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 1422 6 20 26 13 739 -17
C JUL-25 25000 1225 290 19 384 233 1310 +10
C JUL-25 25200 1181 211 19 289 170 1559 -1
C JUL-25 25400 978 153 20 222 121 1010 -9
P JUL-25 24800 744 211 18 307 198 306 -105
P JUL-25 24600 655 142 19 218 130 397 -83
P JUL-25 24400 492 93 19 150 83 495 -69
C JUL-25 26600 439 25 25 45 25 375 -8
P JUL-25 24000 386 35 19 69 36 393 -43
C JUL-25 24800 367 394 18 486 320 957 +28
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 JUL 2025, FRIDAY 21 JUL 2025, MONDAY
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 9184 +129 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 9084 +129 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 8984 +129 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 8884 +129 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 8784 +129 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 8684 +129 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 8584 +129 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 8484 +129 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 8384 +129 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 8284 +129 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 8184 +129 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 8084 +129 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 7984 +129 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 7884 +129 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 7784 +129 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 7684 +129 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 7584 +129 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 7484 +129 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 7384 +129 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 7284 +129 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 7184 +129 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 7084 +129 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 6984 +129 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 6884 +129 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 6784 +129 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 6684 +129 0 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 6584 +129 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 6484 +129 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 6384 +129 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 6284 +129 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 6184 +129 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 6084 +129 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 5984 +129 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 5884 +129 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 5784 +129 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 5684 +129 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 5584 +129 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 5484 +129 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 5384 +129 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 5284 +129 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 5184 +129 0 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 5084 +129 0 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 4984 +129 0 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 4784 +129 0 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 4584 +129 0 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 4384 +129 0 0 | 0 0 0 0 0
JUL-25 20800 C 4120 4120 4120 4120 1 | 4105 4105 4105 4184 +129 0 1 | 4120 3215 2 3 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 3984 +129 0 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 0 0 0 3784 +129 0 0 | 3155 2514 0 3 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 3584 +129 0 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 0 0 0 3384 +129 0 0 | 2922 2736 0 4 0
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 3184 +129 0 1 | 2400 2400 1 1 -1
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 2984 +128 0 0 | 2485 1467 0 5 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 2784 +128 0 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 2584 +127 0 0 | 1920 1099 0 6 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 2384 +126 0 0 | 1788 814 0 46 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 2185 +125 21 0 | 2050 686 0 64 0
JUL-25 23000 C 2072 2072 2072 2072 1 | 0 0 0 1985 +122 20 0 | 2072 614 1 31 -1
JUL-25 23200 C 0 0 0 0 0 | 1729 1729 1729 1794 +120 24 1 | 1950 550 1 39 -1
JUL-25 23400 C 1595 1667 1577 1577 8 | 1580 1580 1580 1596 +118 22 1 | 1667 496 9 111 -1
JUL-25 23600 C 1305 1305 1305 1305 1 | 1310 1310 1310 1399 +111 21 1 | 1325 400 2 163 -2
JUL-25 23800 C 1201 1308 1168 1308 5 | 1227 1227 1168 1204 +105 19 3 | 1308 350 8 242 -4
JUL-25 24000 C 930 1120 930 1120 8 | 950 1000 947 1007 +85 17 19 | 1120 281 27 398 -3
JUL-25 24200 C 838 942 838 893 88 | 866 867 735 836 +79 18 82 | 942 230 170 363 +3
JUL-25 24400 C 626 760 626 633 32 | 700 700 559 669 +63 18 38 | 761 171 70 216 -14
JUL-25 24600 C 488 618 480 480 66 | 525 582 441 520 +41 18 100 | 670 128 166 486 -32
JUL-25 24800 C 372 486 368 368 183 | 448 458 320 394 +28 18 184 | 585 94 367 957 -157
JUL-25 25000 C 290 384 285 288 513 | 334 351 233 290 +10 19 712 | 520 73 1225 1310 -47
JUL-25 25200 C 216 289 208 208 412 | 250 271 170 211 -1 19 769 | 440 56 1181 1559 +145
JUL-25 25400 C 164 222 154 154 306 | 194 205 121 153 -9 20 672 | 387 41 978 1010 +178
JUL-25 25600 C 125 167 122 130 144 | 138 157 88 112 -11 21 165 | 341 34 309 851 +5
JUL-25 25800 C 95 130 95 98 144 | 114 120 69 82 -11 21 127 | 276 27 271 636 +52
JUL-25 26000 C 72 97 71 80 108 | 88 91 49 60 -10 22 136 | 246 21 244 494 +9
JUL-25 26200 C 56 73 56 65 46 | 68 73 40 44 -11 23 69 | 218 19 115 532 +26
JUL-25 26400 C 46 58 44 53 59 | 55 55 30 33 -9 24 282 | 182 16 341 274 -150
JUL-25 26600 C 35 45 34 45 7 | 43 43 25 25 -8 25 432 | 168 13 439 375 -63
JUL-25 26800 C 31 32 31 32 21 | 31 35 20 19 -6 26 166 | 146 12 187 577 +115
JUL-25 27000 C 23 28 23 28 5 | 29 29 17 14 -5 26 65 | 118 9 70 501 +17
JUL-25 27200 C 21 21 21 21 2 | 25 25 14 11 -4 27 23 | 108 7 25 296 +12
JUL-25 27400 C 0 0 0 0 0 | 18 18 16 9 -3 28 89 | 92 7 89 219 +13
JUL-25 27600 C 16 16 16 16 1 | 18 18 11 7 -2 29 80 | 74 8 81 220 +13
JUL-25 27800 C 0 0 0 0 0 | 15 15 9 5 -2 29 125 | 65 5 125 248 +23
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 4 -2 30 0 | 61 4 0 33 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 47 6 0 97 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 47 4 0 118 0
JUL-25 28600 C 0 0 0 0 0 | 8 8 8 1 -2 30 1 | 42 3 1 225 +1
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 -1 32 0 | 35 5 0 82 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 33 5 0 167 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 6 4 0 52 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 16 4 0 109 0
JUL-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 4 4 0 6 0
JUL-25 29800 C - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
TOTAL CALL 2161 | TOTAL CALL 4344 | TOTAL CALL 6505 13131 +136
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 96 0 | 12 2 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 10 10 0 15 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 11 2 0 2 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 28 10 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 19 12 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 15 14 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 17 15 0 4 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 41 14 0 90 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 63 3 0 17 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 54 6 0 4 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 70 6 0 12 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 66 5 0 17 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 70 13 0 38 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 48 4 0 33 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 93 5 0 65 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 64 4 0 143 0
JUL-25 19600 P 0 0 0 0 0 | 3 3 3 1 0 53 15 | 105 3 15 257 +15
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 60 6 0 456 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 117 6 0 283 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 128 4 0 62 0
JUL-25 20000 P 0 0 0 0 0 | 3 3 2 1 0 49 16 | 141 2 16 67 +14
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 159 6 0 19 0
JUL-25 20400 P 0 0 0 0 0 | 4 4 4 1 0 45 38 | 186 4 38 229 +37
JUL-25 20600 P 0 0 0 0 0 | 4 4 4 1 0 43 15 | 205 4 15 346 0
JUL-25 20800 P 0 0 0 0 0 | 4 4 4 1 0 41 15 | 244 4 15 211 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 283 7 0 186 0
JUL-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 330 7 0 80 0
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 349 7 0 495 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 407 8 0 59 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 494 8 0 152 0
JUL-25 22000 P 9 9 8 9 15 | 7 7 5 1 0 29 14 | 568 5 29 272 -5
JUL-25 22200 P 9 9 9 9 1 | 7 7 6 1 0 27 21 | 555 6 22 369 +20
JUL-25 22400 P 10 10 10 10 1 | 9 9 6 1 -1 25 26 | 751 6 27 227 -3
JUL-25 22600 P 11 11 10 11 12 | 11 11 7 1 -2 23 25 | 840 7 37 310 +3
JUL-25 22800 P 11 13 11 12 6 | 12 13 8 1 -5 21 41 | 927 8 47 457 +24
JUL-25 23000 P 15 15 12 13 24 | 15 15 9 2 -7 21 35 | 1073 9 59 349 -30
JUL-25 23200 P 20 20 16 16 32 | 18 18 10 3 -11 20 63 | 967 10 95 466 +45
JUL-25 23400 P 24 26 18 19 13 | 21 21 13 6 -17 20 1409 | 1020 13 1422 739 -769
JUL-25 23600 P 35 35 24 26 60 | 28 28 16 12 -24 20 136 | 1000 16 196 528 -55
JUL-25 23800 P 48 48 32 38 59 | 38 39 24 21 -31 20 132 | 1060 24 191 379 +10
JUL-25 24000 P 68 69 44 55 81 | 53 58 36 35 -43 19 305 | 1153 36 386 393 -4
JUL-25 24200 P 102 102 65 80 88 | 78 84 53 58 -56 19 181 | 1500 53 269 267 +6
JUL-25 24400 P 150 150 96 118 207 | 115 130 83 93 -69 19 285 | 1433 83 492 495 +44
JUL-25 24600 P 218 218 145 192 267 | 175 190 130 142 -83 19 388 | 1315 130 655 397 -44
JUL-25 24800 P 307 307 210 265 324 | 255 274 198 211 -105 18 420 | 1200 198 744 306 +92
JUL-25 25000 P 403 410 300 360 88 | 333 383 289 304 -123 18 234 | 1955 289 322 221 +96
JUL-25 25200 P 531 535 427 460 23 | 459 500 410 426 -134 19 36 | 2253 410 59 74 -2
JUL-25 25400 P 577 580 553 580 6 | 620 645 550 566 -136 19 29 | 1510 550 35 30 +7
JUL-25 25600 P 765 765 689 720 13 | 760 801 698 721 -145 20 9 | 1854 689 22 14 +12
JUL-25 25800 P 979 979 979 979 1 | 980 986 980 891 -144 21 2 | 1755 979 3 4 0
JUL-25 26000 P 0 0 0 0 0 | 0 0 0 1072 -146 22 0 | 2240 1246 0 6 0
JUL-25 26200 P 0 0 0 0 0 | 0 0 0 1261 -140 23 0 | 2040 1427 0 5 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 1418 -169 15 0 | 1815 1815 0 1 0
JUL-25 26600 P 0 0 0 0 0 | 0 0 0 1641 -136 25 0 | 2483 2420 0 0 0
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 1834 -135 25 0 | 0 0 0 0 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 2030 -134 26 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 2227 -132 27 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 2424 -132 28 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 2622 -132 28 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 2821 -131 29 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 3020 -130 30 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 3219 -130 31 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 3418 -130 31 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 3618 -130 33 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 3818 -129 34 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 4017 -130 33 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 4217 -130 35 0 | 5333 5055 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 4417 -129 36 0 | 0 0 0 0 0
JUL-25 29600 P 0 0 0 0 0 | 0 0 0 4617 -129 37 0 | 0 0 0 0 0
JUL-25 29800 P - - - - - | 0 0 0 4817 - 39 0 | 0 0 0 0 -
TOTAL PUT 1321 | TOTAL PUT 3890 | TOTAL PUT 5211 9666 -487
| MONTH PUT/CALL RATIO 0.80
| MONTH TOTAL 11716 22797 -351
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 7489 +128 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7389 +128 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7289 +128 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7189 +128 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7089 +128 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6989 +128 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6889 +128 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6789 +128 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6689 +128 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6589 +128 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6489 +128 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6389 +128 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6289 +128 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6189 +128 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6089 +128 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5989 +128 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5889 +128 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5789 +127 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5689 +127 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5589 +127 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5489 +127 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5389 +127 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5290 +128 25 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5190 +127 24 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5090 +127 24 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4990 +127 23 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4790 +126 22 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4591 +126 23 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4392 +125 23 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4193 +124 23 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3995 +123 23 0 | 3155 3155 0 1 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3797 +122 23 0 | 0 0 0 0 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3601 +121 23 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3405 +119 22 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3210 +116 22 0 | 2400 2400 0 1 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3018 +115 22 0 | 1950 1950 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2827 +112 22 1 | 0 0 1 1 +1
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2638 +109 22 0 | 1930 1850 0 2 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2453 +106 22 0 | 1870 1478 0 3 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2271 +103 22 0 | 1635 1635 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2092 +98 22 0 | 1271 1190 0 1 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1919 +94 21 0 | 1650 1105 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1751 +90 21 0 | 1699 900 0 4 0
AUG-25 23600 C 0 0 0 0 0 | 1550 1550 1480 1588 +85 21 2 | 1550 770 2 24 -2
AUG-25 23800 C 0 0 0 0 0 | 1410 1410 1410 1433 +107 21 1 | 1410 682 1 27 0
AUG-25 24000 C 0 0 0 0 0 | 1200 1200 1200 1270 +87 20 1 | 1200 600 1 43 0
AUG-25 24200 C 1090 1090 1090 1090 1 | 1056 1056 1056 1127 +76 20 1 | 1090 512 2 164 0
AUG-25 24400 C 895 1060 895 1060 2 | 946 946 946 997 +69 20 2 | 1060 427 4 84 -13
AUG-25 24600 C 830 871 830 871 3 | 820 881 820 875 +58 20 13 | 881 364 16 149 0
AUG-25 24800 C 730 822 730 822 10 | 800 810 713 766 +51 20 28 | 822 307 38 178 -4
AUG-25 25000 C 638 736 638 712 16 | 698 699 614 668 +41 20 67 | 736 267 83 246 +13
AUG-25 25200 C 558 630 558 610 11 | 610 620 540 586 +40 21 49 | 630 220 60 190 -7
AUG-25 25400 C 482 555 482 550 25 | 530 530 446 509 +34 21 15 | 555 188 40 382 +24
AUG-25 25600 C 415 478 415 469 16 | 444 449 388 442 +30 21 66 | 478 160 82 322 +31
AUG-25 25800 C 364 425 364 407 21 | 405 405 350 383 +23 21 46 | 425 136 67 67 -58
AUG-25 26000 C 326 366 322 359 45 | 359 359 290 332 +17 22 91 | 366 118 136 228 +38
AUG-25 26200 C 272 319 272 280 10 | 299 301 260 287 +13 22 66 | 319 101 76 200 +27
AUG-25 26400 C 236 275 236 267 15 | 273 273 227 250 +11 22 144 | 275 88 159 122 +27
AUG-25 26600 C 207 244 207 233 22 | 230 235 193 218 +9 23 67 | 244 80 89 92 +11
AUG-25 26800 C 180 210 180 210 12 | 200 200 169 189 +7 23 104 | 210 69 116 159 +39
AUG-25 27000 C 157 186 157 166 15 | 181 181 147 165 +6 23 81 | 186 57 96 113 +38
AUG-25 27200 C 143 156 143 156 3 | 147 149 131 143 +5 24 32 | 165 52 35 216 +15
AUG-25 27400 C 127 127 127 127 3 | 138 138 114 125 +4 24 96 | 150 42 99 317 +46
AUG-25 27600 C 104 120 104 113 6 | 117 117 98 109 +4 24 4 | 129 44 10 223 +2
AUG-25 27800 C 94 105 94 105 5 | 100 105 94 95 +3 25 110 | 116 41 115 214 +71
AUG-25 28000 C 82 95 82 95 8 | 82 85 78 83 +2 25 19 | 101 31 27 257 -5
AUG-25 28200 C 72 82 72 82 2 | 0 0 0 73 +2 25 0 | 82 38 2 198 0
AUG-25 28400 C 68 68 68 68 2 | 69 69 61 65 +3 26 28 | 82 25 30 147 +10
AUG-25 28600 C 0 0 0 0 0 | 63 63 54 57 +1 26 11 | 72 27 11 128 +8
AUG-25 28800 C 55 55 55 55 1 | 0 0 0 51 +1 27 0 | 68 22 1 65 +1
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 46 +1 27 0 | 50 17 0 112 0
AUG-25 29200 C 47 47 47 47 1 | 0 0 0 40 0 27 0 | 55 16 1 232 0
AUG-25 29400 C 0 0 0 0 0 | 43 43 43 36 +1 28 1 | 47 17 1 227 0
AUG-25 29600 C 0 0 0 0 0 | 40 40 40 32 +1 28 1 | 40 26 1 45 +1
AUG-25 29800 C - - - - - | 0 0 0 27 - 28 0 | 0 0 0 0 -
TOTAL CALL 255 | TOTAL CALL 1147 | TOTAL CALL 1402 5187 +314
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 36 0 | 0 0 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 15 15 0 2 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 16 14 0 4 0
AUG-25 19000 P 0 0 0 0 0 | 13 13 13 1 0 28 57 | 26 13 57 62 +56
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 26 14 0 5 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 15 0 2 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 17 17 0 4 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 32 16 0 14 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 31 23 0 3 0
AUG-25 19700 P 0 0 0 0 0 | 14 14 14 1 0 25 2 | 32 14 2 12 +2
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 38 17 0 49 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 38 20 0 2 0
AUG-25 20000 P 0 0 0 0 0 | 17 17 17 1 -2 23 23 | 39 17 23 20 +3
AUG-25 20200 P 19 19 19 19 3 | 0 0 0 2 -2 24 0 | 49 19 3 30 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 50 23 0 38 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 60 27 0 71 0
AUG-25 20800 P 0 0 0 0 0 | 23 23 23 5 -4 23 1 | 72 23 1 100 +1
AUG-25 21000 P 0 0 0 0 0 | 25 25 25 7 -4 23 1 | 75 25 1 148 +1
AUG-25 21200 P 0 0 0 0 0 | 28 28 28 9 -6 23 1 | 98 28 1 103 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 12 -8 23 0 | 115 40 0 121 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 16 -10 22 0 | 120 40 0 201 0
AUG-25 21800 P 43 43 43 43 1 | 40 40 39 22 -12 22 14 | 158 39 15 172 +5
AUG-25 22000 P 0 0 0 0 0 | 45 45 45 29 -14 22 12 | 185 45 12 103 +4
AUG-25 22200 P 56 56 55 55 2 | 52 52 52 39 -16 22 2 | 210 52 4 73 0
AUG-25 22400 P 60 65 60 65 4 | 67 67 61 51 -19 22 10 | 243 60 14 162 -8
AUG-25 22600 P 0 0 0 0 0 | 79 80 75 66 -20 22 23 | 303 75 23 106 -3
AUG-25 22800 P 90 90 90 90 2 | 95 95 86 84 -20 22 66 | 349 86 68 89 -11
AUG-25 23000 P 118 118 103 104 14 | 115 116 102 103 -26 22 134 | 407 102 148 176 +107
AUG-25 23200 P 150 150 126 126 7 | 138 140 125 126 -33 21 86 | 486 125 93 83 +11
AUG-25 23400 P 171 172 156 156 4 | 167 171 153 157 -37 21 42 | 555 153 46 149 0
AUG-25 23600 P 219 219 183 208 6 | 201 202 185 193 -42 21 20 | 640 183 26 80 +12
AUG-25 23800 P 232 253 227 253 4 | 242 252 221 236 -46 21 72 | 719 221 76 113 -29
AUG-25 24000 P 323 323 272 300 43 | 298 306 275 286 -51 21 31 | 852 272 74 186 +6
AUG-25 24200 P 388 388 329 329 14 | 355 370 335 344 -55 21 100 | 989 329 114 365 +14
AUG-25 24400 P 447 453 390 453 13 | 425 436 400 409 -63 20 22 | 1100 390 35 291 -6
AUG-25 24600 P 528 528 469 499 4 | 516 520 479 484 -75 20 17 | 1038 469 21 176 +4
AUG-25 24800 P 621 621 568 579 17 | 607 625 571 574 -81 20 156 | 1255 568 173 238 +126
AUG-25 25000 P 718 718 655 655 10 | 688 728 674 677 -90 20 94 | 1428 655 104 112 +80
AUG-25 25200 P 856 856 856 856 1 | 800 830 777 790 -95 21 37 | 1570 777 38 30 +27
AUG-25 25400 P 0 0 0 0 0 | 0 0 0 910 -101 21 0 | 1560 1030 0 2 0
AUG-25 25600 P 0 0 0 0 0 | 0 0 0 1061 -72 21 0 | 1785 1230 0 1 0
AUG-25 25800 P 0 0 0 0 0 | 0 0 0 1187 -93 21 0 | 1945 1945 0 1 0
AUG-25 26000 P 0 0 0 0 0 | 0 0 0 1337 -126 21 0 | 2365 1550 0 3 0
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 1507 -115 22 0 | 0 0 0 0 0
AUG-25 26400 P 1720 1720 1720 1720 1 | 1715 1715 1650 1669 -117 23 2 | 2515 1650 3 4 +2
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 1835 -119 23 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 2006 -121 23 0 | 0 0 0 0 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2181 -122 24 0 | 0 0 0 0 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2359 -123 24 0 | 0 0 0 0 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2540 -124 24 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2723 -125 25 0 | 0 0 0 0 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2909 -125 25 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3097 -125 25 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3286 -126 26 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3477 -126 26 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3668 -127 26 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3862 -126 27 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4055 -128 27 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4250 -127 27 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4446 -127 28 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4642 -127 28 0 | 0 0 0 0 0
AUG-25 29800 P - - - - - | 0 0 0 4838 - 28 0 | 0 0 0 0 -
TOTAL PUT 150 | TOTAL PUT 1025 | TOTAL PUT 1175 3709 +404
| MONTH PUT/CALL RATIO 0.83
| MONTH TOTAL 2577 8896 +718
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 11326 +127 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11226 +127 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11126 +127 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11026 +127 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10926 +127 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10826 +127 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10726 +127 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10626 +127 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10526 +127 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10426 +127 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10326 +127 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10226 +127 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10126 +127 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10026 +127 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9926 +127 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9826 +127 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9726 +127 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9626 +127 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9526 +127 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9426 +127 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9326 +127 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9226 +127 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9126 +127 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9026 +127 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8926 +127 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8826 +127 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8726 +127 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8626 +127 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8526 +127 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8426 +127 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8326 +127 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8226 +127 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8126 +127 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8026 +127 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7926 +127 0 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7826 +127 0 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7726 +126 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7626 +126 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7527 +127 27 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7427 +127 27 0 | 7300 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7327 +127 26 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7227 +127 26 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7127 +127 25 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7027 +127 25 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6927 +126 25 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6828 +127 26 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6728 +127 25 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6628 +126 25 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6528 +126 25 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6429 +127 25 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6329 +126 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6230 +127 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6130 +126 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6031 +126 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5931 +126 24 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5832 +126 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5733 +126 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5634 +126 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5535 +126 24 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5436 +126 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5337 +125 24 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5238 +125 24 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5140 +125 24 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5041 +124 24 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4943 +124 24 0 | 4755 1500 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4748 +124 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4553 +123 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4359 +122 24 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4166 +121 23 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3975 +120 23 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3786 +119 23 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3598 +118 23 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3412 +116 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3229 +115 23 0 | 2658 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3048 +112 23 0 | 2688 788 0 11 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2871 +111 22 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2696 +108 22 0 | 2404 677 0 42 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2526 +106 22 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2359 +103 22 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2196 +100 22 0 | 1678 517 0 54 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2038 +97 22 0 | 1859 498 0 61 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1886 +94 22 0 | 1838 514 0 34 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1738 +90 21 0 | 1700 418 0 42 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1596 +119 21 0 | 1860 363 0 21 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1438 +86 21 0 | 1838 400 0 220 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1308 +77 20 0 | 1805 390 0 81 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1187 +74 20 0 | 1646 399 0 103 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1076 +65 20 0 | 1243 310 0 132 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 971 +59 20 0 | 1619 273 0 77 -5
SEP-25 25000 C 909 920 909 916 3 | 865 888 829 876 +52 20 4 | 1472 226 7 258 0
SEP-25 25200 C 0 0 0 0 0 | 772 772 772 791 +50 21 7 | 992 334 7 78 -5
SEP-25 25400 C 750 750 750 750 1 | 720 720 715 721 +56 21 2 | 1474 250 3 74 -1
SEP-25 25600 C 0 0 0 0 0 | 635 635 635 648 +51 21 7 | 1055 273 7 42 0
SEP-25 25800 C 0 0 0 0 0 | 540 540 540 583 +46 21 1 | 1280 236 1 142 0
SEP-25 26000 C 500 500 500 500 1 | 510 523 474 524 +41 21 13 | 1200 189 14 164 0
SEP-25 26200 C 445 460 445 460 2 | 467 467 467 463 +28 21 7 | 1019 192 9 127 -3
SEP-25 26400 C 0 0 0 0 0 | 391 422 391 415 +23 21 10 | 1090 213 10 166 +9
SEP-25 26600 C 0 0 0 0 0 | 369 369 369 373 +21 22 7 | 886 152 7 121 +7
SEP-25 26800 C 338 338 335 335 2 | 0 0 0 336 +20 22 0 | 522 152 2 165 -3
SEP-25 27000 C 320 320 320 320 1 | 0 0 0 302 +18 22 0 | 890 124 1 149 +1
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 272 +17 22 0 | 668 103 0 46 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 245 +16 22 0 | 858 106 0 151 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 221 +14 23 0 | 790 90 0 61 0
SEP-25 27800 C 0 0 0 0 0 | 190 190 190 200 +14 23 7 | 490 80 7 51 +7
SEP-25 28000 C 0 0 0 0 0 | 183 183 183 180 +11 23 7 | 740 80 7 79 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 163 +10 23 0 | 716 74 0 178 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 148 +9 24 0 | 641 56 0 89 0
SEP-25 28600 C 0 0 0 0 0 | 136 136 136 133 +7 24 7 | 607 63 7 138 +7
SEP-25 28800 C 0 0 0 0 0 | 121 121 121 119 +7 24 7 | 310 57 7 71 0
SEP-25 29000 C 115 115 115 115 1 | 112 112 106 107 +4 24 33 | 460 50 34 159 +34
SEP-25 29200 C 101 101 101 101 1 | 0 0 0 96 +3 24 0 | 200 39 1 118 +1
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 86 +3 25 0 | 372 35 0 39 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 77 +2 25 0 | 443 29 0 16 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 70 +2 25 0 | 375 32 0 56 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 63 +2 25 0 | 413 23 0 49 0
TOTAL CALL 12 | TOTAL CALL 119 | TOTAL CALL 131 3883 +49
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 44 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 11 11 11 1 0 32 1 | 450 11 1 7 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 274 14 0 12 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 303 15 0 4 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 15 0 2 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 500 14 0 23 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 60 17 0 3 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 828 21 0 9 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 29 29 0 1 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 243 24 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 888 31 0 6 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 988 85 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 995 55 0 1 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1120 25 0 72 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 981 65 0 18 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1120 36 0 42 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 1313 30 0 12 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 2 -1 23 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 4 -1 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 5 -1 24 0 | 1656 40 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 6 -1 25 0 | 989 31 0 24 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 7 -1 25 0 | 1023 37 0 56 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 8 -1 25 0 | 1301 45 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 9 -1 24 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 10 -1 24 0 | 1034 9 0 56 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 11 -2 24 0 | 1230 38 0 62 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 1830 47 0 123 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 14 -2 24 0 | 1916 56 0 96 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 15 -3 24 0 | 1769 50 0 135 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 1890 44 0 150 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 22 -4 24 0 | 1906 49 0 75 0
SEP-25 20400 P 0 0 0 0 0 | 51 51 51 28 -4 24 20 | 1620 51 20 59 +17
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 34 -5 24 0 | 2286 60 0 17 0
SEP-25 20800 P 0 0 0 0 0 | 63 63 63 42 -5 24 1 | 1678 63 1 22 -1
SEP-25 21000 P 0 0 0 0 0 | 70 70 70 51 -7 23 1 | 2518 70 1 90 -1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 61 -9 23 0 | 1984 94 0 110 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 74 -10 23 0 | 2588 95 0 131 0
SEP-25 21600 P 0 0 0 0 0 | 100 100 97 89 -11 23 2 | 2126 97 2 162 0
SEP-25 21800 P 113 114 113 114 2 | 112 112 110 106 -13 23 2 | 3110 110 4 77 +1
SEP-25 22000 P 123 123 123 123 1 | 130 130 124 125 -13 23 5 | 3240 123 6 74 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 142 -17 22 0 | 1609 158 0 18 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 165 -18 22 0 | 1666 190 0 55 0
SEP-25 22600 P 188 188 188 188 1 | 197 197 197 194 -20 22 1 | 3955 188 2 110 +1
SEP-25 22800 P 0 0 0 0 0 | 220 220 218 226 -23 22 2 | 2440 218 2 45 -1
SEP-25 23000 P 252 252 252 252 2 | 260 264 251 262 -26 22 11 | 2276 251 13 68 -5
SEP-25 23200 P 292 292 290 290 2 | 300 300 298 303 -29 21 2 | 3300 290 4 186 -2
SEP-25 23400 P 361 361 361 361 1 | 343 351 339 349 -32 21 22 | 3364 339 23 48 +22
SEP-25 23600 P 0 0 0 0 0 | 392 392 388 400 -35 21 3 | 3600 388 3 40 0
SEP-25 23800 P 0 0 0 0 0 | 460 465 442 456 -39 21 10 | 3755 442 10 59 +8
SEP-25 24000 P 515 515 485 485 3 | 508 537 505 518 -43 21 13 | 4755 485 16 348 +12
SEP-25 24200 P 0 0 0 0 0 | 577 577 577 586 -48 21 1 | 4390 577 1 22 0
SEP-25 24400 P 660 660 660 660 1 | 694 694 685 660 -62 20 2 | 1434 660 3 27 +2
SEP-25 24600 P 774 774 774 774 1 | 760 760 760 748 -66 20 1 | 2061 760 2 14 -1
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 846 -69 20 0 | 2377 925 0 10 0
SEP-25 25000 P 939 939 939 939 1 | 985 985 985 950 -76 20 3 | 5665 939 4 324 +2
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 1065 -81 21 0 | 2630 1221 0 20 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 1181 -85 21 0 | 2140 1760 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1325 -74 21 0 | 3810 1395 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1445 -95 21 0 | 3715 3315 0 0 0
SEP-25 26000 P 1545 1545 1545 1545 1 | 0 0 0 1586 -113 21 2 | 4600 1545 3 7 +2
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1748 -102 22 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1900 -105 22 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2057 -107 22 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2218 -109 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2383 -111 22 0 | 7320 3071 0 3 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2551 -113 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2722 -115 23 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2897 -116 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3073 -118 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3253 -119 23 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3434 -120 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3618 -121 24 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3803 -122 24 0 | 9400 4490 0 12 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3990 -122 24 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4178 -123 24 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4367 -124 24 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4558 -124 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4749 -125 25 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4942 -125 25 0 | 0 0 0 0 0
SEP-25 30000 P 5222 5222 5222 5222 1 | 5142 5142 5142 5135 -136 25 1 | 7500 5142 2 3 0
TOTAL PUT 17 | TOTAL PUT 106 | TOTAL PUT 123 3824 +56
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 254 7707 +105
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 15053 +119 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14953 +119 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14853 +119 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14753 +119 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14653 +119 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14553 +119 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14453 +119 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14353 +119 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14253 +119 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14153 +119 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14053 +119 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13953 +119 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13853 +119 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13753 +119 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13653 +119 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13553 +119 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13453 +119 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13253 +119 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13053 +119 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12853 +119 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12653 +119 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12453 +119 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12253 +119 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12053 +119 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11853 +119 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11653 +119 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11453 +119 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11253 +119 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11053 +118 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10853 +118 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10653 +118 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 10483 10483 10483 10454 +119 26 1 | 10483 7583 1 7 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10254 +119 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10054 +118 25 0 | 9951 8090 0 9 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9954 +118 24 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9854 +118 24 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9754 +118 24 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9655 +118 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9555 +118 25 0 | 9506 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9455 +118 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9355 +117 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9255 +117 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9156 +117 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 9103 9103 9103 9056 +117 24 1 | 9103 6800 1 10 -1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8956 +116 24 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8857 +117 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8757 +116 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8658 +117 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8558 +116 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8459 +116 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8360 +116 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8260 +115 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8161 +115 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8062 +115 24 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7963 +115 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7864 +114 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7765 +114 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7666 +113 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7567 +113 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7469 +113 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7370 +112 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7272 +112 23 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7174 +112 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7076 +111 23 0 | 6560 5502 0 1 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6978 +111 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6880 +110 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6782 +109 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6685 +109 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6588 +109 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6491 +108 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6394 +107 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6297 +106 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6201 +106 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6105 +106 23 0 | 5366 5255 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6009 +105 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5913 +104 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5818 +103 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5723 +103 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5628 +102 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5534 +101 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5440 +100 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5347 +100 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5253 +99 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5161 +99 23 0 | 4788 4200 0 3 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4976 +96 22 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4794 +95 22 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4613 +93 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4434 +91 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4258 +90 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4084 +88 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3913 +86 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3744 +84 22 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3578 +82 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3415 +80 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3256 +79 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3099 +76 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2946 +75 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2797 +73 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2652 +72 21 0 | 2360 1403 0 9 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2510 +70 21 0 | 2290 1295 0 5 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2372 +68 21 0 | 2150 1430 0 3 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2238 +66 21 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2109 +106 21 0 | 1765 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1962 +80 21 0 | 1685 962 0 16 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1845 +79 21 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1731 +76 21 0 | 1555 965 0 16 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1630 +73 21 0 | 1535 963 0 30 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1520 +61 20 0 | 1330 771 0 8 0
DEC-25 25000 C 0 0 0 0 0 | 1415 1420 1405 1425 +59 21 4 | 1420 764 4 37 +1
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1331 +56 21 0 | 1230 723 0 17 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1244 +52 21 0 | 1120 691 0 13 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1167 +54 21 0 | 1044 585 0 15 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1090 +54 21 0 | 915 573 0 17 0
DEC-25 26000 C 0 0 0 0 0 | 965 965 965 1017 +50 21 1 | 965 511 1 19 0
DEC-25 26200 C 0 0 0 0 0 | 947 947 947 949 +52 21 7 | 947 512 7 35 +7
DEC-25 26400 C 0 0 0 0 0 | 888 888 884 885 +49 21 9 | 888 473 9 84 +9
DEC-25 26600 C 800 800 800 800 1 | 818 825 786 825 +45 21 21 | 825 425 22 73 +21
DEC-25 26800 C 0 0 0 0 0 | 763 769 763 770 +44 21 14 | 769 393 14 180 +14
DEC-25 27000 C 0 0 0 0 0 | 711 711 711 718 +40 21 7 | 711 337 7 163 +7
DEC-25 27200 C 0 0 0 0 0 | 664 667 638 670 +36 21 21 | 667 334 21 168 +21
DEC-25 27400 C 0 0 0 0 0 | 624 624 605 627 +40 21 21 | 624 341 21 157 +21
DEC-25 27600 C 0 0 0 0 0 | 588 588 578 586 +35 21 21 | 588 288 21 162 +21
DEC-25 27800 C 0 0 0 0 0 | 510 510 510 547 +32 22 1 | 538 272 1 182 0
DEC-25 28000 C 0 0 0 0 0 | 508 508 507 509 +32 22 8 | 522 239 8 191 +7
DEC-25 28200 C 0 0 0 0 0 | 475 475 475 476 +27 22 7 | 490 225 7 131 +7
DEC-25 28400 C 0 0 0 0 0 | 444 444 444 445 +29 22 7 | 450 282 7 66 +7
DEC-25 28600 C 0 0 0 0 0 | 415 415 415 415 +26 22 8 | 422 330 8 14 +3
DEC-25 28800 C 0 0 0 0 0 | 388 388 388 388 +22 22 7 | 393 268 7 17 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 366 +26 22 0 | 320 169 0 10 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 331 +15 22 0 | 318 155 0 3 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 308 +11 22 0 | 348 170 0 6 0
DEC-25 29600 C 302 302 302 302 1 | 0 0 0 286 +13 22 0 | 302 302 1 1 +1
DEC-25 29800 C 264 264 264 264 1 | 0 0 0 266 +13 22 0 | 268 212 1 3 +1
DEC-25 30000 C 260 260 260 260 1 | 253 253 253 247 +4 22 1 | 284 138 2 18 +2
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 214 +11 23 0 | 225 158 0 8 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 184 +3 23 0 | 196 150 0 3 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 159 +3 23 0 | 175 128 0 3 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 138 +7 23 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 119 +2 23 0 | 146 68 0 21 0
DEC-25 32400 C 0 0 0 0 0 | 120 120 120 103 +2 23 1 | 120 120 1 1 +1
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 89 +4 24 0 | 109 59 0 3 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 77 +3 24 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 67 +3 24 0 | 85 85 0 2 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 58 +3 24 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 51 +3 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 44 +2 24 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 38 +1 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 33 +1 25 0 | 43 34 0 2 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 29 +1 25 0 | 50 25 0 10 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 26 +2 25 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 22 +1 25 0 | 28 20 0 2 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 20 +1 25 0 | 34 19 0 8 0
TOTAL CALL 4 | TOTAL CALL 168 | TOTAL CALL 172 2007 +150
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 43 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 22 20 0 6 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 23 21 0 5 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 29 29 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15500 P 30 30 30 30 1 | 0 0 0 1 0 23 0 | 78 30 1 4 +1
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 3 -4 23 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 127 67 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 6 -4 24 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 7 -4 24 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 8 -4 24 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 9 -4 24 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 12 -5 24 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 13 -6 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 14 -6 23 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 17 -7 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 19 -7 23 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 21 -7 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 23 -8 23 0 | 174 80 0 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 25 -8 23 0 | 112 112 0 1 0
DEC-25 18200 P 0 0 0 0 0 | 77 77 77 27 -9 23 1 | 117 77 1 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 29 -10 23 0 | 208 83 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 32 -10 23 0 | 183 86 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 35 -10 23 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 38 -11 23 0 | 250 107 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 41 -12 23 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 44 -13 23 0 | 260 123 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 48 -13 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 52 -13 23 0 | 300 109 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 56 -14 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 60 -15 23 0 | 250 160 0 2 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 65 -16 23 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 70 -16 23 0 | 455 455 0 2 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 75 -17 23 0 | 474 164 0 8 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 81 -18 23 0 | 579 137 0 8 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 87 -19 23 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 94 -19 23 0 | 569 214 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 100 -20 23 0 | 558 190 0 62 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 108 -20 23 0 | 581 163 0 86 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 123 -23 22 0 | 800 254 0 140 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 141 -29 22 0 | 575 244 0 108 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 160 -26 22 0 | 621 240 0 52 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 181 -28 22 0 | 759 250 0 165 0
DEC-25 21000 P 0 0 0 0 0 | 230 230 230 211 -31 22 2 | 820 230 2 88 0
DEC-25 21200 P 0 0 0 0 0 | 260 260 260 238 -28 22 1 | 1050 260 1 38 +1
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 268 -24 22 0 | 914 380 0 29 0
DEC-25 21600 P 0 0 0 0 0 | 312 312 312 300 -21 22 7 | 1060 312 7 53 +6
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 330 -21 22 0 | 938 356 0 23 0
DEC-25 22000 P 353 353 353 353 1 | 367 367 363 363 -26 22 2 | 1435 353 3 26 +1
DEC-25 22200 P 0 0 0 0 0 | 409 409 409 398 -32 22 2 | 1294 409 2 50 -1
DEC-25 22400 P 441 441 441 441 1 | 443 443 443 436 -38 21 1 | 1403 441 2 69 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 479 -42 21 0 | 1728 620 0 58 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 528 -44 21 0 | 1380 585 0 19 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 581 -46 21 0 | 1670 615 0 24 0
DEC-25 23200 P 629 629 629 629 5 | 648 648 638 637 -48 21 3 | 1475 629 8 130 +7
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 698 -49 21 0 | 1550 759 0 2 0
DEC-25 23600 P 0 0 0 0 0 | 765 765 765 762 -51 21 1 | 1788 765 1 10 0
DEC-25 23800 P 0 0 0 0 0 | 835 835 835 830 -52 21 1 | 1748 835 1 30 0
DEC-25 24000 P 0 0 0 0 0 | 916 940 916 905 -55 20 4 | 1956 916 4 34 +1
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 985 -60 20 0 | 1430 1145 0 3 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1073 -61 20 0 | 2290 1140 0 14 0
DEC-25 24600 P 1175 1175 1160 1160 6 | 0 0 0 1164 -64 20 0 | 2135 1160 6 11 +1
DEC-25 24800 P 1275 1275 1275 1275 1 | 0 0 0 1261 -71 20 0 | 2395 1275 1 2 -1
DEC-25 25000 P 1320 1320 1320 1320 1 | 1398 1398 1376 1368 -65 20 15 | 3408 1320 16 14 0
DEC-25 25200 P 0 0 0 0 0 | 1473 1473 1473 1474 -78 20 7 | 2505 1473 7 9 +7
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1580 -73 20 0 | 2665 2078 0 4 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1710 -65 21 0 | 2380 2218 0 3 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1834 -67 21 0 | 2825 2305 0 3 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1963 -86 21 0 | 3102 2450 0 3 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2107 -78 21 0 | 2637 2605 0 2 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2244 -80 21 0 | 0 0 0 0 0
DEC-25 26600 P 2400 2400 2400 2400 1 | 2410 2410 2410 2384 -83 21 1 | 3149 2400 2 2 +2
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2529 -84 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2676 -87 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2827 -88 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2981 -90 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3137 -92 22 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3297 -94 22 0 | 0 0 0 0 0
DEC-25 28000 P 3544 3544 3544 3544 1 | 3462 3462 3462 3459 -95 22 1 | 5432 3462 2 3 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3623 -97 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3790 -99 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3959 -100 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4130 -101 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4304 -102 22 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4478 -104 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4655 -105 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4833 -106 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5013 -106 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5194 -108 22 0 | 7512 5700 0 25 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5561 -108 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5931 -111 23 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6306 -112 23 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6685 -112 23 0 | 0 0 0 0 0
DEC-25 32000 P 7095 7095 7095 7095 1 | 7086 7086 7086 7066 -113 23 1 | 8842 7086 2 15 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7450 -114 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7836 -115 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8224 -116 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8614 -116 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9005 -116 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9398 -116 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9791 -117 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10185 -118 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10580 -118 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10976 -118 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11373 -117 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11769 -118 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12167 -118 25 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 50 | TOTAL PUT 69 1623 +24
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 241 3630 +174
MARKET PUT/CALL RATIO 0.80
MARKET TOTAL 14788 43030 +646
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED