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 25600 522 157 19 178 133 449 -7
C AUG-25 25000 482 342 18 382 290 752 0
C AUG-25 25400 474 204 18 230 169 785 -7
P AUG-25 24400 454 196 18 252 193 710 -45
P AUG-25 24800 454 348 18 428 343 622 -58
P AUG-25 24200 391 146 18 192 143 627 -39
C AUG-25 25200 350 264 18 299 222 526 -5
P AUG-25 24600 321 262 18 330 259 427 -53
C AUG-25 24800 313 436 18 471 373 440 +2
C AUG-25 25800 264 119 19 136 100 420 -8
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 AUG 2025, FRIDAY 11 AUG 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
AUG-25 17500 C 0 0 0 0 0 | 0 0 0 7394 +60 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7294 +60 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7194 +60 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7094 +60 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 6994 +60 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 6894 +60 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 6794 +60 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6694 +60 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6594 +60 0 0 | 7040 7040 0 1 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6494 +60 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6394 +60 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6294 +60 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6194 +60 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6094 +60 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 5994 +60 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 5894 +60 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 5794 +60 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5694 +60 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5594 +60 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5494 +60 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5394 +60 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5294 +60 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5194 +60 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5094 +60 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 4994 +60 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 4894 +60 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4694 +60 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4494 +60 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4294 +60 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4094 +60 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 3894 +59 0 0 | 3155 3155 0 1 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3694 +59 0 0 | 4265 4265 0 3 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3495 +60 25 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3295 +59 23 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3096 +59 24 0 | 3755 2400 0 4 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 2896 +57 22 0 | 2910 1950 0 3 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2698 +57 22 0 | 2680 2294 0 6 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2500 +56 22 0 | 1930 1850 0 2 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2303 +54 22 0 | 2233 1478 0 3 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2107 +52 21 0 | 2690 1635 0 5 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 1913 +49 21 0 | 2250 1190 0 7 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1730 +56 22 0 | 1682 1105 0 37 0
AUG-25 23400 C 0 0 0 0 0 | 1455 1455 1455 1539 +52 21 2 | 2120 900 2 17 0
AUG-25 23600 C 1365 1365 1365 1365 1 | 1330 1380 1232 1349 +40 20 26 | 2068 770 27 56 -6
AUG-25 23800 C 0 0 0 0 0 | 1145 1151 1132 1169 +35 19 6 | 1799 682 6 53 -6
AUG-25 24000 C 960 960 960 960 1 | 974 992 952 997 +32 19 10 | 1720 600 11 56 +3
AUG-25 24200 C 799 799 799 799 1 | 780 851 780 835 +26 18 5 | 1720 512 6 54 +1
AUG-25 24400 C 674 684 660 684 3 | 670 708 603 686 +17 18 34 | 1060 425 37 127 +5
AUG-25 24600 C 530 584 530 584 18 | 601 601 478 554 +13 18 109 | 1370 341 127 328 +16
AUG-25 24800 C 415 468 415 465 45 | 448 471 373 436 +2 18 268 | 1255 266 313 440 +14
AUG-25 25000 C 331 375 324 375 73 | 373 382 290 342 0 18 409 | 1093 206 482 752 +10
AUG-25 25200 C 256 292 256 292 27 | 291 299 222 264 -5 18 323 | 969 165 350 526 +130
AUG-25 25400 C 205 228 203 227 34 | 225 230 169 204 -7 18 440 | 868 125 474 785 +159
AUG-25 25600 C 160 178 153 178 56 | 175 175 133 157 -7 19 466 | 760 96 522 449 -254
AUG-25 25800 C 121 135 118 135 19 | 133 136 100 119 -8 19 245 | 674 74 264 420 -1
AUG-25 26000 C 92 102 91 102 24 | 101 102 77 90 -7 19 211 | 590 60 235 507 -40
AUG-25 26200 C 72 78 72 78 23 | 76 77 61 68 -6 20 71 | 508 51 94 351 +14
AUG-25 26400 C 55 59 55 59 4 | 59 62 48 53 -4 20 93 | 436 38 97 352 +12
AUG-25 26600 C 46 46 44 44 4 | 49 49 39 39 -6 21 77 | 385 33 81 376 -38
AUG-25 26800 C 36 36 35 36 25 | 37 37 29 29 -4 21 127 | 332 28 152 282 +65
AUG-25 27000 C 30 30 30 30 1 | 29 29 23 21 -4 21 91 | 294 23 92 342 +31
AUG-25 27200 C 0 0 0 0 0 | 25 25 19 16 -3 22 93 | 238 18 93 603 +82
AUG-25 27400 C 0 0 0 0 0 | 17 17 15 12 -2 22 52 | 220 15 52 430 +40
AUG-25 27600 C 16 16 16 16 1 | 12 12 12 9 -2 23 1 | 187 12 2 92 0
AUG-25 27800 C 0 0 0 0 0 | 12 12 12 7 -1 23 1 | 152 12 1 241 -1
AUG-25 28000 C 11 11 11 11 1 | 0 0 0 5 -1 23 0 | 138 10 1 266 -1
AUG-25 28200 C 0 0 0 0 0 | 8 8 8 4 -1 24 21 | 125 8 21 202 +13
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 3 -1 24 0 | 107 9 0 116 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 91 8 0 74 0
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 82 7 0 23 0
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 68 4 0 121 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 60 5 0 234 0
AUG-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 55 3 0 236 0
AUG-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 47 12 0 71 0
AUG-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 30 2 0 22 0
AUG-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 25 3 0 94 0
AUG-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 27 2 0 68 0
AUG-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 29 15 0 130 0
AUG-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
AUG-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 23 1 0 46 0
TOTAL CALL 361 | TOTAL CALL 3181 | TOTAL CALL 3542 9414 +248
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 54 0 | 7 7 0 1 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 10 10 0 1 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 15 8 0 3 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 16 14 0 4 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 26 7 0 52 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 26 14 0 5 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 9 0 5 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 17 6 0 18 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 32 4 0 6 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 31 5 0 4 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 32 4 0 36 -15
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 38 8 0 50 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 38 6 0 9 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 39 6 0 23 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 49 6 0 25 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 50 7 0 61 0
AUG-25 20600 P 0 0 0 0 0 | 5 5 5 1 0 30 3 | 60 5 3 53 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 72 8 0 112 0
AUG-25 21000 P 9 9 9 9 1 | 0 0 0 1 0 28 0 | 75 9 1 204 +1
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 98 10 0 66 0
AUG-25 21400 P 0 0 0 0 0 | 10 11 9 1 -1 25 3 | 115 9 3 224 0
AUG-25 21600 P 0 0 0 0 0 | 11 11 10 1 -2 23 12 | 120 10 12 203 +10
AUG-25 21800 P 0 0 0 0 0 | 12 12 11 2 -2 24 14 | 158 11 14 195 +10
AUG-25 22000 P 15 15 15 15 1 | 0 0 0 3 -2 23 0 | 185 15 1 86 -1
AUG-25 22200 P 0 0 0 0 0 | 16 16 16 4 -3 22 16 | 210 16 16 145 +4
AUG-25 22400 P 23 23 23 23 1 | 17 17 17 6 -5 22 1 | 243 17 2 358 +1
AUG-25 22600 P 25 25 25 25 8 | 0 0 0 9 -6 22 0 | 303 23 8 291 0
AUG-25 22800 P 31 31 24 24 2 | 26 28 24 13 -9 21 6 | 349 24 8 367 -2
AUG-25 23000 P 37 38 37 38 3 | 31 32 28 20 -11 21 8 | 407 28 11 411 -2
AUG-25 23200 P 46 46 38 38 2 | 40 40 36 29 -14 21 10 | 486 36 12 368 +4
AUG-25 23400 P 62 63 51 51 30 | 50 56 44 41 -19 20 18 | 555 44 48 213 +17
AUG-25 23600 P 78 82 68 68 24 | 67 74 59 58 -20 20 95 | 640 56 119 348 +21
AUG-25 23800 P 105 107 90 90 55 | 91 101 78 78 -27 19 153 | 719 78 208 315 +13
AUG-25 24000 P 141 145 116 116 83 | 119 138 105 107 -33 19 163 | 852 105 246 569 +7
AUG-25 24200 P 186 192 155 155 49 | 155 185 143 146 -39 18 342 | 989 138 391 627 +15
AUG-25 24400 P 245 252 203 203 120 | 203 249 193 196 -45 18 334 | 1100 177 454 710 +85
AUG-25 24600 P 320 330 272 272 41 | 280 330 259 262 -53 18 280 | 1038 220 321 427 +69
AUG-25 24800 P 420 420 352 352 45 | 362 428 343 348 -58 18 409 | 1255 275 454 622 +61
AUG-25 25000 P 533 533 465 465 12 | 455 545 448 452 -61 18 126 | 1428 338 138 536 -2
AUG-25 25200 P 650 650 633 633 3 | 596 645 576 571 -65 18 59 | 1570 414 62 377 +9
AUG-25 25400 P 0 0 0 0 0 | 720 800 707 709 -68 18 43 | 1560 509 43 279 +17
AUG-25 25600 P 0 0 0 0 0 | 900 958 846 861 -68 19 9 | 1785 600 9 163 -1
AUG-25 25800 P 0 0 0 0 0 | 1064 1087 1054 1026 -65 19 11 | 1945 710 11 224 0
AUG-25 26000 P 0 0 0 0 0 | 1246 1250 1217 1197 -68 20 8 | 2365 818 8 43 +4
AUG-25 26200 P 0 0 0 0 0 | 1417 1443 1417 1378 -64 20 8 | 1476 1270 8 18 0
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1558 -73 20 0 | 2515 1130 0 5 0
AUG-25 26600 P 0 0 0 0 0 | 0 0 0 1744 -65 21 0 | 0 0 0 0 0
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 1934 -65 21 0 | 1525 1525 0 2 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 2127 -63 21 0 | 2300 1586 0 3 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 2321 -63 22 0 | 2020 1750 0 5 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2517 -63 22 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2714 -62 22 0 | 2599 2599 0 1 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2912 -62 23 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 3110 -62 23 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3309 -61 23 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3508 -61 23 0 | 3200 3195 0 3 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3708 -60 24 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3907 -61 23 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 4107 -60 25 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4307 -60 26 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4507 -60 27 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4706 -61 0 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4906 -60 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 5106 -60 0 0 | 5300 5077 0 1 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 5306 -60 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5506 -60 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5706 -60 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5906 -60 0 0 | 0 0 0 0 0
TOTAL PUT 480 | TOTAL PUT 2131 | TOTAL PUT 2611 8880 +325
| MONTH PUT/CALL RATIO 0.73
| MONTH TOTAL 6153 18294 +573
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 11216 +62 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11116 +62 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11016 +62 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 10916 +62 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 10816 +62 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 10716 +62 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10616 +62 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10516 +62 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10416 +62 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10316 +62 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10216 +62 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10116 +62 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10016 +62 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 9916 +62 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 9816 +62 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 9716 +62 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9616 +62 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9516 +62 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9416 +62 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9316 +62 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9216 +62 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9116 +62 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9016 +62 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 8916 +62 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 8816 +62 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 8716 +62 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8616 +62 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8516 +62 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8416 +62 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8316 +62 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8216 +62 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8116 +62 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8016 +62 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 7916 +62 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 7816 +62 0 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 7716 +62 0 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7616 +62 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7516 +62 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7416 +62 0 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7316 +62 0 0 | 7535 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7216 +62 0 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7116 +62 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7016 +62 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 6916 +62 0 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 6816 +62 0 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 6716 +62 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6616 +62 0 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6516 +62 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6416 +62 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6316 +62 0 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6216 +61 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6116 +61 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6017 +62 25 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 5917 +62 25 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 5817 +62 24 0 | 5744 2040 0 2 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 5717 +62 24 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5617 +61 24 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5517 +61 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5417 +61 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5318 +62 24 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5218 +61 23 0 | 5800 1600 0 7 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5118 +61 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5019 +61 23 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 4919 +61 23 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 4820 +61 23 0 | 5340 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4621 +60 23 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4422 +59 22 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4224 +58 22 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4027 +58 22 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 3831 +58 22 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3635 +56 22 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3441 +56 22 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3247 +53 21 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3056 +52 21 0 | 2658 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 2867 +50 21 0 | 2688 788 0 11 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2680 +48 21 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2496 +46 21 0 | 2432 677 0 44 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2315 +44 21 0 | 2250 590 0 19 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2138 +41 20 0 | 2050 535 0 10 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1965 +38 20 0 | 2488 517 0 57 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1797 +35 20 0 | 2131 498 0 63 0
SEP-25 23400 C 0 0 0 0 0 | 1600 1600 1600 1634 +31 20 1 | 1838 514 1 39 -1
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1478 +28 20 0 | 2025 418 0 43 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1308 +18 19 0 | 1878 363 0 27 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1165 +13 19 0 | 1838 400 0 203 0
SEP-25 24200 C 1007 1020 1007 1019 3 | 0 0 0 1032 +13 18 1 | 1805 390 4 97 -2
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 916 +12 19 0 | 1646 399 0 144 0
SEP-25 24600 C 0 0 0 0 0 | 781 781 781 799 +11 18 1 | 1510 310 1 262 +1
SEP-25 24800 C 700 725 700 725 9 | 720 720 635 697 +8 19 33 | 1619 273 42 299 +1
SEP-25 25000 C 0 0 0 0 0 | 638 638 577 605 +6 19 16 | 1472 226 16 226 -3
SEP-25 25200 C 509 513 509 513 5 | 521 521 512 524 +4 19 14 | 1100 334 19 111 -1
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 453 +3 19 2 | 1474 250 2 240 +1
SEP-25 25600 C 0 0 0 0 0 | 383 383 382 391 -1 19 9 | 1055 273 9 223 +1
SEP-25 25800 C 0 0 0 0 0 | 353 360 317 339 -2 19 63 | 1280 236 63 298 +5
SEP-25 26000 C 284 295 284 287 4 | 268 299 268 293 -3 19 37 | 1200 189 41 318 +11
SEP-25 26200 C 252 252 251 251 2 | 269 269 240 253 -3 20 41 | 1019 192 43 318 +20
SEP-25 26400 C 0 0 0 0 0 | 208 211 199 218 -4 20 7 | 1090 178 7 317 +1
SEP-25 26600 C 0 0 0 0 0 | 190 194 182 189 -3 20 17 | 886 152 17 236 -13
SEP-25 26800 C 168 168 168 168 1 | 164 167 156 164 -2 20 68 | 522 143 69 276 -35
SEP-25 27000 C 144 144 144 144 2 | 142 144 141 143 0 21 71 | 890 114 73 358 +53
SEP-25 27200 C 0 0 0 0 0 | 119 125 116 124 -1 21 34 | 668 101 34 303 +16
SEP-25 27400 C 0 0 0 0 0 | 102 107 102 107 -2 21 3 | 858 102 3 249 0
SEP-25 27600 C 0 0 0 0 0 | 91 94 91 92 -3 21 9 | 790 81 9 315 0
SEP-25 27800 C 0 0 0 0 0 | 74 83 74 78 -5 22 9 | 490 74 9 241 -11
SEP-25 28000 C 73 73 73 73 1 | 68 71 68 67 -5 22 40 | 740 64 41 50 +1
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 57 -5 22 0 | 716 65 0 430 0
SEP-25 28400 C 0 0 0 0 0 | 53 55 53 49 -4 22 10 | 641 52 10 248 0
SEP-25 28600 C 0 0 0 0 0 | 50 50 50 42 -4 22 1 | 607 46 1 270 -1
SEP-25 28800 C 0 0 0 0 0 | 46 46 41 36 -4 23 31 | 310 41 31 149 -24
SEP-25 29000 C 0 0 0 0 0 | 39 39 39 31 -3 23 1 | 460 38 1 280 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 26 -4 23 0 | 200 34 0 169 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 23 -3 23 0 | 372 31 0 101 0
SEP-25 29600 C 0 0 0 0 0 | 27 27 27 20 -2 24 1 | 443 27 1 151 +1
SEP-25 29800 C 0 0 0 0 0 | 23 24 23 17 -2 24 2 | 375 23 2 49 0
SEP-25 30000 C 0 0 0 0 0 | 20 20 20 15 -1 24 1 | 413 20 1 88 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 12 -2 24 0 | 99 58 0 36 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 84 15 0 51 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 73 14 0 15 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 8 -2 25 0 | 69 14 0 14 0
TOTAL CALL 27 | TOTAL CALL 523 | TOTAL CALL 550 7646 +21
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 53 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 504 5 0 129 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 450 10 0 6 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 274 14 0 12 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 303 15 0 4 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 7 0 102 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 500 14 0 23 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 60 17 0 3 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 828 21 0 9 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 29 14 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 243 9 0 91 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 888 31 0 6 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 270 13 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 988 14 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 995 13 0 2 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1120 14 0 73 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 970 13 0 12 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 927 60 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 957 14 0 32 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 981 17 0 19 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1120 13 0 42 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1313 19 0 9 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 25 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 24 0 | 989 21 0 23 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1023 17 0 72 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1301 45 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1486 14 0 34 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1034 9 0 46 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1230 24 0 61 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 1830 27 0 123 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 2 -1 22 0 | 1916 20 0 94 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 3 -1 23 0 | 1769 23 0 135 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 4 -2 23 0 | 1890 22 0 143 0
SEP-25 20200 P 0 0 0 0 0 | 25 25 25 5 -2 23 23 | 1906 25 23 58 -22
SEP-25 20400 P 0 0 0 0 0 | 28 28 28 7 -2 23 22 | 1620 27 22 149 +13
SEP-25 20600 P 34 34 32 32 21 | 0 0 0 9 -3 22 0 | 2286 32 21 230 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 12 -3 22 0 | 1678 34 0 115 0
SEP-25 21000 P 0 0 0 0 0 | 38 38 38 15 -5 22 1 | 2518 38 1 94 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 20 -5 22 0 | 1984 40 0 264 0
SEP-25 21400 P 0 0 0 0 0 | 48 48 45 25 -7 22 9 | 2588 44 9 265 -6
SEP-25 21600 P 60 60 60 60 1 | 50 50 50 32 -9 21 2 | 2126 50 3 263 -2
SEP-25 21800 P 0 0 0 0 0 | 59 59 59 41 -11 21 1 | 3110 57 1 125 +1
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 52 -12 21 0 | 3240 68 0 444 0
SEP-25 22200 P 91 91 91 91 1 | 80 80 80 66 -14 21 1 | 1609 78 2 454 0
SEP-25 22400 P 105 105 105 105 1 | 97 97 94 82 -17 21 14 | 1666 87 15 346 -1
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 102 -19 21 0 | 3955 102 0 432 -15
SEP-25 22800 P 136 136 136 136 1 | 133 137 125 123 -21 20 58 | 2440 122 59 537 +42
SEP-25 23000 P 170 173 163 163 8 | 164 167 153 146 -25 20 5 | 2276 140 13 414 +2
SEP-25 23200 P 204 204 200 200 3 | 188 188 178 175 -27 20 41 | 3300 168 44 393 -4
SEP-25 23400 P 228 228 228 228 1 | 224 224 210 212 -29 20 42 | 3364 206 43 73 -43
SEP-25 23600 P 285 285 285 285 2 | 255 288 255 254 -33 19 9 | 3600 235 11 139 +7
SEP-25 23800 P 334 336 325 325 4 | 309 339 302 303 -36 19 36 | 3755 274 40 169 -8
SEP-25 24000 P 399 399 393 396 4 | 360 405 359 358 -40 19 27 | 4755 318 31 455 -8
SEP-25 24200 P 467 467 463 463 11 | 445 445 432 422 -42 19 11 | 4390 363 22 129 +3
SEP-25 24400 P 546 546 516 516 2 | 518 518 503 497 -47 19 10 | 1434 423 12 55 +3
SEP-25 24600 P 632 632 590 590 9 | 579 642 579 583 -50 18 25 | 2061 500 34 123 -36
SEP-25 24800 P 730 730 720 720 4 | 737 760 680 681 -52 19 74 | 2377 556 78 280 -3
SEP-25 25000 P 0 0 0 0 0 | 824 824 824 790 -54 19 1 | 5665 630 1 419 +1
SEP-25 25200 P 0 0 0 0 0 | 932 947 932 909 -55 19 14 | 2630 733 14 63 +14
SEP-25 25400 P 0 0 0 0 0 | 1055 1055 1055 1040 -60 19 2 | 2140 830 2 83 +1
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 1178 -60 19 0 | 3810 920 0 29 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 1324 -62 19 0 | 3715 1020 0 11 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 1486 -65 20 0 | 4600 1270 0 7 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1644 -66 20 0 | 6530 1444 0 2 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1808 -67 20 0 | 1729 1674 0 1 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1977 -67 20 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 2149 -68 20 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2326 -67 21 0 | 7320 2018 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2506 -67 21 0 | 7420 2618 0 1 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2688 -67 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2873 -67 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 3060 -67 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 3249 -67 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3440 -66 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3632 -66 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3825 -66 22 0 | 9400 3889 0 11 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 4019 -66 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 4214 -65 23 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4410 -65 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4606 -65 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4803 -64 23 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 5000 -65 23 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 5198 -64 24 0 | 7500 4650 0 2 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5396 -64 24 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5594 -64 24 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5793 -64 24 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5992 -63 25 0 | 0 0 0 0 0
TOTAL PUT 73 | TOTAL PUT 428 | TOTAL PUT 501 8519 -61
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 1051 16165 -40
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 14935 +61 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 14835 +61 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 14735 +61 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14635 +61 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14535 +61 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14435 +61 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14335 +61 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14235 +61 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14135 +61 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14035 +61 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 13935 +61 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 13835 +61 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 13735 +61 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13635 +61 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13535 +61 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13435 +61 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13335 +61 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13135 +61 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 12935 +61 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 12735 +61 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12535 +61 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12335 +61 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12135 +61 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 11935 +61 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 11735 +61 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11535 +61 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11335 +61 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11135 +61 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 10935 +61 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 10735 +61 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10535 +61 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10335 +61 0 0 | 11240 7583 0 5 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10135 +60 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 9935 +60 0 0 | 10793 8090 0 8 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 9835 +60 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 9736 +61 26 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9636 +61 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9536 +61 25 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9436 +61 25 0 | 10310 8000 0 9 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9336 +60 24 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9236 +60 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9136 +60 24 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9036 +60 23 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 8937 +61 25 0 | 9700 6800 0 6 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 8837 +60 24 0 | 8156 8156 0 2 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 8737 +60 24 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8637 +60 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8537 +59 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8438 +60 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8338 +59 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8238 +59 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8139 +59 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8039 +59 23 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 7940 +59 24 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 7840 +58 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 7741 +59 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7642 +59 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7542 +58 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7443 +58 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7344 +58 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7245 +58 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7146 +57 23 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7047 +57 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 6948 +56 23 0 | 7800 5502 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 6850 +57 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 6751 +56 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6653 +56 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6555 +56 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6456 +55 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6358 +54 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6261 +55 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6163 +54 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6066 +54 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 5968 +53 22 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 5871 +53 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 5775 +53 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 5678 +52 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5582 +52 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5486 +52 22 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5390 +51 22 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5294 +50 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5199 +50 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5104 +49 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5010 +49 22 0 | 5795 4200 0 3 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 4822 +48 22 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4636 +47 22 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4452 +46 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4269 +45 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4089 +44 21 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3911 +43 21 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 3735 +42 21 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3562 +41 21 0 | 4072 4072 0 1 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3392 +40 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3225 +39 21 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3061 +38 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2900 +37 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2743 +36 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2590 +35 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2441 +34 20 0 | 2680 1403 0 11 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2296 +34 20 0 | 2850 1295 0 7 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2155 +33 20 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2019 +33 20 0 | 2260 1145 0 3 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1853 +15 19 0 | 1765 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1729 +16 19 0 | 2351 962 0 20 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1610 +15 19 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1496 +14 19 0 | 2231 965 0 20 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1395 +21 19 0 | 1965 963 0 31 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1293 +22 19 0 | 1330 771 0 8 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1196 +20 19 0 | 1885 764 0 40 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1106 +17 19 0 | 1670 723 0 32 0
DEC-25 25400 C 0 0 0 0 0 | 1005 1005 1005 1023 +15 19 1 | 1552 691 1 21 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 943 +14 19 0 | 1492 585 0 15 0
DEC-25 25800 C 0 0 0 0 0 | 848 848 848 871 +12 19 1 | 1455 573 1 10 +1
DEC-25 26000 C 0 0 0 0 0 | 804 804 804 800 +12 19 4 | 1360 511 4 26 +4
DEC-25 26200 C 0 0 0 0 0 | 710 711 710 741 +13 20 8 | 947 512 8 38 +8
DEC-25 26400 C 0 0 0 0 0 | 654 672 654 680 +9 20 14 | 997 473 14 69 +14
DEC-25 26600 C 0 0 0 0 0 | 613 618 613 627 +10 20 14 | 1055 425 14 89 +14
DEC-25 26800 C 0 0 0 0 0 | 567 567 567 579 +8 20 7 | 1050 393 7 190 +7
DEC-25 27000 C 0 0 0 0 0 | 547 547 521 532 +6 20 28 | 950 337 28 119 +28
DEC-25 27200 C 0 0 0 0 0 | 470 480 470 491 +6 20 14 | 721 334 14 194 +14
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 451 +5 20 0 | 870 341 0 203 0
DEC-25 27600 C 0 0 0 0 0 | 413 413 413 414 +2 20 1 | 801 288 1 208 +1
DEC-25 27800 C 0 0 0 0 0 | 361 368 361 386 +7 20 14 | 701 272 14 233 +14
DEC-25 28000 C 0 0 0 0 0 | 350 350 350 354 +4 21 7 | 723 239 7 297 +7
DEC-25 28200 C 0 0 0 0 0 | 333 333 308 327 +3 21 24 | 663 225 24 269 +22
DEC-25 28400 C 290 290 290 290 1 | 300 300 284 301 +4 21 21 | 622 278 22 145 +20
DEC-25 28600 C 0 0 0 0 0 | 277 277 277 278 +1 21 7 | 544 273 7 80 +7
DEC-25 28800 C 0 0 0 0 0 | 256 256 256 256 +1 21 7 | 546 252 7 35 +5
DEC-25 29000 C 0 0 0 0 0 | 227 227 227 232 0 21 1 | 515 169 1 108 -1
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 213 +1 21 0 | 498 155 0 4 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 195 0 21 0 | 407 170 0 35 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 178 0 21 0 | 423 230 0 2 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 163 -1 21 0 | 268 212 0 2 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 154 +4 22 0 | 378 138 0 20 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 137 0 21 0 | 353 147 0 2 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 125 -1 22 0 | 281 136 0 10 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 115 0 22 0 | 271 125 0 2 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 105 -1 22 0 | 268 115 0 6 0
DEC-25 31200 C 0 0 0 0 0 | 100 100 100 88 -1 22 1 | 245 100 1 17 -1
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 74 0 22 0 | 203 89 0 11 0
DEC-25 32000 C 0 0 0 0 0 | 78 78 78 63 +1 22 1 | 198 68 1 44 +1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 52 -1 22 0 | 164 63 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 43 -1 22 0 | 150 50 0 4 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 36 -1 23 0 | 56 46 0 5 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 31 0 23 0 | 123 85 0 1 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 26 -1 23 0 | 84 47 0 12 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 22 0 23 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 18 -1 23 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 16 0 24 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 43 34 0 2 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 11 -1 24 0 | 56 18 0 9 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 10 0 24 0 | 17 16 0 2 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 8 0 24 0 | 28 14 0 3 0
DEC-25 37200 C 0 0 0 0 0 | 7 7 7 7 0 24 1 | 46 7 1 10 0
TOTAL CALL 1 | TOTAL CALL 176 | TOTAL CALL 177 2799 +165
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 46 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 45 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 44 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 43 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 42 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 41 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 41 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 40 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 39 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 36 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 35 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 33 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 32 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 30 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 28 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 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 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 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 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 22 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 127 67 0 3 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 2 -3 22 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 3 -3 22 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 4 -3 23 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 5 -3 23 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 6 -3 23 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 7 -3 23 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 8 -3 23 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 9 -3 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 10 -3 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 11 -4 23 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 12 -4 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 13 -5 23 0 | 174 80 0 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 16 -5 23 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 18 -5 23 0 | 208 83 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 20 -5 23 0 | 183 86 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 21 -6 23 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 23 -7 23 0 | 250 107 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 26 -6 23 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 28 -7 23 0 | 260 88 0 1 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 31 -7 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 33 -8 22 0 | 300 95 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 36 -8 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 80 80 80 40 -8 22 1 | 250 80 1 5 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 43 -9 22 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 47 -9 22 0 | 455 105 0 6 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 51 -9 22 0 | 474 164 0 3 0
DEC-25 19600 P 0 0 0 0 0 | 95 95 95 55 -10 22 1 | 579 95 1 2 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 59 -11 22 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 64 -11 22 0 | 569 128 0 56 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 69 -12 22 0 | 558 190 0 57 -5
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 75 -12 22 0 | 581 125 0 85 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 87 -13 22 0 | 800 138 0 139 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 101 -14 22 0 | 575 175 0 107 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 117 -15 22 0 | 621 240 0 52 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 134 -16 22 0 | 759 171 0 149 0
DEC-25 21000 P 0 0 0 0 0 | 178 178 174 158 -18 22 3 | 820 174 3 105 +2
DEC-25 21200 P 0 0 0 0 0 | 199 199 199 181 -19 22 1 | 1050 191 1 198 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 206 -20 21 0 | 914 219 0 150 0
DEC-25 21600 P 0 0 0 0 0 | 239 239 239 234 -20 21 1 | 1060 229 1 104 +1
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 262 -19 21 0 | 938 263 0 98 0
DEC-25 22000 P 0 0 0 0 0 | 296 296 296 292 -19 21 7 | 1435 286 7 31 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 323 -21 21 0 | 1294 325 0 61 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 358 -22 21 0 | 1403 355 0 98 0
DEC-25 22600 P 0 0 0 0 0 | 406 413 406 398 -22 20 2 | 1728 387 2 86 -1
DEC-25 22800 P 0 0 0 0 0 | 450 450 438 442 -25 20 2 | 1380 433 2 8 0
DEC-25 23000 P 0 0 0 0 0 | 502 502 490 491 -26 20 3 | 1670 470 3 15 -3
DEC-25 23200 P 0 0 0 0 0 | 551 573 551 544 -27 20 2 | 1475 516 2 266 +2
DEC-25 23400 P 0 0 0 0 0 | 598 610 598 602 -27 20 2 | 1550 561 2 6 +2
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 664 -27 20 0 | 1788 610 0 16 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 731 -27 20 0 | 1748 661 0 47 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 803 -30 20 0 | 1956 721 0 27 0
DEC-25 24200 P 0 0 0 0 0 | 933 933 933 885 -31 19 1 | 1430 799 1 26 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 967 -37 19 0 | 2290 869 0 25 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 1060 -39 19 0 | 2135 945 0 17 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 1163 -34 19 0 | 2395 1045 0 3 0
DEC-25 25000 P 1315 1315 1315 1315 1 | 0 0 0 1268 -34 19 0 | 3408 1105 1 18 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 1374 -39 19 0 | 2505 1199 0 21 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 1489 -47 19 0 | 2665 1310 0 5 0
DEC-25 25600 P 1670 1670 1660 1660 2 | 0 0 0 1610 -49 19 0 | 2380 1395 2 5 -2
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 1737 -53 20 0 | 2825 1571 0 3 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1884 -50 20 0 | 3102 1696 0 6 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 2021 -52 20 0 | 2637 1955 0 4 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 2163 -53 20 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2309 -53 20 0 | 3149 2022 0 5 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2458 -55 20 0 | 2365 2365 0 2 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2611 -56 20 0 | 3420 3420 0 7 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2768 -56 20 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2927 -57 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 3090 -57 20 0 | 3340 2789 0 6 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 3255 -58 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3423 -59 21 0 | 5432 3410 0 3 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3594 -59 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3767 -59 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3941 -60 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 4118 -61 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 4297 -61 21 0 | 4426 3818 0 10 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4478 -60 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4660 -61 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4843 -61 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 5028 -62 21 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 5214 -62 21 0 | 7512 4700 0 31 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5402 -61 21 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5590 -62 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5780 -61 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5970 -62 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6353 -62 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6739 -61 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 7127 -61 22 0 | 8842 6445 0 16 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7517 -62 22 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7908 -62 22 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 8301 -62 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8696 -61 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 9091 -62 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9487 -61 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9883 -62 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 10281 -61 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10678 -62 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 11076 -62 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11475 -61 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11873 -61 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 12272 -61 24 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 26 | TOTAL PUT 29 2330 -4
| MONTH PUT/CALL RATIO 0.16
| MONTH TOTAL 206 5129 +161
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 9169 +63 24 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9070 +63 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 8971 +62 24 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 8872 +62 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 8773 +62 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 8674 +62 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8576 +62 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8477 +61 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8379 +62 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8281 +62 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8183 +62 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8085 +62 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 8045 8045 8045 7987 +62 23 1 | 8045 7945 1 2 +1
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 7889 +61 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 7792 +62 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 7694 +61 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7597 +61 23 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7500 +61 23 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7403 +61 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7306 +60 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7210 +60 23 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7114 +60 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 6980 6980 6980 7018 +60 23 1 | 7230 6980 1 5 +1
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 6922 +60 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 6826 +59 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 6731 +59 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6636 +59 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6541 +59 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6447 +59 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6353 +59 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6259 +59 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6165 +58 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6072 +58 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 5979 +57 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 5887 +58 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 5795 +58 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 5703 +57 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5612 +57 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5521 +57 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5430 +56 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5340 +56 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5251 +56 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5161 +55 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 4985 +55 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 4810 +54 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4637 +53 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4467 +52 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4299 +51 21 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4134 +51 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 3971 +50 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 3811 +49 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3653 +47 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3499 +47 21 0 | 3450 3450 0 1 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3348 +46 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3199 +44 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3054 +43 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 2913 +43 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 2774 +41 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2640 +40 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2509 +39 21 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2381 +38 20 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2217 +20 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2102 +21 20 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 1989 +20 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 1878 +17 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1787 +22 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1685 +19 20 0 | 1755 1724 0 4 0
MAR-26 25000 C 0 0 0 0 0 | 1545 1545 1545 1592 +20 20 1 | 1680 1416 1 8 +1
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1505 +26 20 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1421 +27 20 0 | 0 0 0 0 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1333 +18 20 0 | 0 0 0 0 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1252 +10 20 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1184 +16 20 0 | 1254 1205 0 2 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1115 +12 20 0 | 1180 980 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1050 +24 20 0 | 991 924 0 21 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 987 +16 20 0 | 937 932 0 27 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 923 +5 20 0 | 875 875 0 7 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 875 +10 20 0 | 768 768 0 7 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 824 +16 20 0 | 760 760 0 1 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 772 +12 20 0 | 826 783 0 4 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 732 +15 20 0 | 750 750 0 1 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 689 +14 21 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 642 +8 20 0 | 625 625 0 7 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 607 +14 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 568 +3 21 0 | 0 0 0 0 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 534 +5 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 494 +4 21 0 | 470 470 0 1 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 462 +3 21 0 | 500 485 0 4 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 433 +3 21 0 | 430 430 0 1 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 405 +3 21 0 | 455 455 0 1 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 378 +2 21 0 | 0 0 0 0 0
MAR-26 29800 C 0 0 0 0 0 | 365 365 365 354 +2 21 1 | 365 365 1 1 +1
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 331 +2 21 0 | 0 0 0 0 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 309 +1 21 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 288 +1 21 0 | 323 323 0 1 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 269 0 21 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 252 +1 21 0 | 268 268 0 1 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 114 +4
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 11 0 24 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 12 0 24 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 13 -1 24 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 14 -1 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 15 -1 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 16 -1 23 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 18 -1 23 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 19 -2 23 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 21 -1 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 23 -1 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 25 -1 23 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 27 -1 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 29 -1 23 0 | 0 0 0 0 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 31 -2 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 34 -1 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 36 -2 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 39 -2 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 42 -2 23 0 | 117 117 0 1 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 45 -2 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 48 -3 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 52 -3 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 56 -3 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 60 -3 23 0 | 147 113 0 2 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 64 -3 23 0 | 139 139 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 68 -4 23 0 | 154 154 0 1 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 73 -4 23 0 | 133 133 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 78 -4 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 83 -4 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 89 -4 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 95 -4 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 101 -4 22 0 | 173 173 0 1 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 107 -5 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 114 -5 22 0 | 186 186 0 1 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 121 -6 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 129 -5 22 0 | 0 0 0 0 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 137 -5 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 145 -6 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 154 -6 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 163 -6 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 172 -7 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 182 -7 22 0 | 0 0 0 0 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 193 -7 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 203 -8 22 0 | 292 235 0 3 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 227 -8 22 0 | 251 251 0 1 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 252 -9 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 279 -10 22 0 | 297 297 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 309 -11 22 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 361 361 361 341 -12 21 2 | 456 351 2 45 +2
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 376 -12 21 0 | 494 378 0 30 0
MAR-26 21400 P 0 0 0 0 0 | 424 433 424 419 -17 21 21 | 532 422 21 63 +21
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 456 -17 21 0 | 571 441 0 63 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 492 -20 21 0 | 571 560 0 14 0
MAR-26 22000 P 0 0 0 0 0 | 0 0 0 533 -20 21 0 | 604 515 0 4 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 578 -22 21 0 | 653 653 0 2 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 627 -20 21 0 | 0 0 0 0 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 677 -22 21 0 | 759 759 0 2 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 736 -20 20 0 | 818 728 0 3 0
MAR-26 23000 P 805 805 805 805 1 | 0 0 0 792 -28 20 0 | 815 805 1 2 +1
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 862 -23 20 0 | 0 0 0 0 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 930 -23 20 0 | 0 0 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 1005 -22 20 0 | 0 0 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 1080 -21 20 0 | 0 0 0 0 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1162 -26 20 0 | 1165 1120 0 1 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1249 -32 20 0 | 0 0 0 0 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1341 -32 20 0 | 0 0 0 0 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1435 -36 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 1588 1588 1588 1536 -31 20 1 | 1810 1588 1 6 +1
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1637 -42 20 0 | 1796 1680 0 3 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1750 -32 20 0 | 1745 1745 0 1 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1853 -47 20 0 | 0 0 0 0 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1972 -48 20 0 | 0 0 0 0 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 2095 -48 20 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2235 -49 20 0 | 0 0 0 0 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2366 -50 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2500 -52 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2638 -52 20 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2779 -53 20 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 2922 -54 20 0 | 2985 2985 0 1 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 3069 -55 20 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 3219 -55 20 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3371 -56 20 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3526 -57 20 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3683 -58 20 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3843 -58 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 4005 -59 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 4170 -58 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4336 -59 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4504 -60 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4675 -60 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4847 -60 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 5020 -61 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 5196 -61 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5373 -61 21 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5551 -62 21 0 | 0 0 0 0 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5730 -62 21 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5911 -63 21 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 6094 -62 21 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 24 | TOTAL PUT 25 258 +25
| MONTH PUT/CALL RATIO 6.25
| MONTH TOTAL 29 372 +29
MARKET PUT/CALL RATIO 0.74
MARKET TOTAL 7439 39960 +723
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED