455 541 +106 22 35 | 600 341 35 129 +35
DEC-25 27600 C 0 0 0 0 0 | 480 505 424 503 +101 22 29 | 550 288 29 127 +28
DEC-25 27800 C 0 0 0 0 0 | 447 477 371 473 +96 22 42 | 509 272 42 112 +42
DEC-25 28000 C 0 0 0 0 0 | 392 442 366 439 +88 22 51 | 522 239 51 128 +50
DEC-25 28200 C 0 0 0 0 0 | 366 398 342 411 +96 22 35 | 490 225 35 67 +35
DEC-25 28400 C 0 0 0 0 0 | 366 382 352 386 +95 22 29 | 401 282 29 46 +29
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 358 +90 22 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 333 +86 22 0 | 315 268 0 17 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 310 +82 22 0 | 320 169 0 8 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 288 +78 22 0 | 318 155 0 3 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 268 +74 23 0 | 348 170 0 6 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 249 +70 23 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 232 +68 23 0 | 268 268 0 1 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 215 +63 23 0 | 284 138 0 16 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 186 +58 23 0 | 225 158 0 8 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 161 +52 23 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 140 +48 23 0 | 147 128 0 2 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 121 +43 23 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 96 96 96 105 +39 24 7 | 146 68 7 21 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 91 +33 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 79 +31 24 0 | 98 59 0 4 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 68 +28 24 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 60 +26 24 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 52 +23 24 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 45 +20 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 40 +19 25 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 35 +17 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 30 +15 25 0 | 43 43 0 1 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 27 +14 25 0 | 50 25 0 9 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 23 +12 25 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 21 +11 26 0 | 20 20 0 1 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 18 +10 26 0 | 34 19 0 6 0
TOTAL CALL 0 | TOTAL CALL 299 | TOTAL CALL 299 1593 +266
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 42 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 22 22 22 1 0 26 4 | 22 22 4 4 +4
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 78 75 0 3 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 2 -5 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 3 -5 22 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 4 -5 23 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 5 -5 23 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 6 -5 23 0 | 127 67 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 7 -6 23 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 9 -6 23 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 10 -7 23 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 11 -7 23 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 12 -8 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 13 -9 23 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 14 -10 23 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 16 -10 23 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 18 -10 23 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 19 -11 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 21 -13 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 23 -13 23 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 25 -14 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 83 85 83 28 -14 23 6 | 174 83 6 8 +1
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 30 -15 22 0 | 112 112 0 1 0
DEC-25 18200 P 0 0 0 0 0 | 95 95 95 33 -16 22 3 | 117 95 3 4 +3
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 36 -17 22 0 | 208 114 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 39 -18 22 0 | 183 183 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 43 -20 22 0 | 177 177 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 107 107 107 47 -21 22 1 | 250 107 1 1 +1
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 51 -20 22 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 55 -24 22 0 | 260 123 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 60 -22 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 64 -27 22 0 | 300 209 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 70 -24 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 75 -26 22 0 | 250 160 0 2 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 81 -27 22 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 87 -29 22 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 94 -30 22 0 | 474 164 0 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 101 -31 22 0 | 579 165 0 7 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 109 -32 22 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 117 -33 22 0 | 569 214 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 125 -35 22 0 | 558 190 0 62 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 138 -38 22 0 | 581 215 0 86 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 154 -45 22 0 | 800 254 0 140 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 175 -49 22 0 | 575 244 0 108 0
DEC-25 20600 P 0 0 0 0 0 | 240 241 240 205 -47 22 4 | 621 240 4 52 +4
DEC-25 20800 P 0 0 0 0 0 | 267 267 266 232 -50 22 2 | 759 266 2 179 +1
DEC-25 21000 P 0 0 0 0 0 | 302 302 287 262 -51 22 2 | 820 287 2 87 0
DEC-25 21200 P 0 0 0 0 0 | 325 325 325 295 -52 22 1 | 1050 325 1 23 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 331 -50 22 0 | 914 380 0 29 0
DEC-25 21600 P 0 0 0 0 0 | 391 391 384 370 -46 22 2 | 1060 384 2 47 0
DEC-25 21800 P 0 0 0 0 0 | 410 410 410 407 -53 22 2 | 938 410 2 37 -1
DEC-25 22000 P 0 0 0 0 0 | 495 495 466 447 -54 21 2 | 1435 466 2 24 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 490 -62 21 0 | 1294 550 0 52 0
DEC-25 22400 P 0 0 0 0 0 | 565 565 565 537 -68 21 7 | 1403 565 7 68 -7
DEC-25 22600 P 0 0 0 0 0 | 632 632 632 589 -76 21 1 | 1728 620 1 58 -1
DEC-25 22800 P 0 0 0 0 0 | 646 678 646 646 -80 21 3 | 1380 646 3 21 +3
DEC-25 23000 P 0 0 0 0 0 | 730 750 730 706 -87 21 2 | 1670 730 2 11 +2
DEC-25 23200 P 850 850 850 850 1 | 0 0 0 774 -94 21 0 | 1475 825 1 123 -1
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 843 -108 21 0 | 1550 889 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 948 948 948 917 -115 20 1 | 1788 948 1 8 0
DEC-25 23800 P 0 0 0 0 0 | 1005 1005 1005 1006 -120 21 1 | 1748 1005 1 7 -1
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 1096 -121 21 0 | 1956 1129 0 32 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 1183 -134 20 0 | 1430 1226 0 4 0
DEC-25 24400 P 0 0 0 0 0 | 1366 1366 1268 1280 -143 20 2 | 2290 1268 2 4 +2
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1387 -154 21 0 | 2135 1422 0 4 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1489 -167 20 0 | 2395 2395 0 1 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1596 -182 20 0 | 3408 1848 0 11 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1724 -181 21 0 | 2505 2390 0 2 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1848 -200 21 0 | 2665 2078 0 4 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1975 -209 21 0 | 2380 2218 0 3 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 2134 -190 21 0 | 2825 2305 0 3 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 2272 -196 21 0 | 3102 2450 0 3 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2413 -202 21 0 | 2637 2605 0 2 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2557 -208 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2705 -214 21 0 | 3149 3000 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2857 -219 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 3011 -225 22 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 3168 -230 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 3328 -235 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3490 -240 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3655 -245 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 3922 4022 3922 3822 -250 22 3 | 5432 3922 3 2 +1
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3991 -255 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 4163 -259 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4336 -263 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4511 -267 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4688 -271 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4866 -275 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 5046 -279 23 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 5227 -283 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5410 -285 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5593 -290 23 0 | 7512 5700 0 25 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5964 -295 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6339 -301 23 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6718 -305 23 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 7099 -310 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 7547 7687 7470 7483 -314 24 8 | 8842 7470 8 14 +4
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7869 -318 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 8257 -322 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8646 -325 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 9038 -327 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9430 -330 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9823 -333 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 10218 -334 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10613 -336 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 11008 -338 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11405 -339 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11801 -341 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 12199 -342 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12596 -343 26 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 57 | TOTAL PUT 58 1543 +15
| MONTH PUT/CALL RATIO 0.19
| MONTH TOTAL 357 3136 +281
MARKET PUT/CALL RATIO 0.66
MARKET TOTAL 21351 36882 +4638
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED