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 AUG-25 25400 738 211 18 295 194 626 -75
P AUG-25 24400 665 241 18 255 187 625 +42
C AUG-25 25800 476 127 19 173 116 421 -52
P AUG-25 24600 396 315 18 330 247 358 +57
C AUG-25 25600 378 164 18 231 150 703 -62
C AUG-25 25200 376 269 18 366 252 396 -89
P AUG-25 24000 343 140 19 143 110 562 +24
C AUG-25 25000 341 342 18 451 322 742 -107
P AUG-25 24800 329 406 18 428 330 561 +76
P AUG-25 24200 320 185 18 190 142 612 +32
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 AUG 2025, THURSDAY 08 AUG 2025, FRIDAY
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
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 7334 -198 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7234 -198 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7134 -198 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7034 -198 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6934 -198 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6834 -198 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6734 -198 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6634 -198 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6534 -198 0 0 | 7040 7040 0 1 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6434 -198 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6334 -198 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6234 -198 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6134 -198 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6034 -198 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5934 -198 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5834 -198 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5734 -198 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5634 -198 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5534 -198 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5434 -198 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5334 -198 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5234 -198 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5134 -198 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5034 -198 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4934 -198 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4834 -198 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4634 -198 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4434 -198 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4234 -198 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4034 -198 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3835 -198 25 0 | 3155 3155 0 1 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3635 -198 24 0 | 4265 4265 0 3 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3435 -198 22 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3236 -198 23 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3037 -198 22 0 | 3755 2400 0 4 0
AUG-25 22000 C 0 0 0 0 0 | 2861 2861 2861 2839 -197 22 1 | 2910 1950 1 3 +1
AUG-25 22200 C 0 0 0 0 0 | 2666 2666 2666 2641 -197 22 1 | 2680 2294 1 6 -1
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2444 -197 21 0 | 1930 1850 0 2 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2249 -196 21 0 | 2233 1478 0 3 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2055 -195 21 0 | 2690 1635 0 5 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1864 -193 21 0 | 2250 1190 0 7 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1674 -194 20 0 | 1682 1105 0 37 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1487 -194 19 0 | 2120 900 0 17 0
AUG-25 23600 C 0 0 0 0 0 | 1355 1406 1280 1309 -188 19 19 | 2068 770 19 62 -5
AUG-25 23800 C 1302 1302 1302 1302 1 | 1118 1118 1118 1134 -182 19 2 | 1799 682 3 59 -2
AUG-25 24000 C 0 0 0 0 0 | 1052 1052 932 965 -177 18 8 | 1720 600 8 53 0
AUG-25 24200 C 968 968 860 860 2 | 869 897 785 809 -169 18 14 | 1720 512 16 53 -1
AUG-25 24400 C 789 789 702 702 2 | 735 750 638 669 -156 18 115 | 1060 425 117 122 +13
AUG-25 24600 C 596 597 540 540 13 | 600 622 520 541 -134 17 99 | 1370 341 112 312 +21
AUG-25 24800 C 560 560 445 454 32 | 472 505 410 434 -126 17 231 | 1255 266 263 426 +25
AUG-25 25000 C 438 451 345 345 62 | 398 410 322 342 -107 18 279 | 1093 206 341 742 +31
AUG-25 25200 C 366 366 277 277 77 | 308 325 252 269 -89 18 299 | 969 165 376 396 +18
AUG-25 25400 C 295 295 218 234 95 | 240 251 194 211 -75 18 643 | 868 125 738 626 +126
AUG-25 25600 C 231 231 158 161 80 | 182 193 150 164 -62 18 298 | 760 96 378 703 +41
AUG-25 25800 C 169 173 128 128 31 | 143 156 116 127 -52 19 445 | 674 74 476 421 -68
AUG-25 26000 C 132 136 100 100 61 | 111 120 91 97 -43 19 173 | 590 60 234 547 +9
AUG-25 26200 C 103 103 83 85 31 | 88 95 71 74 -35 19 76 | 508 51 107 337 -99
AUG-25 26400 C 86 86 61 61 30 | 70 73 55 57 -28 20 157 | 436 38 187 340 +11
AUG-25 26600 C 64 64 51 51 14 | 55 58 43 45 -21 20 72 | 385 33 86 414 -27
AUG-25 26800 C 42 42 42 42 3 | 44 45 34 33 -18 20 189 | 332 28 192 217 +33
AUG-25 27000 C 38 38 38 38 2 | 35 36 28 25 -16 21 197 | 294 24 199 311 +169
AUG-25 27200 C 30 30 28 28 2 | 28 30 23 19 -12 21 286 | 238 18 288 521 +230
AUG-25 27400 C 20 20 20 20 1 | 24 24 19 14 -10 21 229 | 220 17 230 390 +188
AUG-25 27600 C 18 18 18 18 1 | 16 16 16 11 -7 22 2 | 187 15 3 92 -3
AUG-25 27800 C 0 0 0 0 0 | 16 17 16 8 -6 22 3 | 152 13 3 242 +1
AUG-25 28000 C 14 14 14 14 3 | 0 0 0 6 -5 22 0 | 138 10 3 267 -3
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 125 11 0 189 -110
AUG-25 28400 C 0 0 0 0 0 | 10 10 10 4 -3 23 2 | 107 9 2 116 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 91 8 0 74 -5
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 2 -2 24 0 | 82 7 0 23 -5
AUG-25 29000 C 0 0 0 0 0 | 4 4 4 1 -2 23 2 | 68 4 2 121 -2
AUG-25 29200 C 5 5 5 5 1 | 0 0 0 1 -1 24 0 | 60 5 1 234 +1
AUG-25 29400 C 4 4 4 4 1 | 4 4 3 1 0 25 4 | 55 3 5 236 -1
AUG-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 47 12 0 71 0
AUG-25 29800 C 0 0 0 0 0 | 2 2 2 1 0 27 1 | 30 2 1 22 -1
AUG-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 25 3 0 94 0
AUG-25 30200 C 0 0 0 0 0 | 2 2 2 1 0 28 1 | 27 2 1 68 0
AUG-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 29 15 0 130 0
AUG-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
AUG-25 30800 C 0 0 0 0 0 | 1 1 1 1 0 31 19 | 23 1 19 46 +19
TOTAL CALL 545 | TOTAL CALL 3867 | TOTAL CALL 4412 9166 +604
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 50 0 | 7 7 0 1 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 10 0 1 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 8 0 3 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 16 14 0 4 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 26 7 0 52 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 26 14 0 5 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 15 9 0 5 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 17 6 0 18 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 32 4 0 6 0
AUG-25 19600 P 0 0 0 0 0 | 5 5 5 1 0 34 1 | 31 5 1 4 0
AUG-25 19700 P 0 0 0 0 0 | 4 4 4 1 0 34 20 | 32 4 20 51 -2
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 38 8 0 50 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 38 6 0 9 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 39 6 0 23 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 49 6 0 25 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 50 7 0 61 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 60 7 0 53 0
AUG-25 20800 P 0 0 0 0 0 | 8 9 8 1 0 26 2 | 72 8 2 112 0
AUG-25 21000 P 0 0 0 0 0 | 9 10 9 1 0 25 2 | 75 9 2 203 0
AUG-25 21200 P 0 0 0 0 0 | 11 11 11 1 0 24 1 | 98 10 1 66 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 115 11 0 224 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 3 +1 24 0 | 120 13 0 193 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 158 15 0 185 0
AUG-25 22000 P 15 15 15 15 1 | 16 16 16 5 0 22 1 | 185 15 2 87 +1
AUG-25 22200 P 0 0 0 0 0 | 19 19 17 7 0 22 2 | 210 17 2 141 +1
AUG-25 22400 P 21 21 21 21 10 | 22 22 22 11 +2 22 9 | 243 20 19 357 +17
AUG-25 22600 P 23 24 23 24 4 | 0 0 0 15 +2 21 0 | 303 23 4 291 0
AUG-25 22800 P 28 30 28 30 4 | 29 31 29 22 +3 21 11 | 349 28 15 369 -1
AUG-25 23000 P 33 36 33 36 3 | 36 39 34 31 +5 21 76 | 407 32 79 413 +29
AUG-25 23200 P 41 44 41 44 7 | 45 49 42 43 +6 20 113 | 486 39 120 364 +19
AUG-25 23400 P 51 58 51 56 28 | 58 62 52 60 +10 20 69 | 555 49 97 196 +17
AUG-25 23600 P 65 73 64 73 20 | 56 81 56 78 +12 19 171 | 640 56 191 327 +49
AUG-25 23800 P 84 97 84 89 45 | 94 108 88 105 +18 19 174 | 719 80 219 302 -16
AUG-25 24000 P 111 130 110 128 81 | 120 143 118 140 +24 19 262 | 852 105 343 562 -54
AUG-25 24200 P 146 172 142 172 46 | 160 190 158 185 +32 18 274 | 989 138 320 612 +24
AUG-25 24400 P 187 227 187 216 91 | 223 255 207 241 +42 18 574 | 1100 177 665 625 +124
AUG-25 24600 P 247 301 247 301 73 | 285 330 274 315 +57 18 323 | 1038 220 396 358 +36
AUG-25 24800 P 333 388 330 381 42 | 380 428 354 406 +76 18 287 | 1255 275 329 561 +7
AUG-25 25000 P 430 488 422 488 45 | 488 535 450 513 +90 18 197 | 1428 338 242 538 -13
AUG-25 25200 P 539 612 539 595 14 | 611 666 575 636 +99 18 62 | 1570 414 76 368 +28
AUG-25 25400 P 664 664 664 664 1 | 737 808 723 777 +120 18 66 | 1560 509 67 262 +36
AUG-25 25600 P 815 887 815 887 4 | 860 955 860 929 +132 18 16 | 1785 600 20 164 +5
AUG-25 25800 P 0 0 0 0 0 | 1088 1104 1009 1091 +135 19 10 | 1945 710 10 224 0
AUG-25 26000 P 1110 1110 1110 1110 1 | 1209 1213 1209 1265 +158 19 4 | 2365 818 5 39 +1
AUG-25 26200 P 0 0 0 0 0 | 1420 1420 1362 1442 +164 20 4 | 1476 1270 4 18 +4
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1631 +176 21 0 | 2515 1130 0 5 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 1809 +174 20 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 1999 +179 20 0 | 1525 1525 0 2 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2190 +182 21 0 | 2300 1586 0 3 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2384 +185 21 0 | 2020 1750 0 5 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2580 +189 21 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2776 +190 22 0 | 2599 2599 0 1 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2974 +192 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3172 +194 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3370 +194 22 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3569 +195 23 0 | 3200 3195 0 3 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3768 +195 23 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3968 +196 24 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4167 +196 23 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4367 +197 24 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4567 +197 25 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4767 +198 26 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4966 +197 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 5166 +197 0 0 | 5300 5077 0 1 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 5366 +197 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5566 +197 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5766 +198 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5966 +198 0 0 | 0 0 0 0 0
TOTAL PUT 520 | TOTAL PUT 2731 | TOTAL PUT 3251 8555 +312
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 7663 17721 +916
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 11154 -210 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11054 -210 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 10954 -210 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10854 -210 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10754 -210 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10654 -210 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10554 -210 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10454 -210 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10354 -210 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10254 -210 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10154 -210 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10054 -210 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 9954 -210 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9854 -210 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9754 -210 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9654 -210 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9554 -210 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9454 -210 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9354 -210 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9254 -210 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9154 -210 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9054 -210 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 8954 -210 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8854 -210 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8754 -210 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8654 -210 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8554 -210 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8454 -210 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8354 -210 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8254 -210 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8154 -210 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8054 -210 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 7954 -210 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7854 -210 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7754 -210 0 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7654 -210 0 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7554 -210 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7454 -210 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7354 -210 0 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7254 -210 0 0 | 7535 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7154 -210 0 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7054 -210 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 6954 -210 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6854 -210 0 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6754 -210 0 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6654 -210 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6554 -210 0 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6454 -210 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6354 -210 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6254 -210 0 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6155 -209 25 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6055 -209 25 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 5955 -210 24 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5855 -210 24 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 5744 5744 5744 5755 -210 24 1 | 5744 2040 1 2 +1
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5655 -210 23 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5556 -209 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5456 -209 24 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5356 -209 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5256 -210 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5157 -209 23 0 | 5800 1600 0 7 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5057 -209 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 4958 -209 23 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4858 -209 23 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4759 -209 23 0 | 5340 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4561 -208 23 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4363 -208 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4166 -207 22 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 3969 -206 22 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3773 -206 22 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3579 -204 22 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3385 -204 22 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3194 -202 21 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3004 -200 21 0 | 2658 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2817 -198 21 0 | 2688 788 0 11 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2632 -195 21 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 2432 2432 2423 2450 -193 21 2 | 2432 677 2 44 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2271 -190 21 0 | 2250 590 0 19 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2097 -187 20 0 | 2050 535 0 10 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1927 -183 20 0 | 2488 517 0 57 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1762 -168 20 0 | 2131 498 0 63 0
SEP-25 23400 C 0 0 0 0 0 | 1576 1586 1576 1603 -160 20 2 | 1838 514 2 40 +2
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1450 -150 20 0 | 2025 418 0 43 0
SEP-25 23800 C 0 0 0 0 0 | 1287 1287 1287 1290 -160 19 1 | 1878 363 1 27 0
SEP-25 24000 C 0 0 0 0 0 | 1201 1201 1201 1152 -131 19 1 | 1838 400 1 203 -1
SEP-25 24200 C 1117 1117 1077 1077 2 | 1005 1016 1005 1019 -128 19 3 | 1805 390 5 99 +3
SEP-25 24400 C 0 0 0 0 0 | 875 875 875 904 -129 19 7 | 1646 399 7 144 +7
SEP-25 24600 C 900 900 845 845 3 | 793 793 764 788 -111 19 51 | 1510 310 54 261 +48
SEP-25 24800 C 806 806 700 700 5 | 750 750 671 689 -114 19 25 | 1619 273 30 298 +1
SEP-25 25000 C 690 695 634 637 4 | 630 635 587 599 -105 19 26 | 1472 226 30 229 +18
SEP-25 25200 C 614 614 530 530 18 | 554 554 500 520 -94 19 6 | 1100 334 24 112 +14
SEP-25 25400 C 522 522 477 477 3 | 483 483 436 450 -86 19 10 | 1474 250 13 239 -7
SEP-25 25600 C 460 460 419 425 5 | 419 426 374 392 -74 19 68 | 1055 273 73 222 -28
SEP-25 25800 C 389 389 389 389 1 | 368 368 330 341 -67 19 37 | 1280 236 38 293 0
SEP-25 26000 C 347 347 310 310 9 | 305 320 285 296 -60 19 32 | 1200 189 41 307 +3
SEP-25 26200 C 305 305 273 273 4 | 256 271 254 256 -54 20 26 | 1019 192 30 298 -23
SEP-25 26400 C 260 260 254 254 2 | 225 225 214 222 -48 20 5 | 1090 178 7 316 +1
SEP-25 26600 C 222 222 201 201 4 | 204 205 186 192 -42 20 11 | 886 152 15 249 -15
SEP-25 26800 C 204 204 176 176 8 | 170 185 159 166 -37 20 64 | 522 143 72 311 -39
SEP-25 27000 C 175 175 163 163 5 | 159 159 137 143 -34 21 161 | 890 114 166 305 +73
SEP-25 27200 C 153 153 153 153 1 | 139 139 120 125 -30 21 240 | 668 101 241 287 +193
SEP-25 27400 C 133 133 119 119 2 | 119 123 104 109 -27 21 21 | 858 104 23 249 +9
SEP-25 27600 C 0 0 0 0 0 | 104 104 93 95 -21 21 8 | 790 81 8 315 +2
SEP-25 27800 C 99 99 92 92 2 | 0 0 0 83 -22 22 0 | 490 75 2 252 0
SEP-25 28000 C 91 91 83 83 7 | 82 83 74 72 -19 22 7 | 740 64 14 49 0
SEP-25 28200 C 0 0 0 0 0 | 65 65 65 62 -17 22 10 | 716 65 10 430 0
SEP-25 28400 C 63 63 63 63 2 | 64 64 57 53 -15 22 24 | 641 52 26 248 -20
SEP-25 28600 C 0 0 0 0 0 | 49 51 49 46 -13 22 42 | 607 46 42 271 -42
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 40 -11 23 0 | 310 47 0 173 0
SEP-25 29000 C 50 50 44 44 4 | 44 44 39 34 -10 23 84 | 460 38 88 280 -24
SEP-25 29200 C 0 0 0 0 0 | 34 35 34 30 -8 23 40 | 200 34 40 169 -3
SEP-25 29400 C 0 0 0 0 0 | 31 31 31 26 -7 23 20 | 372 31 20 101 +20
SEP-25 29600 C 0 0 0 0 0 | 28 28 28 22 -7 23 1 | 443 28 1 150 +1
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 19 -6 24 0 | 375 23 0 49 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 16 -6 24 0 | 413 21 0 88 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 14 -4 24 0 | 99 58 0 36 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 12 -4 24 0 | 84 15 0 51 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 11 -3 24 0 | 73 14 0 15 0
SEP-25 30800 C 0 0 0 0 0 | 14 14 14 10 -2 25 4 | 69 14 4 14 +4
TOTAL CALL 91 | TOTAL CALL 1040 | TOTAL CALL 1131 7625 +198
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 51 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 5 5 5 1 0 38 107 | 504 5 107 129 +107
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 450 10 0 6 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 274 14 0 12 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 303 15 0 4 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 15 7 0 102 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 500 14 0 23 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 60 17 0 3 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 828 21 0 9 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 14 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 243 9 0 91 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 888 31 0 6 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 270 13 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 988 14 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 995 13 0 2 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1120 14 0 73 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 970 13 0 12 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 27 0 | 957 14 0 32 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 981 17 0 19 0
SEP-25 18500 P 0 0 0 0 0 | 13 13 13 1 0 26 1 | 1120 13 1 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 19 0 72 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1656 19 0 59 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 989 21 0 23 0
SEP-25 19200 P 0 0 0 0 0 | 17 17 17 1 0 23 14 | 1023 17 14 72 +14
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1301 45 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1486 14 0 34 0
SEP-25 19500 P 18 18 18 18 2 | 0 0 0 1 0 21 0 | 1034 9 2 46 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1230 24 0 61 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 1830 27 0 123 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 1916 20 0 94 0
SEP-25 19900 P 0 0 0 0 0 | 23 23 23 4 +1 23 1 | 1769 23 1 135 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 1890 22 0 143 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 1906 30 0 80 0
SEP-25 20400 P 0 0 0 0 0 | 31 31 31 9 +2 23 2 | 1620 27 2 136 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 12 +3 22 0 | 2286 35 0 230 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 15 +3 22 0 | 1678 34 0 115 0
SEP-25 21000 P 0 0 0 0 0 | 40 42 40 20 +5 22 26 | 2518 40 26 94 +24
SEP-25 21200 P 0 0 0 0 0 | 44 46 44 25 +5 22 58 | 1984 40 58 264 +42
SEP-25 21400 P 0 0 0 0 0 | 50 52 50 32 +6 22 69 | 2588 44 69 271 +58
SEP-25 21600 P 51 51 51 51 1 | 59 59 59 41 +8 22 20 | 2126 51 21 265 +19
SEP-25 21800 P 62 62 62 62 1 | 66 69 66 52 +11 21 37 | 3110 57 38 124 +27
SEP-25 22000 P 68 71 68 70 4 | 73 76 73 64 +12 21 18 | 3240 68 22 444 +21
SEP-25 22200 P 80 80 79 79 2 | 82 90 82 80 +15 21 22 | 1609 78 24 454 0
SEP-25 22400 P 0 0 0 0 0 | 96 104 94 99 +18 21 26 | 1666 87 26 347 +7
SEP-25 22600 P 105 112 105 112 4 | 112 125 110 121 +21 21 126 | 3955 102 130 447 +71
SEP-25 22800 P 0 0 0 0 0 | 132 145 127 144 +21 20 166 | 2440 122 166 495 +163
SEP-25 23000 P 146 156 145 156 10 | 160 173 151 171 +24 20 165 | 2276 140 175 412 +161
SEP-25 23200 P 173 180 173 180 2 | 193 204 179 202 +29 20 47 | 3300 168 49 397 +43
SEP-25 23400 P 0 0 0 0 0 | 221 238 221 241 +35 20 20 | 3364 206 20 116 -19
SEP-25 23600 P 255 259 255 259 2 | 273 278 262 287 +40 19 7 | 3600 235 9 132 0
SEP-25 23800 P 310 327 310 327 2 | 328 340 307 339 +47 19 10 | 3755 274 12 177 0
SEP-25 24000 P 365 365 365 365 1 | 385 404 358 398 +53 19 97 | 4755 318 98 463 +55
SEP-25 24200 P 402 434 402 434 8 | 454 471 426 464 +60 19 69 | 4390 363 77 126 +33
SEP-25 24400 P 501 513 501 513 2 | 523 552 508 544 +71 19 41 | 1434 423 43 52 -30
SEP-25 24600 P 557 602 557 602 27 | 601 638 590 633 +79 19 16 | 2061 500 43 159 -4
SEP-25 24800 P 645 700 645 700 3 | 705 748 680 733 +89 19 27 | 2377 556 30 283 -22
SEP-25 25000 P 764 809 764 805 4 | 810 840 788 844 +99 19 31 | 5665 630 35 418 +1
SEP-25 25200 P 0 0 0 0 0 | 900 968 900 964 +109 19 39 | 2630 733 39 49 +17
SEP-25 25400 P 980 980 980 980 1 | 0 0 0 1100 +125 19 0 | 2140 830 1 82 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1238 +123 19 0 | 3810 920 0 29 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1386 +129 19 0 | 3715 1020 0 11 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1551 +147 20 0 | 4600 1270 0 7 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1710 +154 20 0 | 6530 1444 0 2 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1875 +161 20 0 | 1729 1674 0 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 2044 +166 20 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2217 +171 21 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2393 +175 21 0 | 7320 2018 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2573 +180 21 0 | 7420 2618 0 1 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2755 +183 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2940 +186 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3127 +189 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3316 +192 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3506 +194 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3698 +196 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3891 +198 22 0 | 9400 3889 0 11 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4085 +200 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4279 +200 23 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4475 +202 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4671 +203 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4867 +203 23 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5065 +205 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5262 +205 24 0 | 7500 4650 0 2 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5460 +206 24 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5658 +206 24 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5857 +207 24 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 6055 +207 24 0 | 0 0 0 0 0
TOTAL PUT 76 | TOTAL PUT 1262 | TOTAL PUT 1338 8580 +788
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 2469 16205 +986
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 14874 -203 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14774 -203 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14674 -203 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14574 -203 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14474 -203 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14374 -203 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14274 -203 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14174 -203 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14074 -203 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 13974 -203 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13874 -203 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13774 -203 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13674 -203 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13574 -203 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13474 -203 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13374 -203 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13274 -203 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13074 -203 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12874 -203 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12674 -203 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12474 -203 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12274 -203 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12074 -203 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11874 -203 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11674 -203 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11474 -203 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11274 -203 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11074 -203 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10874 -203 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10674 -203 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10474 -203 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10274 -203 0 0 | 11240 7583 0 5 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10075 -203 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9875 -203 26 0 | 10793 8090 0 8 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9775 -203 26 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9675 -203 25 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9575 -203 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9475 -203 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9375 -203 24 0 | 10310 8000 0 9 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9276 -202 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9176 -203 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9076 -203 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 8976 -203 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 8909 8909 8909 8876 -203 24 1 | 9700 6800 1 6 -1
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8777 -202 25 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8677 -203 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8577 -203 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8478 -202 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8378 -203 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8279 -202 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8179 -203 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8080 -202 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 7980 -203 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7881 -202 24 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7782 -202 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7682 -203 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7583 -202 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7484 -202 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7385 -202 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7286 -202 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7187 -202 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7089 -202 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 6990 -202 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6892 -201 23 0 | 7800 5502 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6793 -202 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6695 -201 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6597 -201 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6499 -201 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6401 -201 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6304 -200 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6206 -200 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6109 -200 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6012 -200 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5915 -200 23 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5818 -200 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5722 -199 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5626 -198 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5530 -198 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5434 -198 22 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5339 -198 22 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5244 -197 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5149 -197 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5055 -196 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4961 -196 22 0 | 5795 4200 0 3 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4774 -195 22 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4589 -194 22 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4406 -192 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4224 -191 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4045 -189 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3868 -187 21 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3693 -185 21 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3521 -183 21 0 | 4072 4072 0 1 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3352 -181 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3186 -178 21 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3023 -175 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2863 -173 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2707 -170 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2555 -166 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2407 -162 20 0 | 2680 1403 0 11 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2262 -159 20 0 | 2850 1295 0 7 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2122 -155 20 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1986 -151 20 0 | 2260 1145 0 3 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1838 -164 20 0 | 1765 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1713 -124 20 0 | 2351 962 0 20 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1595 -119 19 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1482 -113 19 0 | 2231 965 0 20 0
DEC-25 24600 C 0 0 0 0 0 | 1426 1426 1353 1374 -111 19 2 | 1965 963 2 31 +1
DEC-25 24800 C 0 0 0 0 0 | 1280 1280 1280 1271 -116 19 1 | 1330 771 1 8 +1
DEC-25 25000 C 0 0 0 0 0 | 1223 1223 1209 1176 -109 19 4 | 1885 764 4 40 0
DEC-25 25200 C 1120 1120 1120 1120 1 | 0 0 0 1089 -105 19 0 | 1670 723 1 32 0
DEC-25 25400 C 1045 1045 1045 1045 1 | 985 985 985 1008 -98 19 1 | 1552 691 2 21 +1
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 929 -90 19 0 | 1492 585 0 15 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 859 -83 19 0 | 1455 573 0 9 0
DEC-25 26000 C 0 0 0 0 0 | 800 800 780 788 -82 19 3 | 1360 511 3 22 0
DEC-25 26200 C 0 0 0 0 0 | 713 713 713 728 -76 20 1 | 947 512 1 30 0
DEC-25 26400 C 0 0 0 0 0 | 702 702 702 671 -71 20 1 | 997 473 1 55 +1
DEC-25 26600 C 0 0 0 0 0 | 643 643 643 617 -69 20 1 | 1055 425 1 75 +1
DEC-25 26800 C 0 0 0 0 0 | 576 576 576 571 -60 20 7 | 1050 393 7 183 +7
DEC-25 27000 C 0 0 0 0 0 | 542 545 542 526 -54 20 4 | 950 337 4 91 +3
DEC-25 27200 C 0 0 0 0 0 | 500 500 475 485 -53 20 3 | 721 334 3 180 +2
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 446 -48 20 0 | 870 341 0 203 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 412 -43 20 0 | 801 288 0 207 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 379 -43 20 0 | 701 272 0 219 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 350 -41 20 0 | 723 239 0 290 0
DEC-25 28200 C 0 0 0 0 0 | 322 322 322 324 -38 21 8 | 663 225 8 247 +8
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 297 -35 21 0 | 622 278 0 125 0
DEC-25 28600 C 0 0 0 0 0 | 277 278 275 277 -27 21 15 | 544 273 15 73 +13
DEC-25 28800 C 0 0 0 0 0 | 258 258 256 255 -23 21 3 | 546 252 3 30 0
DEC-25 29000 C 0 0 0 0 0 | 240 240 240 232 -22 21 3 | 515 169 3 109 +3
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 212 -13 21 0 | 498 155 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 195 -11 21 0 | 407 170 0 35 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 178 -10 21 0 | 423 230 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 164 -7 21 0 | 268 212 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 165 165 162 150 -11 21 2 | 378 138 2 20 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 137 -5 21 0 | 353 147 0 2 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 126 -8 22 0 | 281 136 0 10 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 115 -3 22 0 | 271 125 0 2 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 106 -2 22 0 | 268 115 0 6 0
DEC-25 31200 C 0 0 0 0 0 | 103 103 103 89 0 22 2 | 245 100 2 18 +1
DEC-25 31600 C 0 0 0 0 0 | 90 95 90 74 0 22 2 | 203 89 2 11 -1
DEC-25 32000 C 83 83 83 83 2 | 80 80 76 62 -1 22 3 | 198 68 5 43 +1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 53 +2 22 0 | 164 63 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 44 +2 23 0 | 150 50 0 4 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 37 +2 23 0 | 56 46 0 5 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 31 +2 23 0 | 123 85 0 1 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 27 +3 23 0 | 84 47 0 12 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 22 +2 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 19 +3 23 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 16 +3 23 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 14 +3 24 0 | 43 34 0 2 0
DEC-25 36000 C 0 0 0 0 0 | 18 18 18 12 +3 24 1 | 56 18 1 9 -4
DEC-25 36400 C 0 0 0 0 0 | 16 16 16 10 +2 24 1 | 17 16 1 2 +1
DEC-25 36800 C 0 0 0 0 0 | 14 14 14 8 +2 24 1 | 28 14 1 3 +1
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 7 +2 24 0 | 46 19 0 10 0
TOTAL CALL 4 | TOTAL CALL 70 | TOTAL CALL 74 2634 +39
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 46 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 45 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 44 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 43 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 40 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 38 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 19 0 6 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 0 0 0 0 0 | 0 0 0 1 0 27 0 | 21 15 0 3 0
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 25 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 24 0 | 78 27 0 5 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 23 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 22 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 127 67 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 6 +1 24 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 7 +1 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 8 +1 24 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 9 +1 24 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 10 +1 24 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 11 +1 24 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 12 +1 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 15 +1 24 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 18 +2 23 0 | 174 80 0 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 19 +1 23 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 21 +2 23 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 23 +2 23 0 | 208 83 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 25 +2 23 0 | 183 86 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 27 +2 23 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 30 +3 23 0 | 250 107 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 32 +3 23 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 35 +3 23 0 | 260 88 0 1 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 38 +3 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 41 +3 23 0 | 300 95 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 44 +3 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 82 82 82 48 +4 23 1 | 250 80 1 5 +1
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 52 +5 23 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 56 +5 23 0 | 455 105 0 6 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 60 +5 22 0 | 474 164 0 3 0
DEC-25 19600 P 0 0 0 0 0 | 96 96 95 65 +5 22 3 | 579 95 3 2 -4
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 70 +6 22 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 75 +6 22 0 | 569 128 0 56 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 81 +7 22 0 | 558 190 0 62 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 87 +7 22 0 | 581 125 0 85 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 100 +8 22 0 | 800 138 0 139 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 115 +9 22 0 | 575 175 0 107 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 132 +11 22 0 | 621 240 0 52 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 150 +12 22 0 | 759 171 0 149 0
DEC-25 21000 P 0 0 0 0 0 | 180 182 180 176 +19 22 3 | 820 180 3 103 +2
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 200 +17 22 0 | 1050 191 0 198 0
DEC-25 21400 P 0 0 0 0 0 | 220 220 220 226 +18 22 1 | 914 219 1 150 +1
DEC-25 21600 P 0 0 0 0 0 | 245 245 245 254 +20 21 1 | 1060 229 1 103 +1
DEC-25 21800 P 0 0 0 0 0 | 273 273 273 281 +21 21 1 | 938 263 1 98 0
DEC-25 22000 P 0 0 0 0 0 | 304 311 304 311 +22 21 3 | 1435 286 3 31 -5
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 344 +26 21 0 | 1294 325 0 61 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 380 +29 21 0 | 1403 355 0 98 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 420 +32 20 0 | 1728 387 0 87 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 467 +36 20 0 | 1380 433 0 8 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 517 +40 20 0 | 1670 470 0 18 0
DEC-25 23200 P 516 516 516 516 1 | 563 569 563 571 +43 20 14 | 1475 516 15 264 +14
DEC-25 23400 P 0 0 0 0 0 | 626 626 626 629 +47 20 7 | 1550 561 7 4 0
DEC-25 23600 P 0 0 0 0 0 | 691 691 691 691 +51 20 7 | 1788 610 7 16 -1
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 758 +54 20 0 | 1748 661 0 47 0
DEC-25 24000 P 0 0 0 0 0 | 822 822 796 833 +58 19 12 | 1956 721 12 27 +3
DEC-25 24200 P 0 0 0 0 0 | 895 895 895 916 +68 19 1 | 1430 799 1 26 +1
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 1004 +68 19 0 | 2290 869 0 25 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1099 +78 19 0 | 2135 945 0 17 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1197 +84 19 0 | 2395 1045 0 3 0
DEC-25 25000 P 1250 1250 1250 1250 1 | 1266 1280 1264 1302 +91 19 4 | 3408 1105 5 18 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1413 +93 19 0 | 2505 1199 0 21 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1536 +107 19 0 | 2665 1310 0 5 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 1659 +101 19 0 | 2380 1395 0 7 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1790 +106 20 0 | 2825 1571 0 3 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1934 +122 20 0 | 3102 1696 0 6 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2073 +135 20 0 | 2637 1955 0 4 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2216 +140 20 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2362 +145 20 0 | 3149 2022 0 5 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2513 +150 20 0 | 2365 2365 0 2 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2667 +155 20 0 | 3420 3420 0 7 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2824 +159 20 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2984 +163 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3147 +167 20 0 | 3340 2789 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3313 +171 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3482 +175 21 0 | 5432 3410 0 3 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3653 +178 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3826 +181 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 4001 +183 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4179 +186 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4358 +188 21 0 | 4426 3818 0 10 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4538 +190 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4721 +192 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4904 +193 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5090 +196 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 5205 5205 5205 5276 +197 21 1 | 7512 4700 1 31 +1
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5463 +198 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5652 +199 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5841 +200 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 6032 +201 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6415 +203 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6800 +203 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7188 +204 22 0 | 8842 6445 0 16 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7579 +205 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7970 +205 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8363 +205 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8757 +205 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9153 +206 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9548 +205 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9945 +206 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10342 +206 23 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10740 +206 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11138 +206 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11536 +205 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11934 +205 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12333 +205 24 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 59 | TOTAL PUT 61 2334 +14
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 135 4968 +53
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
MAR-26 15800 C 0 0 0 0 0 | 0 0 0 9106 -202 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9007 -202 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8909 -201 24 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8810 -201 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8711 -201 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8612 -201 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8514 -201 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8416 -200 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8317 -201 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8219 -201 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8121 -200 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8023 -200 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 7945 7945 7945 7925 -200 23 1 | 7945 7945 1 1 +1
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7828 -200 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7730 -200 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7633 -200 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7536 -199 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7439 -199 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7342 -199 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7246 -199 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7150 -198 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7054 -198 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 6958 -198 23 0 | 7230 7110 0 4 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6862 -198 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6767 -197 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6672 -197 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6577 -196 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6482 -197 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6388 -196 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6294 -196 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6200 -196 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6107 -195 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6014 -194 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5922 -193 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5829 -194 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5737 -193 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5646 -192 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5555 -192 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5464 -192 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5374 -191 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5284 -191 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5195 -190 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5106 -189 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4930 -188 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4756 -186 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4584 -185 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4415 -182 21 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4248 -180 21 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4083 -179 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3921 -177 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3762 -174 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3606 -172 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3452 -170 21 0 | 3450 3450 0 1 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3302 -167 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3155 -164 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3011 -161 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2870 -159 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2733 -156 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2600 -152 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2470 -149 20 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2343 -146 20 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2197 -166 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2081 -117 20 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1969 -113 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1861 -110 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1765 -99 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 1724 1724 1724 1666 -109 20 2 | 1755 1724 2 4 +2
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1572 -108 20 0 | 1680 1416 0 7 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1479 -100 20 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1394 -98 20 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1315 -98 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1242 -90 20 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1168 -87 20 0 | 1254 1205 0 2 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1103 -74 20 0 | 1180 980 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1026 -83 20 0 | 991 924 0 21 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 971 -72 20 0 | 937 932 0 27 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 918 -66 20 0 | 875 875 0 7 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 865 -67 20 0 | 768 768 0 7 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 808 -65 20 0 | 760 760 0 1 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 760 -66 20 0 | 826 783 0 4 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 717 -61 20 0 | 750 750 0 1 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 675 -51 20 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 634 -56 20 0 | 625 625 0 7 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 593 -55 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 565 -46 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 529 -47 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 490 -47 21 0 | 470 470 0 1 0
MAR-26 29000 C 485 485 485 485 1 | 0 0 0 459 -46 21 0 | 500 485 1 4 +1
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 430 -43 21 0 | 430 430 0 1 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 402 -41 21 0 | 455 455 0 1 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 376 -39 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 352 -37 21 0 | 0 0 0 0 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 329 -35 21 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 308 -33 21 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 323 323 323 287 -32 21 1 | 323 323 1 1 +1
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 269 -29 21 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 251 -28 21 0 | 268 268 0 1 0
TOTAL CALL 1 | TOTAL CALL 4 | TOTAL CALL 5 110 +5
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
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 11 0 23 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 12 0 23 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 14 +1 24 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 15 +1 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 16 +1 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 17 +1 23 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 19 +1 23 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 21 +2 23 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 22 +1 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 24 +1 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 26 +2 23 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 28 +2 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 30 +2 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 33 +2 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 35 +2 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 38 +2 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 41 +3 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 44 +3 23 0 | 117 117 0 1 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 47 +3 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 51 +3 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 55 +4 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 59 +4 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 113 113 113 63 +4 23 1 | 147 113 1 2 +1
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 67 +4 23 0 | 139 139 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 72 +5 23 0 | 154 154 0 1 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 77 +5 23 0 | 133 133 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 82 +6 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 87 +5 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 93 +6 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 99 +6 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 105 +6 22 0 | 173 173 0 1 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 112 +7 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 119 +8 22 0 | 186 186 0 1 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 127 +9 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 134 +8 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 142 +9 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 151 +10 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 160 +10 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 169 +10 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 179 +11 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 189 +11 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 200 +12 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 245 245 245 211 +13 22 1 | 292 235 1 3 +1
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 235 +14 22 0 | 251 251 0 1 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 261 +16 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 289 +17 22 0 | 297 297 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 320 +20 21 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 353 +22 21 0 | 456 351 0 43 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 388 +23 21 0 | 494 378 0 30 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 436 +35 21 0 | 532 422 0 42 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 473 +33 21 0 | 571 441 0 63 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 512 +32 21 0 | 571 560 0 14 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 553 +36 21 0 | 604 515 0 4 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 600 +37 21 0 | 653 653 0 2 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 647 +42 21 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 699 +42 21 0 | 759 759 0 2 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 756 +46 20 0 | 818 728 0 3 0
MAR-26 23000 P 0 0 0 0 0 | 815 815 815 820 +48 20 1 | 815 815 1 1 +1
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 885 +55 20 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 953 +55 20 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1027 +62 20 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1101 +59 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 1165 1165 1165 1188 +66 20 1 | 1165 1120 1 1 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1281 +76 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1373 +79 20 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1471 +85 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1567 +81 20 0 | 1810 1590 0 5 0
MAR-26 25000 P 0 0 0 0 0 | 1680 1680 1680 1679 +88 20 2 | 1796 1680 2 3 +2
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1782 +93 20 0 | 1745 1745 0 1 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1900 +98 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 2020 +95 20 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2143 +98 20 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2284 +116 20 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2416 +114 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2552 +118 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2690 +121 20 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2832 +125 20 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 2985 2985 2985 2976 +128 20 1 | 2985 2985 1 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3124 +132 20 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3274 +135 20 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3427 +138 20 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3583 +141 20 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3741 +144 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3901 +146 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4064 +149 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4228 +151 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4395 +154 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4564 +156 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4735 +159 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4907 +161 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5081 +163 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5257 +165 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5434 +167 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5613 +169 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5792 +170 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5974 +173 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 6156 +174 21 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 7 | TOTAL PUT 7 233 +5
| MONTH PUT/CALL RATIO 1.40
| MONTH TOTAL 12 343 +10
MARKET PUT/CALL RATIO 0.82
MARKET TOTAL 10279 39237 +1965
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED