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 1219 254 17 425 220 940 -184
P AUG-25 25200 953 312 17 350 207 516 +108
P AUG-25 25000 917 221 17 254 136 640 +73
C AUG-25 25800 754 137 18 258 117 618 -120
C AUG-25 26000 688 99 18 188 82 835 -95
C AUG-25 25600 650 188 17 337 161 406 -150
P AUG-25 24800 632 158 17 177 98 539 +54
P AUG-25 24600 501 110 17 120 68 452 +38
P AUG-25 25400 473 422 17 472 272 586 +144
C SEP-25 25200 446 624 18 815 591 393 -208
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 AUG 2025, THURSDAY 15 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 7735 -332 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7635 -332 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7535 -332 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7435 -332 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7335 -332 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 7235 -332 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 7135 -332 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 7035 -332 0 0 | 0 0 0 0 0
AUG-25 18300 C 0 0 0 0 0 | 0 0 0 6935 -332 0 0 | 7040 7040 0 1 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6835 -332 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6735 -332 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6635 -332 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6535 -332 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6435 -332 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6335 -332 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 6235 -332 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 6135 -332 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 6035 -332 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5935 -332 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5835 -332 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5735 -332 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5635 -332 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5535 -332 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5435 -332 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5335 -332 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5235 -332 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 5035 -332 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4835 -332 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4635 -332 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4435 -332 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 4180 4180 4180 4235 -332 0 1 | 4180 3155 1 1 0
AUG-25 21200 C 0 0 0 0 0 | 3975 3975 3975 4035 -332 0 3 | 4265 3975 3 3 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3835 -332 0 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3635 -332 0 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3435 -332 0 0 | 3755 2400 0 4 0
AUG-25 22000 C 0 0 0 0 0 | 0 0 0 3235 -332 0 0 | 3735 1950 0 1 0
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 3035 -332 0 0 | 3535 2294 0 1 0
AUG-25 22400 C 0 0 0 0 0 | 0 0 0 2835 -332 0 0 | 1930 1850 0 2 0
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2636 -332 21 0 | 2233 1478 0 3 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2436 -332 20 0 | 2690 1635 0 5 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2238 -331 20 0 | 2250 1190 0 7 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 2044 -326 22 0 | 1682 1105 0 37 0
AUG-25 23400 C 0 0 0 0 0 | 0 0 0 1847 -327 21 0 | 2120 900 0 17 0
AUG-25 23600 C 1786 1786 1786 1786 1 | 0 0 0 1653 -323 20 0 | 2068 770 1 56 -1
AUG-25 23800 C 0 0 0 0 0 | 0 0 0 1459 -322 19 0 | 1799 682 0 49 0
AUG-25 24000 C 0 0 0 0 0 | 1328 1337 1245 1265 -323 18 15 | 1720 600 15 55 +1
AUG-25 24200 C 0 0 0 0 0 | 0 0 0 1080 -320 18 0 | 1720 512 0 31 0
AUG-25 24400 C 1032 1032 1032 1032 3 | 982 982 878 901 -313 17 3 | 1400 425 6 66 -28
AUG-25 24600 C 1022 1022 863 883 10 | 775 800 703 734 -296 17 17 | 1370 341 27 280 -8
AUG-25 24800 C 691 718 686 686 4 | 620 620 531 585 -272 17 21 | 1255 266 25 431 -1
AUG-25 25000 C 537 577 495 519 31 | 483 500 405 454 -245 17 105 | 1093 206 136 624 +53
AUG-25 25200 C 538 540 380 410 36 | 370 400 298 344 -216 17 305 | 969 165 341 598 +27
AUG-25 25400 C 425 425 280 306 119 | 291 306 220 254 -184 17 1100 | 868 125 1219 940 +255
AUG-25 25600 C 335 337 211 223 175 | 218 228 161 188 -150 17 475 | 760 96 650 406 -20
AUG-25 25800 C 258 258 155 156 158 | 155 168 117 137 -120 18 596 | 674 74 754 618 +54
AUG-25 26000 C 188 188 115 129 181 | 116 121 82 99 -95 18 507 | 590 60 688 835 +168
AUG-25 26200 C 139 149 81 91 141 | 85 87 59 72 -74 19 271 | 508 49 412 539 -4
AUG-25 26400 C 108 108 61 62 52 | 62 64 43 51 -58 19 147 | 436 38 199 366 -24
AUG-25 26600 C 73 76 47 47 41 | 46 46 32 38 -43 20 83 | 385 29 124 501 +4
AUG-25 26800 C 55 55 34 34 36 | 32 33 23 27 -33 20 121 | 332 22 157 340 +29
AUG-25 27000 C 41 41 29 29 8 | 25 25 18 19 -25 21 143 | 294 18 151 263 +64
AUG-25 27200 C 31 31 22 22 6 | 20 20 14 13 -20 21 129 | 238 13 135 399 +46
AUG-25 27400 C 18 18 18 18 3 | 15 15 14 9 -16 21 13 | 220 13 16 520 +11
AUG-25 27600 C 15 15 13 13 3 | 9 9 9 7 -11 22 1 | 187 9 4 227 -26
AUG-25 27800 C 0 0 0 0 0 | 9 9 7 5 -9 22 2 | 152 7 2 233 -5
AUG-25 28000 C 0 0 0 0 0 | 8 8 8 4 -6 23 1 | 138 8 1 342 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 3 -5 24 0 | 125 8 0 185 0
AUG-25 28400 C 0 0 0 0 0 | 4 4 4 2 -4 24 3 | 107 4 3 111 -5
AUG-25 28600 C 0 0 0 0 0 | 3 3 3 1 -3 23 1 | 91 3 1 72 0
AUG-25 28800 C 0 0 0 0 0 | 3 3 2 1 -2 25 3 | 82 2 3 24 -2
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 1 -1 26 0 | 68 4 0 119 0
AUG-25 29200 C 0 0 0 0 0 | 2 2 2 1 0 27 1 | 60 2 1 233 -1
AUG-25 29400 C 3 3 3 3 2 | 2 2 2 1 0 28 6 | 55 2 8 230 -6
AUG-25 29600 C 0 0 0 0 0 | 2 2 2 1 0 29 14 | 47 2 14 71 0
AUG-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 30 2 0 60 0
AUG-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 25 3 0 94 0
AUG-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 27 2 0 68 0
AUG-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 29 15 0 130 0
AUG-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
AUG-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 23 1 0 46 0
TOTAL CALL 1010 | TOTAL CALL 4087 | TOTAL CALL 5097 10244 +581
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 | 2 2 2 1 0 64 1 | 7 2 1 0 -1
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 10 10 0 1 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 8 0 3 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 16 14 0 4 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 26 7 0 52 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 26 14 0 5 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 15 9 0 5 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 17 6 0 18 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 32 4 0 6 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 31 3 0 3 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 32 4 0 36 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 38 8 0 50 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 38 6 0 9 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 39 4 0 32 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 49 6 0 25 0
AUG-25 20400 P 0 0 0 0 0 | 4 4 4 1 0 39 1 | 50 4 1 62 +1
AUG-25 20600 P 0 0 0 0 0 | 4 4 4 1 0 37 20 | 60 4 20 60 +12
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 72 5 0 64 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 75 6 0 381 0
AUG-25 21200 P 7 7 7 7 1 | 0 0 0 1 0 32 0 | 98 6 1 43 +1
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 115 7 0 244 0
AUG-25 21600 P 8 8 8 8 1 | 6 6 6 1 0 29 40 | 120 6 41 215 +12
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 158 8 0 204 0
AUG-25 22000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 185 8 0 92 0
AUG-25 22200 P 10 10 10 10 1 | 8 8 8 1 0 24 2 | 210 8 3 143 -1
AUG-25 22400 P 11 11 11 11 40 | 0 0 0 1 0 23 0 | 243 10 40 362 +38
AUG-25 22600 P 10 11 10 11 2 | 10 11 10 1 0 21 5 | 303 10 7 466 +1
AUG-25 22800 P 13 13 13 13 1 | 13 13 10 2 +1 21 3 | 349 10 4 408 -1
AUG-25 23000 P 14 14 14 14 5 | 14 14 13 3 +1 20 7 | 407 11 12 363 +1
AUG-25 23200 P 15 15 15 15 2 | 16 16 14 5 +2 20 80 | 486 13 82 265 -40
AUG-25 23400 P 17 19 17 19 3 | 19 19 15 8 +3 20 49 | 555 14 52 156 -11
AUG-25 23600 P 20 23 20 23 29 | 22 24 19 13 +4 19 53 | 640 17 82 291 +9
AUG-25 23800 P 23 30 23 27 25 | 28 29 25 21 +7 19 40 | 719 20 65 319 -1
AUG-25 24000 P 30 43 30 43 28 | 39 40 32 34 +12 19 81 | 852 25 109 376 -45
AUG-25 24200 P 38 55 37 53 27 | 53 56 45 49 +15 18 134 | 989 32 161 247 -38
AUG-25 24400 P 52 76 50 76 113 | 75 82 63 75 +25 18 277 | 1100 42 390 531 -62
AUG-25 24600 P 72 110 68 94 144 | 105 120 90 110 +38 17 357 | 1038 58 501 452 +12
AUG-25 24800 P 101 156 98 135 138 | 154 177 132 158 +54 17 494 | 1255 80 632 539 +64
AUG-25 25000 P 145 224 136 209 258 | 218 254 188 221 +73 17 659 | 1428 113 917 640 +22
AUG-25 25200 P 207 314 207 282 204 | 302 350 268 312 +108 17 749 | 1570 154 953 516 +133
AUG-25 25400 P 272 422 272 385 123 | 409 472 369 422 +144 17 350 | 1560 212 473 586 +16
AUG-25 25600 P 390 545 389 505 94 | 533 601 502 554 +175 17 85 | 1785 285 179 284 -27
AUG-25 25800 P 571 650 571 650 7 | 674 755 674 704 +209 18 15 | 1945 392 22 267 +7
AUG-25 26000 P 652 856 652 856 24 | 903 904 903 865 +225 18 2 | 2365 504 26 48 -10
AUG-25 26200 P 1005 1005 1005 1005 1 | 0 0 0 1040 +256 19 0 | 1476 640 1 21 -1
AUG-25 26400 P 0 0 0 0 0 | 0 0 0 1220 +273 19 0 | 2515 826 0 6 0
AUG-25 26600 P 1255 1308 1255 1308 2 | 0 0 0 1407 +290 20 0 | 1308 986 2 2 +1
AUG-25 26800 P 0 0 0 0 0 | 0 0 0 1600 +302 21 0 | 1525 1299 0 3 0
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 1793 +315 22 0 | 2300 1350 0 2 0
AUG-25 27200 P 0 0 0 0 0 | 0 0 0 1985 +319 23 0 | 2020 1750 0 5 0
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2181 +324 23 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 2340 2340 2340 2371 +320 21 1 | 2599 2340 1 1 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2569 +323 22 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2768 +325 22 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 2967 +327 23 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3167 +329 24 0 | 3200 3195 0 3 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3366 +329 23 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3566 +330 25 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3766 +331 26 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 3965 +330 0 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4165 +331 0 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4365 +331 0 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4565 +331 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4765 +331 0 0 | 5300 5077 0 1 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 4965 +332 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5165 +332 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5365 +332 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5565 +332 0 0 | 0 0 0 0 0
TOTAL PUT 1273 | TOTAL PUT 3505 | TOTAL PUT 4778 8920 +92
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 9875 19164 +673
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 11558 -327 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11458 -327 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11358 -327 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11258 -327 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11158 -327 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11058 -327 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10958 -327 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10858 -327 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10758 -327 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10658 -327 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10558 -327 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10458 -327 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10358 -327 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10258 -327 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10158 -327 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10058 -327 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9958 -327 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9858 -327 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9758 -327 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9658 -327 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9558 -327 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9458 -327 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9358 -327 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9258 -327 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9158 -327 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9058 -327 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8958 -327 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8858 -327 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8758 -327 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8658 -327 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8558 -327 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8458 -327 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8358 -327 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8258 -327 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8158 -327 0 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8058 -327 0 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7958 -327 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7858 -327 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7758 -327 0 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7658 -327 0 0 | 7535 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7558 -327 0 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7458 -327 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7358 -327 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7258 -327 0 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7158 -327 0 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7058 -327 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6958 -327 0 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6858 -327 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6758 -327 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6658 -327 0 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6558 -327 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6458 -327 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6358 -327 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6258 -327 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6158 -327 0 0 | 6100 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6058 -327 0 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5958 -327 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5858 -327 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5758 -327 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5658 -327 0 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5558 -327 0 0 | 5800 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5458 -327 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5358 -328 0 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5258 -328 0 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5159 -327 22 0 | 5340 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4959 -327 21 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4759 -328 20 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4560 -327 21 0 | 3654 1050 0 15 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4361 -327 21 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4162 -327 21 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3963 -328 20 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3765 -328 20 0 | 4012 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3568 -327 20 0 | 3865 794 0 31 0
SEP-25 21800 C 3690 3690 3690 3690 1 | 0 0 0 3372 -327 20 0 | 3830 801 1 22 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 3177 -327 20 0 | 3678 788 0 10 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2983 -326 20 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 2792 -325 19 0 | 3295 677 0 42 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2602 -324 19 0 | 2500 590 0 19 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 2416 -322 19 0 | 2050 535 0 11 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2232 -320 19 0 | 2488 517 0 57 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 2053 -316 19 0 | 2131 498 0 63 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1879 -311 19 0 | 1838 514 0 39 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1709 -307 19 1 | 2025 418 1 43 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1546 -300 19 0 | 1878 363 0 27 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1377 -305 18 0 | 1838 400 0 203 0
SEP-25 24200 C 0 0 0 0 0 | 1235 1235 1220 1231 -292 18 3 | 1805 390 3 97 +1
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 1077 -295 18 0 | 1646 399 0 142 0
SEP-25 24600 C 1089 1089 1089 1089 1 | 0 0 0 956 -243 18 0 | 1510 310 1 259 -1
SEP-25 24800 C 1050 1050 1050 1050 1 | 835 835 835 835 -229 18 1 | 1619 273 2 297 0
SEP-25 25000 C 811 811 811 811 2 | 755 774 700 723 -216 18 121 | 1472 226 123 304 +56
SEP-25 25200 C 797 815 685 685 53 | 654 682 591 624 -208 18 393 | 1100 334 446 393 +237
SEP-25 25400 C 710 713 575 575 8 | 595 595 508 535 -193 18 143 | 1474 250 151 360 +38
SEP-25 25600 C 555 559 550 550 3 | 488 488 442 461 -174 18 9 | 1055 273 12 227 +2
SEP-25 25800 C 535 535 458 470 6 | 432 432 375 397 -155 18 7 | 1280 236 13 394 -1
SEP-25 26000 C 444 444 373 386 34 | 374 376 322 340 -141 18 55 | 1200 189 89 537 +22
SEP-25 26200 C 410 410 339 340 9 | 312 312 276 293 -125 19 45 | 1019 192 54 312 +5
SEP-25 26400 C 349 349 298 307 7 | 266 275 239 252 -113 19 18 | 1090 178 25 415 +7
SEP-25 26600 C 310 310 245 245 8 | 239 244 206 216 -101 19 143 | 886 152 151 470 +61
SEP-25 26800 C 220 228 220 222 3 | 198 200 170 185 -90 20 89 | 522 138 92 300 +85
SEP-25 27000 C 198 199 191 192 4 | 170 170 150 159 -80 20 36 | 890 114 40 529 +25
SEP-25 27200 C 165 165 165 165 11 | 152 152 130 136 -71 20 21 | 668 101 32 456 -59
SEP-25 27400 C 0 0 0 0 0 | 127 131 112 117 -62 20 20 | 858 95 20 255 +1
SEP-25 27600 C 129 129 124 126 4 | 102 102 96 101 -54 21 15 | 790 78 19 469 -1
SEP-25 27800 C 108 108 108 108 3 | 92 92 85 87 -47 21 30 | 490 68 33 385 +1
SEP-25 28000 C 95 95 93 93 2 | 81 83 68 76 -40 21 34 | 740 64 36 46 -30
SEP-25 28200 C 81 82 81 82 2 | 70 70 60 66 -35 22 3 | 716 54 5 557 0
SEP-25 28400 C 72 73 72 73 2 | 61 61 53 57 -31 22 3 | 641 45 5 330 +1
SEP-25 28600 C 75 75 75 75 20 | 44 46 44 49 -27 22 75 | 607 38 95 274 +35
SEP-25 28800 C 58 58 58 58 1 | 43 43 43 42 -24 22 21 | 310 37 22 152 +21
SEP-25 29000 C 49 49 49 49 1 | 34 38 34 37 -21 23 45 | 460 34 46 267 +9
SEP-25 29200 C 0 0 0 0 0 | 31 33 31 32 -19 23 10 | 200 28 10 173 -8
SEP-25 29400 C 0 0 0 0 0 | 28 28 28 28 -17 23 16 | 372 26 16 174 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 24 -16 24 0 | 443 23 0 159 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 21 -13 24 0 | 375 20 0 71 -5
SEP-25 30000 C 25 25 25 25 1 | 19 19 19 18 -12 24 2 | 413 18 3 114 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 16 -10 24 0 | 99 27 0 11 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 13 -10 24 0 | 84 15 0 64 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 12 -7 25 0 | 73 14 0 38 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 11 -6 25 0 | 69 14 0 14 0
TOTAL CALL 187 | TOTAL CALL 1359 | TOTAL CALL 1546 9755 +502
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 56 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 504 5 0 129 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 450 10 0 6 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 274 14 0 12 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 303 15 0 4 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 15 7 0 102 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 500 14 0 23 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 60 17 0 3 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 828 21 0 9 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 29 14 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 243 9 0 91 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 888 9 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 270 13 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 988 14 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 995 13 0 2 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 1120 14 0 73 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 970 13 0 12 0
SEP-25 18200 P 0 0 0 0 0 | 9 9 9 1 0 31 49 | 927 9 49 54 +47
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 957 14 0 32 0
SEP-25 18400 P 0 0 0 0 0 | 9 10 9 1 0 30 3 | 981 9 3 17 +2
SEP-25 18500 P 0 0 0 0 0 | 9 9 9 1 0 29 1 | 1120 9 1 42 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1313 11 0 9 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 994 19 0 72 0
SEP-25 19000 P 0 0 0 0 0 | 12 12 12 1 0 27 27 | 1656 12 27 86 +27
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 989 21 0 23 0
SEP-25 19200 P 0 0 0 0 0 | 13 13 13 1 0 26 60 | 1023 13 60 65 -4
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1301 15 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1486 14 0 34 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1034 9 0 46 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1230 24 0 61 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1830 27 0 123 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1916 20 0 94 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1769 16 0 135 0
SEP-25 20000 P 0 0 0 0 0 | 17 17 17 1 0 22 20 | 1890 17 20 142 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 1906 25 0 53 0
SEP-25 20400 P 0 0 0 0 0 | 19 19 18 1 0 20 4 | 1620 18 4 148 -1
SEP-25 20600 P 0 0 0 0 0 | 20 20 20 2 0 21 1 | 2286 20 1 229 -1
SEP-25 20800 P 0 0 0 0 0 | 22 22 22 3 0 21 1 | 1678 22 1 113 -1
SEP-25 21000 P 0 0 0 0 0 | 25 25 23 4 -1 21 2 | 2518 23 2 94 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 6 0 21 0 | 1984 28 0 264 0
SEP-25 21400 P 0 0 0 0 0 | 30 30 30 8 0 20 1 | 2588 30 1 254 +1
SEP-25 21600 P 0 0 0 0 0 | 31 31 31 11 0 20 1 | 2126 31 1 266 +1
SEP-25 21800 P 0 0 0 0 0 | 36 36 36 14 0 20 1 | 3110 36 1 132 -20
SEP-25 22000 P 0 0 0 0 0 | 41 42 39 19 0 20 23 | 3240 39 23 457 -19
SEP-25 22200 P 45 49 45 49 4 | 49 49 46 26 +1 20 9 | 1609 43 13 461 +5
SEP-25 22400 P 0 0 0 0 0 | 53 53 53 35 +2 20 15 | 1666 48 15 384 0
SEP-25 22600 P 61 61 61 61 1 | 64 64 60 46 +4 19 21 | 3955 58 22 407 +18
SEP-25 22800 P 0 0 0 0 0 | 78 78 69 59 +5 19 24 | 2440 64 24 429 +20
SEP-25 23000 P 0 0 0 0 0 | 91 91 82 77 +8 19 209 | 2276 73 209 509 +177
SEP-25 23200 P 102 105 100 105 3 | 109 109 97 98 +11 19 277 | 3300 84 280 520 +267
SEP-25 23400 P 107 133 107 133 5 | 119 131 118 121 +12 19 107 | 3364 99 112 306 +98
SEP-25 23600 P 148 150 148 150 4 | 156 156 142 148 +18 19 70 | 3600 117 74 127 +2
SEP-25 23800 P 157 187 157 187 7 | 175 195 173 182 +26 18 14 | 3755 140 21 209 0
SEP-25 24000 P 183 216 183 213 4 | 230 237 214 224 +33 18 37 | 4755 162 41 486 +9
SEP-25 24200 P 226 290 226 290 10 | 275 285 258 273 +42 18 77 | 4390 203 87 203 +19
SEP-25 24400 P 286 318 286 318 7 | 349 350 307 330 +52 18 88 | 1434 234 95 150 +31
SEP-25 24600 P 362 381 362 381 10 | 398 420 380 395 +63 18 64 | 2061 280 74 256 -17
SEP-25 24800 P 385 442 385 442 6 | 490 493 475 473 +80 18 10 | 2377 344 16 252 -12
SEP-25 25000 P 533 558 526 558 5 | 566 600 530 563 +100 18 25 | 5665 402 30 395 +8
SEP-25 25200 P 546 685 546 685 17 | 670 702 623 664 +116 18 116 | 2630 492 133 321 +86
SEP-25 25400 P 665 770 665 770 20 | 799 830 740 778 +128 18 23 | 2140 581 43 286 +22
SEP-25 25600 P 762 900 758 900 11 | 905 913 900 902 +152 18 3 | 3810 665 14 477 +1
SEP-25 25800 P 0 0 0 0 0 | 1076 1076 1076 1035 +167 18 1 | 3715 770 1 110 0
SEP-25 26000 P 1013 1100 1013 1100 2 | 0 0 0 1178 +181 18 0 | 4600 904 2 64 -1
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 1329 +196 19 0 | 6530 998 0 3 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 1488 +210 19 0 | 1729 1114 0 2 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1652 +222 19 0 | 3700 2610 0 1 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1833 +234 20 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 2006 +245 20 0 | 7320 2018 0 2 0
SEP-25 27200 P 2095 2095 2095 2095 1 | 0 0 0 2183 +255 20 0 | 7420 2095 1 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2362 +262 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2545 +270 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2731 +277 21 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2918 +283 21 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3107 +288 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3298 +293 22 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3490 +297 22 0 | 9400 3889 0 11 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3684 +302 22 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3878 +305 23 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4073 +307 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4269 +310 23 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4465 +312 23 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4662 +314 24 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4860 +316 24 0 | 7500 4650 0 2 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5057 +317 24 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5255 +318 24 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5454 +320 25 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5652 +320 25 0 | 0 0 0 0 0
TOTAL PUT 117 | TOTAL PUT 1384 | TOTAL PUT 1501 10328 +765
| MONTH PUT/CALL RATIO 0.97
| MONTH TOTAL 3047 20083 +1267
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 15294 -318 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15194 -318 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15094 -318 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14994 -318 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14894 -318 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14794 -318 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14694 -318 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14594 -318 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14494 -318 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14394 -318 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14294 -318 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14194 -318 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14094 -318 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13994 -318 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13894 -318 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13794 -318 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13694 -318 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13494 -318 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13294 -318 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13094 -318 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12894 -318 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12694 -318 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12494 -318 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12294 -318 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12094 -318 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11894 -318 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11694 -318 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11494 -318 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11294 -318 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11094 -318 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10894 -318 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10694 -318 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10494 -318 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10294 -318 0 0 | 10793 8090 0 9 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10194 -318 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10094 -318 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9994 -318 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9894 -318 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 9810 9810 9810 9794 -318 0 1 | 10310 8000 1 9 +1
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9695 -317 25 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9595 -317 25 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9495 -317 25 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9395 -317 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9295 -318 24 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9195 -318 24 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9095 -318 23 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8995 -318 23 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8895 -318 23 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8796 -317 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8696 -317 24 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8596 -317 23 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8496 -318 23 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8397 -317 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8297 -317 23 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8197 -317 23 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8098 -317 23 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7998 -317 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7899 -316 23 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7799 -317 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7700 -316 23 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7601 -316 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7501 -316 23 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7402 -316 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7303 -315 23 0 | 7800 5502 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7204 -315 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7105 -315 23 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7006 -315 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6907 -315 23 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6809 -314 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6710 -314 23 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6612 -313 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6513 -314 22 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6415 -313 22 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6317 -313 22 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6220 -312 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6122 -312 22 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6024 -312 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5927 -311 22 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5830 -310 22 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5733 -310 22 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5637 -309 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5540 -309 22 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5444 -308 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5349 -307 22 0 | 5795 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5158 -306 22 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4969 -304 22 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4781 -302 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4595 -300 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4410 -299 21 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4228 -296 21 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4047 -295 21 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 3830 3830 3820 3869 -292 21 4 | 4072 3820 4 5 +4
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3694 -289 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3521 -286 21 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3351 -283 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3184 -279 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3020 -276 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2860 -272 20 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2703 -268 20 0 | 2680 1403 0 11 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2550 -264 20 0 | 2850 1295 0 7 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2401 -260 20 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2257 -255 20 0 | 2260 1145 0 3 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2117 -249 20 0 | 1765 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 1967 1967 1967 1981 -244 20 1 | 2351 962 1 19 -1
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1831 -258 19 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1707 -250 19 0 | 2231 965 0 20 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1590 -209 19 0 | 1965 963 0 31 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1477 -202 19 0 | 1735 771 0 8 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1364 -203 19 0 | 1885 764 0 40 0
DEC-25 25200 C 0 0 0 0 0 | 1285 1285 1285 1263 -197 19 1 | 1670 723 1 32 0
DEC-25 25400 C 1289 1360 1270 1270 15 | 1160 1171 1160 1175 -183 19 15 | 1552 691 30 48 +27
DEC-25 25600 C 1150 1150 1150 1150 1 | 1118 1118 1118 1084 -179 19 1 | 1492 585 2 16 0
DEC-25 25800 C 1175 1175 1175 1175 1 | 0 0 0 1005 -167 19 0 | 1455 573 1 10 0
DEC-25 26000 C 1085 1085 1085 1085 1 | 966 970 963 931 -155 19 28 | 1360 511 29 51 +26
DEC-25 26200 C 0 0 0 0 0 | 890 890 890 861 -150 20 1 | 1085 512 1 31 -5
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 795 -139 20 0 | 997 473 0 69 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 735 -134 20 0 | 1055 425 0 96 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 679 -123 20 0 | 1050 393 0 190 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 628 -116 20 0 | 950 337 0 119 0
DEC-25 27200 C 0 0 0 0 0 | 558 584 558 580 -111 20 4 | 742 334 4 206 +2
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 533 -105 20 0 | 870 341 0 203 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 493 -95 20 0 | 801 288 0 229 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 455 -88 20 0 | 701 272 0 233 0
DEC-25 28000 C 0 0 0 0 0 | 438 438 438 421 -83 21 7 | 723 239 7 326 +7
DEC-25 28200 C 0 0 0 0 0 | 405 405 405 388 -79 21 7 | 663 225 7 297 +7
DEC-25 28400 C 0 0 0 0 0 | 373 376 360 359 -73 21 15 | 622 278 15 187 +14
DEC-25 28600 C 0 0 0 0 0 | 343 346 323 331 -70 21 21 | 544 272 21 130 +21
DEC-25 28800 C 0 0 0 0 0 | 319 319 319 308 -63 21 7 | 546 252 7 64 +7
DEC-25 29000 C 0 0 0 0 0 | 293 296 293 283 -63 21 14 | 515 169 14 162 +14
DEC-25 29200 C 0 0 0 0 0 | 273 274 261 262 -58 21 31 | 498 155 31 73 +24
DEC-25 29400 C 0 0 0 0 0 | 240 240 240 240 -58 21 1 | 407 170 1 124 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 221 -52 21 0 | 423 230 0 21 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 203 -52 22 0 | 268 212 0 2 0
DEC-25 30000 C 203 203 203 203 1 | 190 190 190 187 -46 22 3 | 378 138 4 20 -1
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 172 -43 22 0 | 353 147 0 2 0
DEC-25 30400 C 0 0 0 0 0 | 168 168 168 158 -40 22 1 | 281 136 1 11 +1
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 146 -37 22 0 | 271 125 0 2 0
DEC-25 30800 C 0 0 0 0 0 | 144 144 144 134 -35 22 1 | 268 115 1 6 -1
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 114 -30 22 0 | 245 100 0 16 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 97 -26 23 0 | 203 89 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 90 90 90 82 -23 23 1 | 198 68 1 43 -1
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 70 -20 23 0 | 164 63 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 68 68 68 59 -18 23 1 | 150 50 1 8 0
DEC-25 33200 C 0 0 0 0 0 | 61 61 60 51 -15 23 3 | 61 46 3 2 -3
DEC-25 33600 C 60 60 60 60 1 | 0 0 0 43 -14 23 0 | 123 60 1 10 +1
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 37 -12 24 0 | 84 47 0 12 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 32 -10 24 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 27 -9 24 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 -7 24 0 | 46 46 0 1 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 20 -7 24 0 | 43 34 0 2 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 18 -6 25 0 | 56 18 0 10 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 15 -5 25 0 | 17 16 0 2 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 13 -5 25 0 | 28 13 0 5 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 12 -4 25 0 | 46 7 0 10 0
TOTAL CALL 20 | TOTAL CALL 169 | TOTAL CALL 189 3303 +144
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 47 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 29 29 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 16 16 16 1 0 26 1 | 16 16 1 1 +1
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 78 27 0 5 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 115 70 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 127 26 0 5 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 200 85 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 4 +3 22 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 5 +3 23 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 6 +3 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 7 +3 23 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 174 80 0 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 11 +3 23 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 12 +3 23 0 | 208 83 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 13 +3 23 0 | 183 86 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 15 +4 23 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 16 +4 23 0 | 250 107 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 18 +5 23 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 19 +4 22 0 | 260 88 0 1 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 21 +5 22 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 23 +5 22 0 | 300 95 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 26 +6 22 0 | 0 0 0 0 0
DEC-25 19200 P 65 70 65 70 9 | 68 68 68 28 +6 22 1 | 250 60 10 3 -2
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 30 +6 22 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 33 +7 22 0 | 455 105 0 6 0
DEC-25 19500 P 0 0 0 0 0 | 76 76 76 36 +8 22 3 | 474 76 3 5 +2
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 39 +8 22 0 | 579 95 0 2 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 43 +9 22 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 46 +9 22 0 | 569 128 0 56 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 50 +10 22 0 | 558 190 0 57 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 55 +11 22 0 | 581 125 0 75 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 64 +12 22 0 | 800 138 0 139 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 77 +14 22 0 | 575 175 0 107 0
DEC-25 20600 P 0 0 0 0 0 | 123 123 122 87 +16 22 3 | 621 122 3 51 -1
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 101 +18 22 0 | 759 131 0 149 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 116 +19 21 0 | 820 165 0 105 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 134 +22 21 0 | 1050 146 0 199 0
DEC-25 21400 P 0 0 0 0 0 | 173 173 172 158 +28 21 4 | 914 170 4 154 +3
DEC-25 21600 P 0 0 0 0 0 | 192 192 192 181 +28 21 1 | 1060 173 1 139 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 206 +30 21 0 | 938 182 0 140 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 233 +32 21 0 | 1435 208 0 46 0
DEC-25 22200 P 0 0 0 0 0 | 256 258 256 260 +32 21 2 | 1294 221 2 98 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 288 +29 21 0 | 1403 246 0 102 0
DEC-25 22600 P 0 0 0 0 0 | 333 333 333 318 +27 20 1 | 1728 287 1 100 0
DEC-25 22800 P 0 0 0 0 0 | 358 358 358 355 +32 20 2 | 1380 301 2 10 +2
DEC-25 23000 P 0 0 0 0 0 | 400 407 394 397 +38 20 3 | 1670 331 3 20 +1
DEC-25 23200 P 0 0 0 0 0 | 445 445 434 443 +49 20 3 | 1475 374 3 268 +1
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 492 +52 20 0 | 1550 436 0 8 0
DEC-25 23600 P 0 0 0 0 0 | 552 552 552 546 +61 20 7 | 1788 458 7 14 +4
DEC-25 23800 P 0 0 0 0 0 | 580 614 580 604 +66 20 9 | 1748 505 9 46 -1
DEC-25 24000 P 655 655 655 655 1 | 662 662 662 666 +69 20 7 | 1956 556 8 31 +4
DEC-25 24200 P 0 0 0 0 0 | 731 744 731 735 +77 19 9 | 1430 618 9 35 +8
DEC-25 24400 P 0 0 0 0 0 | 808 808 808 813 +87 19 7 | 2290 686 7 29 +3
DEC-25 24600 P 0 0 0 0 0 | 884 884 884 895 +97 19 1 | 2135 845 1 18 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 985 +103 19 0 | 2395 909 0 3 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 1079 +113 19 0 | 3408 963 0 13 0
DEC-25 25200 P 1094 1094 1094 1094 1 | 1160 1203 1145 1178 +125 19 22 | 2505 1075 23 29 +7
DEC-25 25400 P 1220 1220 1183 1183 2 | 1275 1275 1275 1284 +134 19 1 | 2665 1145 3 6 +1
DEC-25 25600 P 0 0 0 0 0 | 1377 1377 1377 1396 +140 19 1 | 2380 1168 1 5 -1
DEC-25 25800 P 1385 1385 1385 1385 1 | 1550 1550 1550 1522 +156 20 1 | 2825 1260 2 3 -2
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1645 +166 20 0 | 3102 1430 0 7 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1775 +172 20 0 | 2637 1955 0 4 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1914 +187 20 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2054 +195 20 0 | 3149 2022 0 5 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2198 +193 20 0 | 2365 2365 0 2 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2345 +199 20 0 | 3420 3420 0 7 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2496 +206 20 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2651 +213 20 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2808 +218 20 0 | 3340 2459 0 2 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2969 +224 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 3100 3100 3100 3133 +230 21 5 | 5432 3100 5 8 +5
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3300 +236 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3468 +240 21 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3640 +245 21 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3813 +249 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3989 +254 21 0 | 4426 3818 0 10 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4166 +257 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4346 +262 21 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4527 +266 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4709 +269 22 0 | 0 0 0 0 0
DEC-25 30000 P 4810 4822 4810 4822 2 | 4865 4950 4865 4893 +272 22 2 | 7512 4385 4 24 -4
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5078 +275 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5264 +278 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5452 +281 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5640 +283 22 0 | 7762 7470 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6020 +288 22 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6403 +292 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6788 +295 23 0 | 8842 6358 0 13 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7176 +298 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7565 +300 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7957 +303 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8349 +304 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8743 +306 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9138 +308 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9533 +309 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9930 +311 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10326 +311 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10724 +312 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11121 +313 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11519 +313 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11918 +314 25 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 96 | TOTAL PUT 112 2501 +31
| MONTH PUT/CALL RATIO 0.59
| MONTH TOTAL 301 5804 +175
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 9539 -302 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9440 -301 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9340 -302 23 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9241 -301 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9142 -301 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9043 -301 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8944 -301 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8845 -301 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8746 -301 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8647 -301 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8549 -300 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8450 -300 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 8406 8406 8406 8352 -300 23 1 | 8738 7945 1 3 -1
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8253 -300 22 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8155 -300 22 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8057 -300 22 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7959 -300 22 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7861 -299 22 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7763 -300 22 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7666 -299 22 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7569 -298 22 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7471 -299 22 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7374 -299 22 0 | 8005 6980 0 5 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7278 -298 22 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7181 -298 22 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7085 -297 22 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6989 -297 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6893 -296 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6797 -296 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6702 -296 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6607 -295 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6512 -295 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6417 -295 22 0 | 0 0 0 0 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6323 -294 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6229 -294 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6136 -292 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6043 -292 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5950 -291 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5857 -291 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5765 -290 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5674 -289 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5582 -289 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5492 -287 22 0 | 0 0 0 0 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5311 -286 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5133 -284 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4957 -282 21 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4782 -280 21 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4610 -278 21 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4441 -275 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4273 -273 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4109 -270 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3947 -267 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3788 -263 21 0 | 3450 3450 0 1 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3632 -260 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3479 -256 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3329 -253 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3182 -249 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3039 -245 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2899 -240 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2762 -236 21 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2630 -231 21 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2500 -227 20 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2375 -221 20 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2220 -249 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2103 -243 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1992 -194 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1885 -188 20 0 | 1755 1724 0 4 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1791 -174 20 0 | 2085 1416 0 8 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1689 -187 20 0 | 0 0 0 0 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1603 -174 20 0 | 1723 1642 0 2 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1514 -168 20 0 | 1686 1686 0 1 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1432 -153 20 0 | 0 0 0 0 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1349 -156 20 0 | 1518 1205 0 4 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1273 -146 20 0 | 1438 980 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1203 -142 20 0 | 1259 924 0 22 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1134 -137 20 0 | 937 932 0 27 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1070 -131 20 0 | 1171 875 0 7 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1008 -120 20 0 | 1015 768 0 7 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 948 -118 20 0 | 760 760 0 1 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 892 -112 20 0 | 826 783 0 4 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 847 -107 21 0 | 750 750 0 1 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 792 -105 21 0 | 0 0 0 0 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 752 -92 21 0 | 625 625 0 7 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 704 -94 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 663 -95 21 0 | 770 770 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 0 0 0 626 -86 21 0 | 0 0 0 0 0
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 590 -83 21 0 | 642 470 0 2 0
MAR-26 29000 C 0 0 0 0 0 | 570 570 570 558 -78 21 1 | 570 485 1 2 -1
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 526 -77 21 0 | 495 430 0 2 0
MAR-26 29400 C 0 0 0 0 0 | 500 500 500 495 -77 21 1 | 500 455 1 1 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 465 -74 21 0 | 560 560 0 1 0
MAR-26 29800 C 0 0 0 0 0 | 0 0 0 437 -71 21 0 | 365 361 0 2 0
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 411 -67 21 0 | 398 398 0 1 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 386 -64 21 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 373 373 373 363 -61 22 1 | 373 323 1 2 +1
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 341 -58 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 321 -55 22 0 | 345 268 0 2 0
TOTAL CALL 0 | TOTAL CALL 4 | TOTAL CALL 4 127 -1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 15800 P 0 0 0 0 0 | 0 0 0 5 +1 22 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 10 +1 23 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 12 +1 23 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 13 +1 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 14 +1 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 19 +2 23 0 | 74 74 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 20 +2 22 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 22 +2 22 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 24 +2 22 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 26 +2 22 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 28 +3 22 0 | 117 117 0 1 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 30 +2 22 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 33 +3 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 36 +4 22 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 38 +3 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 41 +3 22 0 | 147 113 0 2 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 45 +4 22 0 | 139 139 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 48 +4 22 0 | 154 154 0 1 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 52 +5 22 0 | 133 133 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 56 +5 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 60 +6 22 0 | 0 0 0 0 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 64 +6 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 69 +6 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 74 +7 22 0 | 173 173 0 1 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 79 +7 22 0 | 0 0 0 0 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 84 +7 22 0 | 186 186 0 1 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 90 +8 22 0 | 0 0 0 0 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 96 +8 22 0 | 149 149 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 103 +10 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 110 +10 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 117 +11 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 124 +11 22 0 | 0 0 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 132 +12 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 141 +13 22 0 | 189 189 0 1 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 149 +13 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 210 210 210 159 +15 22 2 | 292 210 2 2 -2
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 178 +16 22 0 | 251 251 0 1 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 200 +18 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 224 +20 21 0 | 297 297 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 249 +22 21 0 | 0 0 0 0 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 277 +24 21 0 | 456 291 0 46 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 308 +27 21 0 | 494 378 0 30 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 340 +29 21 0 | 532 406 0 148 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 376 +32 21 0 | 571 436 0 84 0
MAR-26 21800 P 0 0 0 0 0 | 420 420 420 427 +48 21 1 | 571 420 1 43 +1
MAR-26 22000 P 0 0 0 0 0 | 465 465 465 457 +28 21 1 | 604 437 1 4 -1
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 503 +37 21 0 | 653 451 0 14 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 541 +34 21 0 | 492 492 0 7 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 586 +40 21 0 | 759 759 0 2 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 635 +44 21 0 | 818 625 0 2 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 685 +46 20 0 | 815 613 0 3 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 745 +56 20 0 | 757 711 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 805 +60 20 0 | 868 835 0 0 0
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 870 +67 20 0 | 805 805 0 1 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 941 +68 20 0 | 923 833 0 4 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 1020 +83 20 0 | 1165 920 0 2 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1093 +81 20 0 | 1138 1105 0 1 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1176 +82 20 0 | 1154 1154 0 1 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1264 +91 20 0 | 0 0 0 0 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1357 +98 20 0 | 1810 1345 0 6 0
MAR-26 25000 P 1338 1338 1338 1338 1 | 0 0 0 1454 +110 20 0 | 1796 1285 1 4 +1
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1563 +114 20 0 | 1745 1395 0 1 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1667 +120 20 0 | 1575 1485 0 2 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1777 +125 20 0 | 1588 1588 0 1 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1895 +137 20 0 | 0 0 0 0 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 2016 +153 20 0 | 1868 1868 0 1 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2140 +156 20 0 | 0 0 0 0 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2278 +176 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2410 +181 20 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2546 +166 20 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 2710 2710 2710 2685 +171 20 1 | 2985 2710 1 2 +1
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2827 +176 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2972 +181 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3120 +186 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3271 +191 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3424 +196 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3580 +200 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3738 +205 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3899 +209 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4061 +213 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4226 +217 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4393 +221 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4562 +225 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4732 +228 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4904 +231 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5078 +235 21 0 | 0 0 0 0 0
MAR-26 30200 P 5180 5180 5180 5180 1 | 5200 5280 5200 5253 +238 21 2 | 5280 5180 3 3 +3
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5430 +241 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5608 +244 22 0 | 0 0 0 0 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5788 +247 22 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 7 | TOTAL PUT 9 522 +3
| MONTH PUT/CALL RATIO 2.25
| MONTH TOTAL 13 649 +2
MARKET PUT/CALL RATIO 0.93
MARKET TOTAL 13236 45700 +2117
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED