MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C JUL-25 25600 1651 126 22 210 88 1040 +3
C JUL-25 25800 931 71 23 127 45 679 -7
P JUL-25 25400 829 116 21 290 90 400 -118
P JUL-25 25200 742 55 21 180 42 493 -88
C JUL-25 25400 594 225 22 333 151 735 +28
C JUL-25 26000 594 41 25 74 26 611 -7
P JUL-25 25000 462 23 22 102 19 651 -61
P AUG-25 25000 353 384 21 500 350 424 -86
C JUL-25 26200 349 24 27 44 18 555 -6
C JUL-25 26400 344 15 30 26 10 187 -4
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
25 JUL 2025, FRIDAY 28 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 9705 +143 0 0 | 0 0 0 0 0
JUL-25 15900 C 0 0 0 0 0 | 0 0 0 9605 +143 0 0 | 0 0 0 0 0
JUL-25 16000 C 0 0 0 0 0 | 0 0 0 9505 +143 0 0 | 0 0 0 0 0
JUL-25 16100 C 0 0 0 0 0 | 0 0 0 9405 +143 0 0 | 0 0 0 0 0
JUL-25 16200 C 0 0 0 0 0 | 0 0 0 9305 +143 0 0 | 0 0 0 0 0
JUL-25 16300 C 0 0 0 0 0 | 0 0 0 9205 +143 0 0 | 0 0 0 0 0
JUL-25 16400 C 0 0 0 0 0 | 0 0 0 9105 +143 0 0 | 0 0 0 0 0
JUL-25 16500 C 0 0 0 0 0 | 0 0 0 9005 +143 0 0 | 0 0 0 0 0
JUL-25 16600 C 0 0 0 0 0 | 0 0 0 8905 +143 0 0 | 0 0 0 0 0
JUL-25 16700 C 0 0 0 0 0 | 0 0 0 8805 +143 0 0 | 0 0 0 0 0
JUL-25 16800 C 0 0 0 0 0 | 0 0 0 8705 +143 0 0 | 0 0 0 0 0
JUL-25 16900 C 0 0 0 0 0 | 0 0 0 8605 +143 0 0 | 0 0 0 0 0
JUL-25 17000 C 0 0 0 0 0 | 0 0 0 8505 +143 0 0 | 0 0 0 0 0
JUL-25 17100 C 0 0 0 0 0 | 0 0 0 8405 +143 0 0 | 0 0 0 0 0
JUL-25 17200 C 0 0 0 0 0 | 0 0 0 8305 +143 0 0 | 0 0 0 0 0
JUL-25 17300 C 0 0 0 0 0 | 0 0 0 8205 +143 0 0 | 0 0 0 0 0
JUL-25 17400 C 0 0 0 0 0 | 0 0 0 8105 +143 0 0 | 0 0 0 0 0
JUL-25 17500 C 0 0 0 0 0 | 0 0 0 8005 +143 0 0 | 0 0 0 0 0
JUL-25 17600 C 0 0 0 0 0 | 0 0 0 7905 +143 0 0 | 0 0 0 0 0
JUL-25 17700 C 0 0 0 0 0 | 0 0 0 7805 +143 0 0 | 0 0 0 0 0
JUL-25 17800 C 0 0 0 0 0 | 0 0 0 7705 +143 0 0 | 0 0 0 0 0
JUL-25 17900 C 0 0 0 0 0 | 0 0 0 7605 +143 0 0 | 0 0 0 0 0
JUL-25 18000 C 0 0 0 0 0 | 0 0 0 7505 +143 0 0 | 0 0 0 0 0
JUL-25 18100 C 0 0 0 0 0 | 0 0 0 7405 +143 0 0 | 0 0 0 0 0
JUL-25 18200 C 0 0 0 0 0 | 0 0 0 7305 +143 0 0 | 0 0 0 0 0
JUL-25 18300 C 0 0 0 0 0 | 0 0 0 7205 +143 0 0 | 5605 5605 0 1 0
JUL-25 18400 C 0 0 0 0 0 | 0 0 0 7105 +143 0 0 | 0 0 0 0 0
JUL-25 18500 C 0 0 0 0 0 | 0 0 0 7005 +143 0 0 | 0 0 0 0 0
JUL-25 18600 C 0 0 0 0 0 | 0 0 0 6905 +143 0 0 | 0 0 0 0 0
JUL-25 18700 C 0 0 0 0 0 | 0 0 0 6805 +143 0 0 | 0 0 0 0 0
JUL-25 18800 C 0 0 0 0 0 | 0 0 0 6705 +143 0 0 | 0 0 0 0 0
JUL-25 18900 C 0 0 0 0 0 | 0 0 0 6605 +143 0 0 | 0 0 0 0 0
JUL-25 19000 C 0 0 0 0 0 | 0 0 0 6505 +143 0 0 | 0 0 0 0 0
JUL-25 19100 C 0 0 0 0 0 | 0 0 0 6405 +143 0 0 | 0 0 0 0 0
JUL-25 19200 C 0 0 0 0 0 | 0 0 0 6305 +143 0 0 | 0 0 0 0 0
JUL-25 19300 C 0 0 0 0 0 | 0 0 0 6205 +143 0 0 | 0 0 0 0 0
JUL-25 19400 C 0 0 0 0 0 | 0 0 0 6105 +143 0 0 | 0 0 0 0 0
JUL-25 19500 C 0 0 0 0 0 | 0 0 0 6005 +143 0 0 | 0 0 0 0 0
JUL-25 19600 C 0 0 0 0 0 | 0 0 0 5905 +143 0 0 | 0 0 0 0 0
JUL-25 19700 C 0 0 0 0 0 | 0 0 0 5805 +143 0 0 | 0 0 0 0 0
JUL-25 19800 C 0 0 0 0 0 | 0 0 0 5705 +143 0 0 | 0 0 0 0 0
JUL-25 19900 C 0 0 0 0 0 | 0 0 0 5605 +143 0 0 | 0 0 0 0 0
JUL-25 20000 C 0 0 0 0 0 | 0 0 0 5505 +143 0 0 | 0 0 0 0 0
JUL-25 20200 C 0 0 0 0 0 | 0 0 0 5305 +143 0 0 | 0 0 0 0 0
JUL-25 20400 C 0 0 0 0 0 | 0 0 0 5105 +143 0 0 | 0 0 0 0 0
JUL-25 20600 C 0 0 0 0 0 | 0 0 0 4905 +143 0 0 | 0 0 0 0 0
JUL-25 20800 C 0 0 0 0 0 | 0 0 0 4705 +143 0 0 | 4120 3215 0 3 0
JUL-25 21000 C 0 0 0 0 0 | 0 0 0 4505 +143 0 0 | 2881 2321 0 1 0
JUL-25 21200 C 0 0 0 0 0 | 4215 4215 4215 4305 +143 0 3 | 4215 2514 3 3 0
JUL-25 21400 C 0 0 0 0 0 | 0 0 0 4105 +143 0 0 | 0 0 0 0 0
JUL-25 21600 C 0 0 0 0 0 | 3887 3887 3887 3905 +143 0 3 | 3887 2736 3 1 -3
JUL-25 21800 C 0 0 0 0 0 | 0 0 0 3705 +143 0 0 | 2400 2400 0 1 0
JUL-25 22000 C 0 0 0 0 0 | 0 0 0 3505 +143 0 0 | 2485 1467 0 5 0
JUL-25 22200 C 0 0 0 0 0 | 0 0 0 3305 +143 0 0 | 0 0 0 0 0
JUL-25 22400 C 0 0 0 0 0 | 0 0 0 3105 +143 0 0 | 1920 1099 0 6 0
JUL-25 22600 C 0 0 0 0 0 | 0 0 0 2905 +143 0 0 | 1788 814 0 46 0
JUL-25 22800 C 0 0 0 0 0 | 0 0 0 2705 +142 0 0 | 2050 686 0 64 0
JUL-25 23000 C 0 0 0 0 0 | 0 0 0 2505 +143 0 0 | 2072 614 0 31 0
JUL-25 23200 C 0 0 0 0 0 | 0 0 0 2305 +143 0 0 | 2345 550 0 38 0
JUL-25 23400 C 0 0 0 0 0 | 0 0 0 2105 +143 0 0 | 2285 496 0 110 0
JUL-25 23600 C 0 0 0 0 0 | 1965 1965 1965 1905 +143 0 1 | 1965 400 1 157 0
JUL-25 23800 C 0 0 0 0 0 | 0 0 0 1726 +163 56 0 | 1901 350 0 241 0
JUL-25 24000 C 0 0 0 0 0 | 1540 1540 1540 1530 +162 52 1 | 1666 281 1 396 -1
JUL-25 24200 C 0 0 0 0 0 | 1298 1400 1298 1315 +147 39 8 | 1497 230 8 316 +3
JUL-25 24400 C 0 0 0 0 0 | 1100 1240 1100 1110 +136 30 15 | 1350 171 15 213 -2
JUL-25 24600 C 765 765 765 765 2 | 903 941 903 913 +125 27 5 | 960 128 7 427 -3
JUL-25 24800 C 540 572 540 565 4 | 710 840 640 716 +109 24 44 | 960 94 48 603 -22
JUL-25 25000 C 409 417 359 415 54 | 480 650 480 530 +95 22 51 | 784 73 105 536 -24
JUL-25 25200 C 311 314 238 303 81 | 320 481 310 358 +54 21 80 | 632 56 161 911 -104
JUL-25 25400 C 200 206 151 178 183 | 220 333 175 225 +28 22 411 | 463 41 594 735 -109
JUL-25 25600 C 128 128 88 111 174 | 125 210 103 126 +3 22 1477 | 350 34 1651 1040 +117
JUL-25 25800 C 74 78 45 60 176 | 70 127 57 71 -7 23 755 | 276 27 931 679 +19
JUL-25 26000 C 49 49 26 35 71 | 36 74 33 41 -7 25 523 | 246 21 594 611 +21
JUL-25 26200 C 29 29 20 20 17 | 22 44 18 24 -6 27 332 | 218 18 349 555 -105
JUL-25 26400 C 19 19 12 12 15 | 14 26 10 15 -4 30 329 | 182 10 344 187 -49
JUL-25 26600 C 11 11 11 11 2 | 8 15 8 10 -2 32 118 | 168 8 120 370 -2
JUL-25 26800 C 7 7 7 7 1 | 6 9 6 7 -1 34 26 | 146 6 27 378 -89
JUL-25 27000 C 0 0 0 0 0 | 5 5 4 5 0 37 3 | 118 4 3 446 +1
JUL-25 27200 C 4 4 3 3 3 | 5 5 3 4 +1 39 5 | 108 3 8 459 +3
JUL-25 27400 C 0 0 0 0 0 | 4 4 3 2 0 39 4 | 92 3 4 238 +4
JUL-25 27600 C 0 0 0 0 0 | 2 3 2 1 0 40 15 | 74 2 15 156 -22
JUL-25 27800 C 2 2 2 2 3 | 2 2 2 1 0 43 40 | 65 2 43 219 -3
JUL-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 61 4 0 23 0
JUL-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 47 5 0 127 0
JUL-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 47 4 0 118 0
JUL-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 42 3 0 226 0
JUL-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 35 4 0 121 0
JUL-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 33 3 0 166 0
JUL-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 6 4 0 52 0
JUL-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 16 4 0 109 0
JUL-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 4 4 0 6 0
JUL-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 3 3 0 44 0
JUL-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 3 2 0 24 0
JUL-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 2 2 0 6 0
JUL-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 2 2 0 6 0
JUL-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUL-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
TOTAL CALL 786 | TOTAL CALL 4249 | TOTAL CALL 5035 11211 -370
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 0 212 0 | 12 2 0 1 0
JUL-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 0 0 0 0 0
JUL-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 206 0 | 19 15 0 3 0
JUL-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 204 0 | 0 0 0 0 0
JUL-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 201 0 | 0 0 0 0 0
JUL-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 0 0 0 0 0
JUL-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 10 10 0 15 0
JUL-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 193 0 | 0 0 0 0 0
JUL-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 191 0 | 0 0 0 0 0
JUL-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 188 0 | 11 2 0 2 0
JUL-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 0 0 0 0 0
JUL-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 184 0 | 0 0 0 0 0
JUL-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 181 0 | 28 10 0 3 0
JUL-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 179 0 | 0 0 0 0 0
JUL-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 176 0 | 20 20 0 1 0
JUL-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
JUL-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 171 0 | 0 0 0 0 0
JUL-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 19 12 0 0 0
JUL-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 15 14 0 0 0
JUL-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 13 13 0 3 0
JUL-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 162 0 | 17 17 0 3 0
JUL-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 159 0 | 17 15 0 4 0
JUL-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 157 0 | 41 14 0 90 0
JUL-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
JUL-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 0 0 0 0 0
JUL-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
JUL-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 148 0 | 0 0 0 0 0
JUL-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 0 0 0 0 0
JUL-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 0 0 0 0 0
JUL-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 43 39 0 1 0
JUL-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 63 3 0 17 0
JUL-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 54 6 0 4 0
JUL-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 70 6 0 12 0
JUL-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 132 0 | 66 5 0 17 0
JUL-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 70 13 0 38 0
JUL-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 48 4 0 33 0
JUL-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 93 5 0 65 0
JUL-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 64 4 0 143 0
JUL-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 105 3 0 257 0
JUL-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 60 6 0 456 0
JUL-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 117 6 0 283 0
JUL-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 128 4 0 62 0
JUL-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 141 2 0 67 0
JUL-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 159 6 0 19 0
JUL-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 186 1 0 229 0
JUL-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 205 4 0 346 0
JUL-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 244 2 0 211 0
JUL-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 283 1 0 186 0
JUL-25 21200 P 0 0 0 0 0 | 1 1 1 1 0 87 2 | 330 1 2 78 -2
JUL-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 349 7 0 495 0
JUL-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 407 4 0 56 0
JUL-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 494 1 0 150 0
JUL-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 568 1 0 349 0
JUL-25 22200 P 1 1 1 1 1 | 0 0 0 1 0 67 0 | 555 1 1 368 -1
JUL-25 22400 P 0 0 0 0 0 | 1 1 1 1 0 63 1 | 751 1 1 237 0
JUL-25 22600 P 0 0 0 0 0 | 1 1 1 1 0 59 11 | 840 1 11 255 0
JUL-25 22800 P 2 7 2 7 2 | 2 2 1 1 0 55 35 | 927 1 37 400 +29
JUL-25 23000 P 0 0 0 0 0 | 2 2 1 1 0 51 245 | 1073 1 245 470 +240
JUL-25 23200 P 4 4 4 4 2 | 3 3 2 1 0 47 64 | 967 2 66 362 +40
JUL-25 23400 P 4 4 4 4 1 | 3 3 2 1 0 43 306 | 1020 2 307 994 +264
JUL-25 23600 P 0 0 0 0 0 | 3 3 3 1 0 40 1 | 1000 3 1 470 -5
JUL-25 23800 P 0 0 0 0 0 | 3 3 2 1 -1 36 12 | 1060 2 12 258 +1
JUL-25 24000 P 7 7 5 5 7 | 4 4 2 1 -2 32 18 | 1153 2 25 481 +13
JUL-25 24200 P 10 10 6 6 7 | 5 5 3 1 -5 28 7 | 1500 3 14 269 -6
JUL-25 24400 P 15 15 11 11 9 | 5 7 3 1 -12 24 68 | 1433 3 77 521 -44
JUL-25 24600 P 21 29 15 15 35 | 9 12 5 3 -21 23 96 | 1315 5 131 420 -51
JUL-25 24800 P 40 53 24 24 63 | 22 25 9 9 -38 23 131 | 1200 9 194 754 +3
JUL-25 25000 P 73 102 50 50 109 | 49 51 19 23 -61 22 353 | 1955 19 462 651 +10
JUL-25 25200 P 135 180 102 103 182 | 97 103 42 55 -88 21 560 | 2253 42 742 493 -44
JUL-25 25400 P 236 290 187 192 155 | 170 193 90 116 -118 21 674 | 1510 90 829 400 +92
JUL-25 25600 P 360 420 320 320 34 | 290 315 167 215 -148 21 227 | 1854 167 261 293 +58
JUL-25 25800 P 515 515 515 515 1 | 416 460 290 365 -150 23 70 | 1755 290 71 65 +20
JUL-25 26000 P 684 721 684 707 4 | 571 571 460 533 -152 25 28 | 2240 435 32 29 +8
JUL-25 26200 P 909 909 909 909 1 | 754 790 605 714 -154 26 4 | 2040 600 5 10 0
JUL-25 26400 P 0 0 0 0 0 | 0 0 0 909 -145 29 0 | 1815 780 0 7 0
JUL-25 26600 P 0 0 0 0 0 | 1068 1068 1068 1104 -145 31 7 | 2483 996 7 7 +7
JUL-25 26800 P 0 0 0 0 0 | 0 0 0 1300 -145 32 0 | 1155 1130 0 2 0
JUL-25 27000 P 0 0 0 0 0 | 0 0 0 1499 -144 35 0 | 0 0 0 0 0
JUL-25 27200 P 0 0 0 0 0 | 0 0 0 1698 -143 38 0 | 0 0 0 0 0
JUL-25 27400 P 0 0 0 0 0 | 0 0 0 1897 -143 39 0 | 0 0 0 0 0
JUL-25 27600 P 0 0 0 0 0 | 0 0 0 2097 -142 43 0 | 0 0 0 0 0
JUL-25 27800 P 0 0 0 0 0 | 0 0 0 2296 -143 43 0 | 0 0 0 0 0
JUL-25 28000 P 0 0 0 0 0 | 0 0 0 2496 -143 46 0 | 0 0 0 0 0
JUL-25 28200 P 0 0 0 0 0 | 0 0 0 2696 -142 49 0 | 0 0 0 0 0
JUL-25 28400 P 0 0 0 0 0 | 0 0 0 2896 -142 53 0 | 0 0 0 0 0
JUL-25 28600 P 0 0 0 0 0 | 0 0 0 3096 -142 56 0 | 0 0 0 0 0
JUL-25 28800 P 0 0 0 0 0 | 0 0 0 3295 -143 0 0 | 0 0 0 0 0
JUL-25 29000 P 0 0 0 0 0 | 0 0 0 3495 -143 0 0 | 0 0 0 0 0
JUL-25 29200 P 0 0 0 0 0 | 0 0 0 3695 -143 0 0 | 5333 5055 0 0 0
JUL-25 29400 P 0 0 0 0 0 | 0 0 0 3895 -143 0 0 | 0 0 0 0 0
JUL-25 29600 P 0 0 0 0 0 | 0 0 0 4095 -143 0 0 | 0 0 0 0 0
JUL-25 29800 P 0 0 0 0 0 | 0 0 0 4295 -143 0 0 | 0 0 0 0 0
JUL-25 30000 P 0 0 0 0 0 | 0 0 0 4495 -143 0 0 | 0 0 0 0 0
JUL-25 30200 P 0 0 0 0 0 | 0 0 0 4695 -143 0 0 | 0 0 0 0 0
JUL-25 30400 P 0 0 0 0 0 | 0 0 0 4895 -143 0 0 | 0 0 0 0 0
JUL-25 30600 P 0 0 0 0 0 | 0 0 0 5095 -143 0 0 | 0 0 0 0 0
JUL-25 30800 P 0 0 0 0 0 | 0 0 0 5295 -143 0 0 | 0 0 0 0 0
TOTAL PUT 613 | TOTAL PUT 2920 | TOTAL PUT 3533 11915 +632
| MONTH PUT/CALL RATIO 0.70
| MONTH TOTAL 8568 23126 +262
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 8048 +162 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7948 +162 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7848 +162 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7748 +162 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7648 +162 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 7548 +162 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 7448 +162 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 7348 +162 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 7248 +162 0 0 | 0 0 0 0 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 7148 +162 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 7048 +162 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6948 +162 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6848 +162 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6748 +162 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6648 +162 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 6548 +162 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 6448 +162 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 6348 +162 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 6248 +162 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 6148 +162 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 6048 +162 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5948 +162 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5848 +162 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5748 +162 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5648 +162 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5548 +162 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 5348 +161 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 5148 +161 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4949 +162 25 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4749 +161 24 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 4549 +160 23 0 | 3155 3155 0 1 0
AUG-25 21200 C 0 0 0 0 0 | 4265 4265 4265 4350 +160 24 3 | 4265 4265 3 3 +3
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 4151 +159 24 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3952 +158 23 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 3755 3755 3755 3754 +157 23 3 | 3755 2400 3 4 +3
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3556 +155 23 0 | 1950 1950 0 2 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 3359 +153 23 0 | 0 0 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 3163 +150 22 0 | 1930 1850 0 2 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2969 +148 22 0 | 1870 1478 0 3 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2777 +145 22 0 | 1635 1635 0 1 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2587 +141 22 0 | 1271 1190 0 1 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 2399 +137 22 0 | 1650 1105 0 0 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 2215 +132 22 0 | 2120 900 0 1 0
AUG-25 23600 C 0 0 0 0 0 | 0 0 0 2035 +127 22 0 | 2068 770 0 24 0
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1859 +121 22 0 | 1455 682 0 28 0
AUG-25 24000 C 0 0 0 0 0 | 0 0 0 1689 +115 22 0 | 1720 600 0 44 0
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 1525 +109 22 0 | 1720 512 0 153 0
AUG-25 24400 C 0 0 0 0 0 | 0 0 0 1368 +127 21 0 | 1060 427 0 69 0
AUG-25 24600 C 0 0 0 0 0 | 1132 1132 1132 1214 +118 21 1 | 1370 364 1 79 +1
AUG-25 24800 C 0 0 0 0 0 | 1120 1120 1045 1070 +111 21 3 | 1255 307 3 153 -3
AUG-25 25000 C 0 0 0 0 0 | 913 950 913 945 +92 21 2 | 1093 267 2 235 +1
AUG-25 25200 C 724 774 715 774 9 | 780 900 778 807 +64 20 51 | 969 220 60 165 0
AUG-25 25400 C 620 649 601 649 13 | 665 780 647 702 +60 21 24 | 868 188 37 434 +9
AUG-25 25600 C 519 545 519 537 14 | 606 677 550 607 +53 21 170 | 760 160 184 162 -86
AUG-25 25800 C 470 470 453 462 15 | 494 590 474 520 +52 21 211 | 674 136 226 307 +49
AUG-25 26000 C 409 409 370 390 30 | 435 505 400 440 +37 21 195 | 590 118 225 335 +82
AUG-25 26200 C 347 347 328 328 14 | 361 434 343 379 +32 21 316 | 508 101 330 348 +144
AUG-25 26400 C 290 290 270 270 2 | 302 371 302 319 +21 21 339 | 436 88 341 358 +165
AUG-25 26600 C 246 246 235 245 12 | 262 316 262 272 +17 22 149 | 385 80 161 412 +40
AUG-25 26800 C 214 214 207 207 3 | 222 264 215 231 +13 22 82 | 332 69 85 284 +21
AUG-25 27000 C 184 184 165 178 8 | 184 230 184 196 +10 22 109 | 294 57 117 116 -2
AUG-25 27200 C 145 147 145 147 2 | 160 191 160 167 +8 23 105 | 238 52 107 223 +42
AUG-25 27400 C 0 0 0 0 0 | 139 167 136 142 +7 23 216 | 220 42 216 338 +100
AUG-25 27600 C 107 107 105 107 10 | 115 142 115 121 +6 23 222 | 187 44 232 177 +12
AUG-25 27800 C 89 90 89 90 4 | 95 122 95 102 +4 23 90 | 152 41 94 261 +33
AUG-25 28000 C 81 81 79 79 2 | 82 102 82 87 +3 24 41 | 138 31 43 291 +27
AUG-25 28200 C 0 0 0 0 0 | 83 85 76 75 +4 24 6 | 125 38 6 245 +2
AUG-25 28400 C 0 0 0 0 0 | 62 73 62 64 +2 25 13 | 107 25 13 130 0
AUG-25 28600 C 0 0 0 0 0 | 59 59 59 54 +1 25 8 | 91 27 8 78 -13
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 45 -1 25 0 | 82 22 0 84 0
AUG-25 29000 C 0 0 0 0 0 | 38 47 38 38 -2 25 17 | 68 17 17 109 +1
AUG-25 29200 C 0 0 0 0 0 | 41 41 41 32 -2 25 1 | 60 16 1 233 0
AUG-25 29400 C 0 0 0 0 0 | 0 0 0 27 -2 26 0 | 55 17 0 235 0
AUG-25 29600 C 0 0 0 0 0 | 28 30 27 23 -2 26 25 | 47 26 25 45 -3
AUG-25 29800 C 24 24 24 24 1 | 24 27 23 20 -1 26 21 | 30 23 22 23 +21
AUG-25 30000 C 21 21 21 21 1 | 25 25 23 17 -1 27 45 | 25 21 46 63 +21
AUG-25 30200 C 0 0 0 0 0 | 21 21 21 14 -2 27 1 | 27 20 1 66 0
AUG-25 30400 C 0 0 0 0 0 | 17 17 17 12 -1 27 48 | 29 17 48 107 +48
AUG-25 30600 C 0 0 0 0 0 | 0 0 0 10 -1 27 0 | 0 0 0 0 0
AUG-25 30800 C 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 23 23 0 21 0
TOTAL CALL 140 | TOTAL CALL 2517 | TOTAL CALL 2657 6454 +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
AUG-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 7 7 0 1 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 10 10 0 1 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 8 0 3 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 14 0 4 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 26 13 0 57 -5
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 26 14 0 5 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 15 15 0 2 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 17 0 4 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 32 14 0 14 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 31 23 0 3 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 32 13 0 15 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 38 8 0 49 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 38 15 0 2 0
AUG-25 20000 P 0 0 0 0 0 | 11 11 11 1 0 28 1 | 39 11 1 19 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 49 10 0 8 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 50 14 0 61 0
AUG-25 20600 P 0 0 0 0 0 | 14 14 14 1 -1 25 1 | 60 14 1 71 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 72 20 0 91 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 75 17 0 151 0
AUG-25 21200 P 0 0 0 0 0 | 18 18 18 2 -3 24 2 | 98 18 2 104 -1
AUG-25 21400 P 22 22 22 22 1 | 0 0 0 3 -3 24 0 | 115 22 1 122 +1
AUG-25 21600 P 25 25 25 25 1 | 0 0 0 4 -5 23 0 | 120 23 1 202 0
AUG-25 21800 P 0 0 0 0 0 | 23 23 23 6 -6 23 3 | 158 23 3 176 +3
AUG-25 22000 P 32 32 32 32 9 | 26 26 26 8 -8 23 1 | 185 26 10 54 +8
AUG-25 22200 P 0 0 0 0 0 | 32 32 30 12 -9 23 24 | 210 30 24 103 +24
AUG-25 22400 P 0 0 0 0 0 | 35 35 34 16 -12 23 63 | 243 34 63 210 +51
AUG-25 22600 P 0 0 0 0 0 | 41 43 38 22 -15 23 123 | 303 38 123 177 +61
AUG-25 22800 P 0 0 0 0 0 | 50 50 43 30 -18 23 178 | 349 43 178 256 +144
AUG-25 23000 P 66 70 66 66 6 | 58 61 52 40 -21 22 122 | 407 52 128 338 +118
AUG-25 23200 P 82 85 82 85 7 | 72 72 60 53 -26 22 90 | 486 60 97 167 +81
AUG-25 23400 P 103 103 100 100 3 | 84 88 73 69 -29 22 44 | 555 73 47 146 +2
AUG-25 23600 P 124 124 124 124 3 | 101 105 86 90 -28 22 35 | 640 86 38 124 +5
AUG-25 23800 P 147 148 146 146 4 | 131 131 105 113 -34 22 84 | 719 105 88 105 +4
AUG-25 24000 P 179 185 164 164 23 | 162 162 129 138 -44 21 92 | 852 129 115 388 +26
AUG-25 24200 P 221 226 215 223 18 | 182 185 159 172 -51 21 118 | 989 159 136 416 +64
AUG-25 24400 P 269 285 265 265 4 | 221 240 195 213 -58 21 181 | 1100 195 185 533 +88
AUG-25 24600 P 322 340 320 322 8 | 292 295 237 262 -65 21 247 | 1038 237 255 626 +148
AUG-25 24800 P 410 410 385 387 13 | 338 356 292 319 -71 21 165 | 1255 292 178 195 +25
AUG-25 25000 P 463 500 451 453 53 | 403 432 350 384 -86 21 300 | 1428 350 353 424 +249
AUG-25 25200 P 566 583 566 577 14 | 469 483 425 460 -93 20 104 | 1570 425 118 229 +44
AUG-25 25400 P 657 657 657 657 1 | 580 612 511 543 -109 20 71 | 1560 511 72 185 +5
AUG-25 25600 P 799 799 799 799 2 | 728 728 600 653 -111 21 90 | 1785 600 92 204 +34
AUG-25 25800 P 0 0 0 0 0 | 777 782 710 765 -131 21 76 | 1945 710 76 152 +74
AUG-25 26000 P 1026 1026 1026 1026 1 | 0 0 0 878 -151 20 0 | 2365 818 1 32 +1
AUG-25 26200 P 0 0 0 0 0 | 0 0 0 1018 -153 21 0 | 0 0 0 0 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1161 -159 21 0 | 2515 1130 0 6 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 1313 -164 21 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 1525 1525 1525 1491 -148 22 2 | 1525 1525 2 2 +2
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 1655 -151 23 0 | 1586 1586 0 1 0
AUG-25 27200 P 2020 2020 2020 2020 1 | 0 0 0 1824 -154 23 0 | 2020 1750 1 2 +1
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 1997 -157 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2175 -158 23 0 | 2599 2599 0 1 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2355 -160 24 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2539 -161 24 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 2726 -161 24 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 2914 -162 24 0 | 0 0 0 0 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3104 -163 25 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3296 -163 25 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3489 -163 25 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 3683 -164 25 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 3879 -163 26 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4074 -164 26 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4271 -164 26 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4468 -164 26 0 | 0 0 0 0 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 4666 -163 27 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 4864 -163 27 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5062 -163 27 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5260 -164 27 0 | 0 0 0 0 0
TOTAL PUT 172 | TOTAL PUT 2217 | TOTAL PUT 2389 6244 +1257
| MONTH PUT/CALL RATIO 0.89
| MONTH TOTAL 5046 12698 +1975
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 11883 +162 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11783 +162 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11683 +162 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11583 +162 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11483 +162 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11383 +162 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 11283 +162 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 11183 +162 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 11083 +162 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10983 +162 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10883 +162 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10783 +162 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10683 +162 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10583 +162 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10483 +162 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10383 +162 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 10283 +162 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 10183 +162 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 10083 +162 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9983 +162 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9883 +162 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9783 +162 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9683 +162 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9583 +162 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9483 +162 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9383 +162 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 9283 +162 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 9183 +162 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 9083 +162 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8983 +162 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8883 +162 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8783 +162 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8683 +162 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8583 +162 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8483 +162 0 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8383 +162 0 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 8283 +162 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 8183 +162 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 8083 +162 0 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7983 +162 0 0 | 7535 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7883 +162 0 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7783 +162 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7683 +162 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7583 +161 0 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7483 +161 0 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7384 +162 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 7284 +162 27 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 7184 +162 26 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 7084 +162 26 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6984 +162 25 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6884 +162 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6784 +161 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6685 +162 26 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6585 +162 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6485 +161 25 0 | 5379 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6385 +161 25 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 6286 +162 25 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 6186 +161 25 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 6087 +161 25 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5987 +161 25 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5888 +161 25 0 | 5800 1600 0 7 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5788 +160 25 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5689 +160 25 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5590 +160 25 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5491 +160 25 0 | 5340 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 5293 +160 24 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 5096 +159 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4899 +158 24 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4703 +157 24 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4508 +156 24 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 4314 +155 24 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 4121 +154 24 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3929 +151 23 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3740 +150 23 0 | 2658 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3552 +148 23 0 | 2688 788 0 11 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 3366 +145 23 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 3182 +142 23 0 | 2404 677 0 42 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 3001 +138 23 0 | 2250 590 0 18 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2823 +135 23 0 | 2050 535 0 9 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2649 +131 22 0 | 2488 517 0 55 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2478 +127 22 0 | 1859 498 0 61 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 2311 +122 22 0 | 1838 514 0 34 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2149 +117 22 0 | 1700 418 0 42 0
SEP-25 23800 C 1850 1850 1850 1850 1 | 0 0 0 1991 +111 22 0 | 1860 363 1 22 +1
SEP-25 24000 C 1667 1667 1667 1667 1 | 0 0 0 1838 +105 22 0 | 1838 400 1 220 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1691 +99 22 0 | 1805 390 0 80 0
SEP-25 24400 C 1419 1419 1419 1419 1 | 0 0 0 1550 +125 21 0 | 1646 399 1 102 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1403 +103 21 1 | 1510 310 1 132 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1276 +100 21 0 | 1619 273 0 77 0
SEP-25 25000 C 0 0 0 0 0 | 1130 1130 1130 1156 +81 21 1 | 1472 226 1 248 0
SEP-25 25200 C 958 958 957 957 16 | 986 1100 986 1041 +69 21 202 | 1100 334 218 111 +23
SEP-25 25400 C 0 0 0 0 0 | 982 982 982 939 +59 21 1 | 1474 250 1 76 +1
SEP-25 25600 C 0 0 0 0 0 | 909 909 853 843 +52 21 2 | 1055 273 2 43 +1
SEP-25 25800 C 0 0 0 0 0 | 800 800 800 760 +48 21 2 | 1280 236 2 143 +2
SEP-25 26000 C 0 0 0 0 0 | 653 688 649 681 +42 21 5 | 1200 189 5 157 -2
SEP-25 26200 C 0 0 0 0 0 | 599 599 599 610 +35 21 3 | 1019 192 3 118 +1
SEP-25 26400 C 0 0 0 0 0 | 555 555 555 545 +31 21 1 | 1090 213 1 185 +1
SEP-25 26600 C 0 0 0 0 0 | 500 500 500 489 +30 21 1 | 886 152 1 112 -1
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 438 +26 22 0 | 522 152 0 153 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 392 +23 22 0 | 890 124 0 125 0
SEP-25 27200 C 320 320 320 320 1 | 355 355 355 351 +20 22 1 | 668 103 2 46 0
SEP-25 27400 C 0 0 0 0 0 | 316 316 316 313 +19 22 2 | 858 106 2 108 0
SEP-25 27600 C 0 0 0 0 0 | 271 271 271 280 +16 22 19 | 790 90 19 71 +17
SEP-25 27800 C 0 0 0 0 0 | 255 255 255 250 +14 22 1 | 490 80 1 25 0
SEP-25 28000 C 0 0 0 0 0 | 213 233 213 223 +12 23 5 | 740 80 5 49 +1
SEP-25 28200 C 0 0 0 0 0 | 223 223 223 201 +12 23 12 | 716 74 12 179 0
SEP-25 28400 C 0 0 0 0 0 | 200 200 187 180 +10 23 13 | 641 56 13 125 +1
SEP-25 28600 C 0 0 0 0 0 | 157 179 157 161 +9 23 14 | 607 63 14 146 +3
SEP-25 28800 C 0 0 0 0 0 | 145 145 145 144 +8 24 1 | 310 57 1 77 0
SEP-25 29000 C 0 0 0 0 0 | 121 134 121 129 +7 24 2 | 460 50 2 191 +1
SEP-25 29200 C 0 0 0 0 0 | 110 118 110 116 +6 24 2 | 200 39 2 147 -1
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 103 +4 24 0 | 372 35 0 72 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 92 +3 24 0 | 443 29 0 26 0
SEP-25 29800 C 0 0 0 0 0 | 87 87 86 82 +3 24 3 | 375 32 3 73 +3
SEP-25 30000 C 0 0 0 0 0 | 72 79 72 73 +2 25 5 | 413 23 5 68 +1
SEP-25 30200 C 0 0 0 0 0 | 66 66 66 65 +2 25 1 | 99 65 1 37 +1
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 57 +2 25 0 | 84 62 0 57 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 50 +1 25 0 | 73 73 0 14 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 44 0 25 0 | 69 69 0 1 0
TOTAL CALL 20 | TOTAL CALL 300 | TOTAL CALL 320 4085 +54
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 48 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 504 42 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 450 10 0 6 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 274 14 0 12 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 303 15 0 4 0
SEP-25 16900 P 0 0 0 0 0 | 10 10 10 1 0 32 1 | 15 10 1 3 +1
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 500 14 0 23 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 60 17 0 3 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 828 21 0 9 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 29 14 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 243 24 0 4 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 888 31 0 6 0
SEP-25 17700 P 0 0 0 0 0 | 13 13 13 1 0 29 2 | 270 13 2 2 +2
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 988 14 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 13 13 13 1 0 28 1 | 995 13 1 2 +1
SEP-25 18000 P 0 0 0 0 0 | 14 14 14 1 0 28 2 | 1120 14 2 74 +2
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 970 16 0 11 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 981 65 0 18 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1120 19 0 42 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1313 19 0 9 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1656 23 0 60 0
SEP-25 19100 P 0 0 0 0 0 | 23 23 21 1 0 23 3 | 989 21 3 23 -1
SEP-25 19200 P 0 0 0 0 0 | 24 24 24 1 -1 23 1 | 1023 24 1 56 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 1301 45 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 1486 98 0 32 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 1034 9 0 56 0
SEP-25 19600 P 0 0 0 0 0 | 25 25 25 4 -2 24 1 | 1230 25 1 62 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 5 -2 25 0 | 1830 47 0 123 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 6 -2 25 0 | 1916 56 0 96 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 7 -2 25 0 | 1769 50 0 135 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 1890 40 0 141 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 1906 49 0 75 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 13 -3 24 0 | 1620 51 0 59 0
SEP-25 20600 P 0 0 0 0 0 | 39 39 39 16 -4 24 1 | 2286 39 1 202 -1
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 21 -4 24 0 | 1678 50 0 94 0
SEP-25 21000 P 0 0 0 0 0 | 47 48 47 26 -5 24 2 | 2518 47 2 103 -1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 32 -7 24 0 | 1984 63 0 140 0
SEP-25 21400 P 0 0 0 0 0 | 62 64 59 39 -9 24 69 | 2588 59 69 183 +43
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 48 -10 24 0 | 2126 95 0 162 0
SEP-25 21800 P 71 71 71 71 1 | 76 76 75 58 -13 23 18 | 3110 71 19 86 -12
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 71 -15 23 0 | 3240 83 0 50 0
SEP-25 22200 P 111 111 111 111 1 | 0 0 0 85 -18 23 0 | 1609 95 1 41 0
SEP-25 22400 P 0 0 0 0 0 | 120 120 111 102 -21 23 9 | 1666 109 9 67 +7
SEP-25 22600 P 0 0 0 0 0 | 122 122 122 122 -24 23 1 | 3955 122 1 21 0
SEP-25 22800 P 170 172 170 172 2 | 144 144 144 145 -25 23 2 | 2440 144 4 47 0
SEP-25 23000 P 205 205 205 205 2 | 183 183 162 167 -29 22 4 | 2276 162 6 70 +1
SEP-25 23200 P 230 230 230 230 1 | 186 196 186 192 -33 22 2 | 3300 186 3 200 +2
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 221 -39 22 0 | 3364 213 0 43 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 258 -44 22 0 | 3600 245 0 35 -5
SEP-25 23800 P 360 360 345 345 4 | 0 0 0 299 -49 22 0 | 3755 294 4 64 -2
SEP-25 24000 P 398 398 390 390 2 | 365 370 330 345 -55 21 5 | 4755 330 7 355 -4
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 396 -61 21 0 | 4390 386 0 43 0
SEP-25 24400 P 520 520 520 520 1 | 423 447 423 453 -67 21 10 | 1434 423 11 55 +6
SEP-25 24600 P 0 0 0 0 0 | 500 513 500 515 -74 21 8 | 2061 500 8 54 -2
SEP-25 24800 P 0 0 0 0 0 | 599 599 570 584 -84 21 2 | 2377 556 2 13 +1
SEP-25 25000 P 758 758 745 745 3 | 680 680 630 666 -89 21 3 | 5665 630 6 324 +1
SEP-25 25200 P 860 860 860 860 1 | 790 822 790 756 -95 21 2 | 2630 733 3 28 0
SEP-25 25400 P 968 968 968 968 1 | 866 866 845 854 -101 21 3 | 2140 838 4 27 +2
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 960 -108 21 0 | 3810 920 0 28 0
SEP-25 25800 P 0 0 0 0 0 | 1095 1095 1095 1072 -125 21 1 | 3715 1020 1 6 +1
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1189 -137 21 0 | 4600 1270 0 7 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1318 -143 21 1 | 6530 1444 1 3 +1
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1455 -147 21 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1595 -155 21 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1766 -136 22 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 1919 -139 22 0 | 7320 3071 0 3 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2076 -142 22 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2238 -144 22 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2403 -147 23 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2572 -149 23 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2744 -151 23 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 2920 -152 23 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3097 -154 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3277 -155 23 0 | 9400 4490 0 12 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3460 -156 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3644 -157 24 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 3830 -158 24 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4017 -159 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4206 -160 24 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4396 -160 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4587 -161 24 0 | 7500 4650 0 2 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 4780 -160 25 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 4973 -161 25 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5167 -161 25 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5361 -162 25 0 | 0 0 0 0 0
TOTAL PUT 19 | TOTAL PUT 154 | TOTAL PUT 173 4283 +43
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 493 8368 +97
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 15610 +160 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15510 +160 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15410 +160 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15310 +160 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 15210 +160 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 15110 +160 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 15010 +160 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14910 +160 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14810 +160 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14710 +160 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14610 +160 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14510 +160 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14410 +160 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14310 +160 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 14210 +160 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 14110 +160 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 14010 +160 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13810 +160 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13610 +160 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13410 +160 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 13210 +160 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13010 +160 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12810 +160 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12610 +160 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12410 +160 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 12210 +160 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 12010 +160 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11810 +160 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11610 +160 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11410 +160 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 11210 +159 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 11010 +159 0 0 | 11240 7583 0 5 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10810 +159 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10611 +160 26 0 | 10793 8090 0 9 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10511 +160 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10411 +159 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10311 +159 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 10211 +159 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 10111 +159 25 0 | 10310 8000 0 9 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 10011 +158 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9911 +158 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9812 +159 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9712 +159 25 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9612 +158 25 0 | 9700 6800 0 8 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9512 +158 24 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9413 +158 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9313 +158 25 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 9213 +157 24 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 9114 +158 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 9014 +157 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8915 +157 25 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8815 +157 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8716 +157 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8616 +156 24 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8517 +156 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8418 +156 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8318 +155 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 8219 +155 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 8120 +154 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 8021 +154 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7922 +153 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7824 +154 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7725 +153 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 7800 7800 7800 7626 +152 24 1 | 7800 5502 1 0 -1
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7528 +152 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7429 +151 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7331 +151 24 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 7233 +150 24 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 7135 +150 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 7037 +149 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6940 +149 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6842 +148 24 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6745 +147 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6648 +147 24 0 | 6297 5255 0 3 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6551 +146 24 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6454 +145 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6358 +144 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 6262 +144 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 6166 +143 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 6070 +141 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5975 +141 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5880 +140 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5785 +139 23 0 | 0 0 0 0 0
DEC-25 20000 C 5544 5544 5544 5544 1 | 5795 5795 5795 5691 +139 23 1 | 5795 4200 2 3 -1
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5503 +136 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5316 +134 23 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 5131 +132 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4948 +129 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4767 +127 23 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4588 +125 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4411 +123 23 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 4236 +120 23 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 4064 +118 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3894 +115 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3727 +113 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3563 +110 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3401 +107 22 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 3243 +104 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3089 +102 22 0 | 2680 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2938 +100 22 0 | 2580 1295 0 3 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2790 +97 22 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2646 +94 22 0 | 1672 1145 0 1 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2506 +92 22 0 | 1765 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 2351 2351 2317 2370 +89 22 2 | 2351 962 2 19 +2
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2238 +87 22 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2110 +119 21 0 | 2231 965 0 15 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1975 +105 21 0 | 1965 963 0 34 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1858 +101 21 0 | 1330 771 0 8 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1746 +83 21 0 | 1885 764 0 38 0
DEC-25 25200 C 0 0 0 0 0 | 1645 1645 1645 1638 +84 21 1 | 1670 723 1 23 0
DEC-25 25400 C 0 0 0 0 0 | 1552 1552 1552 1532 +75 21 1 | 1552 691 1 13 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1436 +71 21 0 | 1492 585 0 16 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1344 +66 21 0 | 1455 573 0 15 0
DEC-25 26000 C 0 0 0 0 0 | 1240 1240 1240 1256 +63 21 1 | 1360 511 1 22 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 1176 +57 21 0 | 947 512 0 35 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1100 +54 21 0 | 935 473 0 87 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 1027 +49 21 0 | 1055 425 0 75 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 960 +48 21 0 | 1050 393 0 183 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 898 +44 21 0 | 950 337 0 111 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 837 +39 21 0 | 721 334 0 184 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 781 +35 21 0 | 870 341 0 193 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 730 +34 22 0 | 801 288 0 205 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 680 +25 22 0 | 701 272 0 210 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 638 +32 22 0 | 723 239 0 226 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 595 +24 22 0 | 663 225 0 166 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 557 +23 22 0 | 622 282 0 77 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 518 +24 22 0 | 544 330 0 53 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 485 +24 22 0 | 546 268 0 45 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 452 +21 22 0 | 515 169 0 46 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 422 +19 22 0 | 498 155 0 44 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 398 +34 23 0 | 407 170 0 25 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 368 +30 23 0 | 423 299 0 3 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 342 +29 23 0 | 268 212 0 4 0
DEC-25 30000 C 0 0 0 0 0 | 318 320 311 319 +29 23 3 | 378 138 3 22 -2
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 297 +28 23 0 | 353 283 0 3 0
DEC-25 30400 C 0 0 0 0 0 | 281 281 281 276 +26 23 1 | 281 158 1 10 +1
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 257 +26 23 0 | 271 271 0 1 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 239 +25 23 0 | 268 150 0 6 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 207 +23 23 0 | 245 128 0 11 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 179 +21 23 0 | 203 135 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 169 169 169 155 +20 23 1 | 198 68 1 21 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 135 +19 24 0 | 164 120 0 2 0
DEC-25 32800 C 125 125 125 125 2 | 122 135 122 117 +18 24 4 | 150 59 6 7 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 101 +16 24 0 | 47 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 88 +15 24 0 | 123 85 0 1 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 76 +14 24 0 | 84 51 0 1 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 66 +13 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 58 +12 25 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 50 +11 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 44 +10 25 0 | 43 34 0 2 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 40 +11 25 0 | 56 25 0 12 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 34 +9 25 0 | 17 17 0 1 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 29 +8 25 0 | 28 20 0 2 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 26 +8 26 0 | 46 19 0 9 0
TOTAL CALL 3 | TOTAL CALL 16 | TOTAL CALL 19 2371 -1
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 45 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 23 21 0 5 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 29 29 0 1 0
DEC-25 14800 P 15 15 15 15 1 | 0 0 0 1 0 27 0 | 21 15 1 3 +1
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 78 30 0 4 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 -3 22 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 127 67 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 2 -5 23 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 3 -5 23 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 4 -5 24 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 5 -5 24 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 6 -5 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 7 -5 24 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 8 -5 24 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 9 -5 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 10 -6 24 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 11 -6 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 12 -7 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 14 -6 24 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 15 -7 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 17 -7 24 0 | 174 80 0 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 18 -8 24 0 | 112 112 0 1 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 19 -9 24 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 21 -9 24 0 | 208 83 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 23 -10 24 0 | 183 86 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 25 -10 24 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 27 -11 24 0 | 250 107 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 30 -11 24 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 32 -12 24 0 | 260 123 0 2 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 35 -13 24 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 38 -13 24 0 | 300 95 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 41 -14 24 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 44 -15 23 0 | 250 160 0 2 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 48 -16 23 0 | 511 263 0 3 0
DEC-25 19400 P 108 108 108 108 1 | 0 0 0 52 -16 23 0 | 455 105 1 6 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 56 -17 23 0 | 474 164 0 3 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 60 -19 23 0 | 579 124 0 7 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 65 -19 23 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 70 -20 23 0 | 569 214 0 57 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 75 -21 23 0 | 558 190 0 62 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 81 -21 23 0 | 581 137 0 86 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 93 -24 23 0 | 800 254 0 140 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 106 -26 23 0 | 575 175 0 107 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 121 -28 23 0 | 621 240 0 52 0
DEC-25 20800 P 0 0 0 0 0 | 173 173 171 138 -31 23 2 | 759 171 2 164 -2
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 157 -33 23 0 | 820 189 0 84 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 178 -35 23 0 | 1050 208 0 28 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 201 -44 23 0 | 914 225 0 28 0
DEC-25 21600 P 0 0 0 0 0 | 244 245 244 233 -41 23 14 | 1060 244 14 10 -15
DEC-25 21800 P 300 300 300 300 2 | 280 280 280 261 -42 23 1 | 938 264 3 30 -1
DEC-25 22000 P 0 0 0 0 0 | 315 315 315 292 -39 23 1 | 1435 303 1 25 -1
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 326 -36 23 0 | 1294 365 0 13 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 357 -39 22 0 | 1403 355 0 67 0
DEC-25 22600 P 0 0 0 0 0 | 404 404 401 393 -40 22 11 | 1728 387 11 46 -5
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 430 -47 22 0 | 1380 433 0 24 0
DEC-25 23000 P 0 0 0 0 0 | 470 470 470 473 -48 22 1 | 1670 470 1 24 0
DEC-25 23200 P 0 0 0 0 0 | 529 548 528 515 -56 22 4 | 1475 520 4 128 -1
DEC-25 23400 P 0 0 0 0 0 | 561 561 561 563 -61 21 1 | 1550 561 1 5 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 622 -59 21 0 | 1788 610 0 18 0
DEC-25 23800 P 0 0 0 0 0 | 671 695 663 675 -66 21 11 | 1748 661 11 38 +2
DEC-25 24000 P 0 0 0 0 0 | 765 765 744 737 -69 21 11 | 1956 721 11 43 -6
DEC-25 24200 P 0 0 0 0 0 | 799 805 799 803 -74 21 2 | 1430 799 2 3 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 873 -83 21 0 | 2290 869 0 24 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 957 -78 21 0 | 2135 945 0 16 0
DEC-25 24800 P 0 0 0 0 0 | 1045 1045 1045 1035 -88 21 1 | 2395 1045 1 2 +1
DEC-25 25000 P 0 0 0 0 0 | 1150 1150 1150 1121 -95 21 1 | 3408 1105 1 16 0
DEC-25 25200 P 0 0 0 0 0 | 1209 1243 1199 1217 -96 21 10 | 2505 1199 10 12 +3
DEC-25 25400 P 0 0 0 0 0 | 1365 1365 1310 1315 -100 21 3 | 2665 1310 3 4 -3
DEC-25 25600 P 0 0 0 0 0 | 1412 1412 1412 1416 -107 21 1 | 2380 1395 1 5 -1
DEC-25 25800 P 0 0 0 0 0 | 1571 1571 1571 1526 -108 21 1 | 2825 1571 1 3 -1
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1641 -115 21 0 | 3102 1696 0 4 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1759 -119 21 0 | 2637 2605 0 2 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1883 -124 21 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 2022 2022 2022 2011 -128 21 2 | 3149 2022 2 4 +2
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2162 -112 21 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2299 -114 21 0 | 3420 3420 0 1 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2440 -116 22 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2584 -117 22 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2732 -118 22 0 | 2789 2789 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2883 -120 22 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3036 -122 22 0 | 5432 3410 0 3 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3193 -122 22 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3352 -124 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3514 -125 22 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3679 -125 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3845 -127 22 0 | 3818 3818 0 5 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4014 -128 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4185 -129 22 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4358 -130 23 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4532 -131 23 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4709 -131 23 0 | 7512 4700 0 26 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4887 -132 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5066 -134 23 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5247 -134 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5429 -135 23 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5797 -137 23 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6169 -139 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 6550 6550 6550 6545 -140 23 1 | 8842 6445 1 18 -1
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 6925 -141 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7307 -142 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7691 -144 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8078 -145 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8466 -146 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 8856 -147 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9248 -148 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9640 -149 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10034 -150 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10428 -151 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 10824 -151 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11219 -152 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11616 -152 26 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 79 | TOTAL PUT 83 1588 -28
| MONTH PUT/CALL RATIO 4.36
| MONTH TOTAL 102 3959 -29
MARKET PUT/CALL RATIO 0.76
MARKET TOTAL 14209 48151 +2305
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED