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 2014 13 23 205 12 1069 -123
P AUG-25 25400 1506 257 23 275 37 761 +176
C AUG-25 25800 1363 4 24 110 5 1013 -68
C AUG-25 25400 1202 38 21 355 34 1314 -218
P AUG-25 25200 1061 116 21 136 12 895 +78
P AUG-25 25000 1038 47 22 56 6 749 +30
C AUG-25 26000 1027 1 25 54 3 973 -37
C SEP-25 26000 870 240 18 417 229 1474 -136
C SEP-25 26200 779 200 19 360 190 499 -118
P AUG-25 24800 775 19 25 24 3 1027 +12
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 2025, WEDNESDAY
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 7690 -384 0 0 | 0 0 0 0 0
AUG-25 17600 C 0 0 0 0 0 | 0 0 0 7590 -384 0 0 | 0 0 0 0 0
AUG-25 17700 C 0 0 0 0 0 | 0 0 0 7490 -384 0 0 | 0 0 0 0 0
AUG-25 17800 C 0 0 0 0 0 | 0 0 0 7390 -384 0 0 | 0 0 0 0 0
AUG-25 17900 C 0 0 0 0 0 | 0 0 0 7290 -384 0 0 | 0 0 0 0 0
AUG-25 18000 C 0 0 0 0 0 | 0 0 0 7190 -384 0 0 | 0 0 0 0 0
AUG-25 18100 C 0 0 0 0 0 | 0 0 0 7090 -384 0 0 | 0 0 0 0 0
AUG-25 18200 C 0 0 0 0 0 | 0 0 0 6990 -384 0 0 | 0 0 0 0 0
AUG-25 18300 C 7380 7380 7380 7380 1 | 0 0 0 6890 -384 0 0 | 7380 7040 1 1 0
AUG-25 18400 C 0 0 0 0 0 | 0 0 0 6790 -384 0 0 | 0 0 0 0 0
AUG-25 18500 C 0 0 0 0 0 | 0 0 0 6690 -384 0 0 | 0 0 0 0 0
AUG-25 18600 C 0 0 0 0 0 | 0 0 0 6590 -384 0 0 | 0 0 0 0 0
AUG-25 18700 C 0 0 0 0 0 | 0 0 0 6490 -384 0 0 | 0 0 0 0 0
AUG-25 18800 C 0 0 0 0 0 | 0 0 0 6390 -384 0 0 | 0 0 0 0 0
AUG-25 18900 C 0 0 0 0 0 | 0 0 0 6290 -384 0 0 | 0 0 0 0 0
AUG-25 19000 C 0 0 0 0 0 | 0 0 0 6190 -384 0 0 | 0 0 0 0 0
AUG-25 19100 C 0 0 0 0 0 | 0 0 0 6090 -384 0 0 | 0 0 0 0 0
AUG-25 19200 C 0 0 0 0 0 | 0 0 0 5990 -384 0 0 | 0 0 0 0 0
AUG-25 19300 C 0 0 0 0 0 | 0 0 0 5890 -384 0 0 | 0 0 0 0 0
AUG-25 19400 C 0 0 0 0 0 | 0 0 0 5790 -384 0 0 | 0 0 0 0 0
AUG-25 19500 C 0 0 0 0 0 | 0 0 0 5690 -384 0 0 | 0 0 0 0 0
AUG-25 19600 C 0 0 0 0 0 | 0 0 0 5590 -384 0 0 | 0 0 0 0 0
AUG-25 19700 C 0 0 0 0 0 | 0 0 0 5490 -384 0 0 | 0 0 0 0 0
AUG-25 19800 C 0 0 0 0 0 | 0 0 0 5390 -384 0 0 | 0 0 0 0 0
AUG-25 19900 C 0 0 0 0 0 | 0 0 0 5290 -384 0 0 | 0 0 0 0 0
AUG-25 20000 C 0 0 0 0 0 | 0 0 0 5190 -384 0 0 | 0 0 0 0 0
AUG-25 20200 C 0 0 0 0 0 | 0 0 0 4990 -384 0 0 | 0 0 0 0 0
AUG-25 20400 C 0 0 0 0 0 | 0 0 0 4790 -384 0 0 | 0 0 0 0 0
AUG-25 20600 C 0 0 0 0 0 | 0 0 0 4590 -384 0 0 | 0 0 0 0 0
AUG-25 20800 C 0 0 0 0 0 | 0 0 0 4390 -384 0 0 | 0 0 0 0 0
AUG-25 21000 C 0 0 0 0 0 | 0 0 0 4190 -384 0 0 | 4180 3155 0 1 0
AUG-25 21200 C 0 0 0 0 0 | 0 0 0 3990 -384 0 0 | 4265 3975 0 3 0
AUG-25 21400 C 0 0 0 0 0 | 0 0 0 3790 -384 0 0 | 0 0 0 0 0
AUG-25 21600 C 0 0 0 0 0 | 0 0 0 3590 -384 0 0 | 0 0 0 0 0
AUG-25 21800 C 0 0 0 0 0 | 0 0 0 3390 -384 0 0 | 3755 2400 0 4 0
AUG-25 22000 C 3640 3640 3640 3640 1 | 0 0 0 3190 -384 0 0 | 3735 1950 1 0 -1
AUG-25 22200 C 0 0 0 0 0 | 0 0 0 2990 -384 0 0 | 3535 2294 0 1 0
AUG-25 22400 C 3245 3245 3245 3245 2 | 0 0 0 2790 -384 0 0 | 3245 1850 2 1 -1
AUG-25 22600 C 0 0 0 0 0 | 0 0 0 2590 -384 0 0 | 2725 1478 0 2 0
AUG-25 22800 C 0 0 0 0 0 | 0 0 0 2390 -384 0 0 | 2690 1635 0 5 0
AUG-25 23000 C 0 0 0 0 0 | 0 0 0 2190 -384 0 0 | 2403 1190 0 7 0
AUG-25 23200 C 0 0 0 0 0 | 0 0 0 1990 -384 0 0 | 2043 1105 0 36 0
AUG-25 23400 C 2220 2220 2220 2220 1 | 0 0 0 1792 -382 58 0 | 2220 900 1 15 -1
AUG-25 23600 C 0 0 0 0 0 | 1640 1640 1640 1594 -382 57 2 | 2068 770 2 54 -2
AUG-25 23800 C 0 0 0 0 0 | 1860 1860 1860 1396 -379 54 1 | 2070 682 1 51 -1
AUG-25 24000 C 1685 1685 1685 1685 1 | 1591 1591 1301 1194 -386 44 4 | 1790 600 5 54 -1
AUG-25 24200 C 0 0 0 0 0 | 1109 1109 1109 994 -383 38 2 | 1720 512 2 33 +2
AUG-25 24400 C 0 0 0 0 0 | 1215 1215 1060 797 -387 34 5 | 1400 425 5 75 +2
AUG-25 24600 C 0 0 0 0 0 | 924 924 595 600 -384 29 7 | 1370 341 7 283 -5
AUG-25 24800 C 0 0 0 0 0 | 812 812 400 409 -371 25 13 | 1255 266 13 454 -9
AUG-25 25000 C 0 0 0 0 0 | 518 518 226 232 -360 21 74 | 1093 205 74 500 +34
AUG-25 25200 C 458 526 432 432 23 | 432 433 91 100 -305 19 343 | 969 91 366 642 +10
AUG-25 25400 C 261 355 256 256 45 | 316 316 34 38 -218 21 1157 | 868 34 1202 1314 +86
AUG-25 25600 C 138 205 125 131 158 | 159 172 12 13 -123 23 1856 | 760 12 2014 1069 +85
AUG-25 25800 C 76 110 57 63 274 | 75 83 5 4 -68 24 1089 | 674 5 1363 1013 -18
AUG-25 26000 C 37 54 26 26 145 | 36 36 3 1 -37 25 882 | 590 3 1027 973 +25
AUG-25 26200 C 20 28 16 17 83 | 17 17 2 1 -19 30 298 | 508 2 381 638 +15
AUG-25 26400 C 13 15 9 9 14 | 9 9 2 1 -10 35 70 | 436 2 84 314 -57
AUG-25 26600 C 8 8 4 4 12 | 5 5 2 1 -6 41 6 | 385 2 18 496 -4
AUG-25 26800 C 5 5 4 4 3 | 4 4 2 1 -3 46 4 | 332 2 7 298 +1
AUG-25 27000 C 3 3 3 3 2 | 2 2 1 1 -1 50 8 | 294 1 10 206 -9
AUG-25 27200 C 3 3 3 3 4 | 2 2 2 1 0 55 1 | 238 2 5 582 -1
AUG-25 27400 C 3 3 3 3 1 | 1 1 1 1 0 60 1 | 220 1 2 556 +1
AUG-25 27600 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 187 3 0 240 0
AUG-25 27800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 152 1 0 234 0
AUG-25 28000 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 138 2 0 320 0
AUG-25 28200 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 125 3 0 184 0
AUG-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 107 4 0 110 0
AUG-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 91 2 0 113 0
AUG-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 82 2 0 62 0
AUG-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 68 3 0 101 0
AUG-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 60 2 0 231 0
AUG-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 55 2 0 299 0
AUG-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 47 1 0 44 0
AUG-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 30 2 0 66 0
AUG-25 30000 C 0 0 0 0 0 | 0 0 0 1 0 116 0 | 25 2 0 94 0
AUG-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 27 2 0 68 0
AUG-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 29 2 0 130 0
AUG-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 0 0 0 0 0
AUG-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 23 1 0 46 0
AUG-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 0 0 0 0 0
TOTAL CALL 770 | TOTAL CALL 5823 | TOTAL CALL 6593 12023 +151
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 0 232 0 | 7 2 0 0 0
AUG-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 229 0 | 10 10 0 1 0
AUG-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 225 0 | 0 0 0 0 0
AUG-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 222 0 | 0 0 0 0 0
AUG-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 219 0 | 0 0 0 0 0
AUG-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 215 0 | 0 0 0 0 0
AUG-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 212 0 | 0 0 0 0 0
AUG-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 209 0 | 0 0 0 0 0
AUG-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 205 0 | 0 0 0 0 0
AUG-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 0 0 0 0 0
AUG-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 199 0 | 0 0 0 0 0
AUG-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 196 0 | 10 10 0 1 0
AUG-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 20 20 0 2 0
AUG-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 189 0 | 15 8 0 3 0
AUG-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 186 0 | 16 14 0 4 0
AUG-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 26 1 0 51 0
AUG-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 180 0 | 0 0 0 0 0
AUG-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 177 0 | 26 14 0 5 0
AUG-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 174 0 | 15 9 0 5 0
AUG-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 170 0 | 17 6 0 18 0
AUG-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 167 0 | 32 4 0 6 0
AUG-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 31 3 0 3 0
AUG-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 161 0 | 32 4 0 36 0
AUG-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 158 0 | 38 8 0 50 0
AUG-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 38 6 0 9 0
AUG-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 152 0 | 39 1 0 55 0
AUG-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 49 1 0 103 0
AUG-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 140 0 | 50 1 0 61 0
AUG-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 134 0 | 60 3 0 24 0
AUG-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 72 2 0 64 0
AUG-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 75 1 0 381 0
AUG-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 98 6 0 43 0
AUG-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 115 7 0 244 0
AUG-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 120 2 0 198 0
AUG-25 21800 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 158 1 0 205 0
AUG-25 22000 P 0 0 0 0 0 | 1 1 1 1 0 93 1 | 185 1 1 85 0
AUG-25 22200 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 210 2 0 167 0
AUG-25 22400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 243 2 0 419 0
AUG-25 22600 P 0 0 0 0 0 | 2 2 2 1 0 76 2 | 303 2 2 411 -2
AUG-25 22800 P 0 0 0 0 0 | 2 2 2 1 0 71 1 | 349 2 1 439 0
AUG-25 23000 P 0 0 0 0 0 | 2 2 2 1 0 65 2 | 407 2 2 342 0
AUG-25 23200 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 486 2 0 264 0
AUG-25 23400 P 0 0 0 0 0 | 2 2 2 1 0 54 1 | 555 2 1 148 -1
AUG-25 23600 P 3 3 3 3 6 | 1 3 1 1 0 48 9 | 640 1 15 282 -53
AUG-25 23800 P 0 0 0 0 0 | 2 3 2 1 0 42 25 | 719 2 25 139 -42
AUG-25 24000 P 2 2 2 2 2 | 2 4 2 1 0 37 6 | 852 2 8 444 -7
AUG-25 24200 P 4 4 3 3 162 | 3 5 3 2 +1 34 19 | 989 3 181 216 +36
AUG-25 24400 P 4 4 4 4 3 | 3 7 3 4 +3 31 57 | 1100 3 60 406 -46
AUG-25 24600 P 5 6 3 3 9 | 5 10 3 9 +6 28 132 | 1038 3 141 465 -34
AUG-25 24800 P 11 11 7 7 5 | 6 24 3 19 +12 25 770 | 1255 3 775 1027 -10
AUG-25 25000 P 16 16 10 10 17 | 9 56 6 47 +30 22 1021 | 1428 2 1038 749 -63
AUG-25 25200 P 31 32 19 19 83 | 17 136 12 116 +78 21 978 | 1570 12 1061 895 -364
AUG-25 25400 P 68 72 42 43 188 | 42 275 37 257 +176 23 1318 | 1560 30 1506 761 -9
AUG-25 25600 P 153 153 95 120 174 | 108 440 98 427 +264 24 535 | 1785 65 709 1065 +34
AUG-25 25800 P 276 276 191 255 55 | 222 619 220 610 +316 0 91 | 1945 136 146 818 -30
AUG-25 26000 P 370 395 356 385 37 | 388 832 388 817 +347 34 20 | 2365 252 57 204 -9
AUG-25 26200 P 543 570 543 570 4 | 592 1009 592 1013 +368 35 18 | 1476 386 22 80 -4
AUG-25 26400 P 0 0 0 0 0 | 779 1228 779 1211 +377 35 17 | 2515 540 17 18 -24
AUG-25 26600 P 930 964 916 964 3 | 1252 1252 1252 1410 +376 0 2 | 1397 724 5 5 -1
AUG-25 26800 P 0 0 0 0 0 | 1359 1359 1359 1610 +381 0 2 | 1525 1069 2 7 -2
AUG-25 27000 P 0 0 0 0 0 | 0 0 0 1810 +380 0 0 | 2300 1138 0 11 0
AUG-25 27200 P 0 0 0 0 0 | 1610 1610 1610 2010 +372 0 3 | 2020 1366 3 6 -3
AUG-25 27400 P 0 0 0 0 0 | 0 0 0 2210 +373 0 0 | 0 0 0 0 0
AUG-25 27600 P 0 0 0 0 0 | 0 0 0 2410 +375 0 0 | 2599 2340 0 1 0
AUG-25 27800 P 0 0 0 0 0 | 0 0 0 2610 +376 0 0 | 0 0 0 0 0
AUG-25 28000 P 0 0 0 0 0 | 0 0 0 2810 +375 0 0 | 0 0 0 0 0
AUG-25 28200 P 0 0 0 0 0 | 0 0 0 3010 +384 0 0 | 0 0 0 0 0
AUG-25 28400 P 0 0 0 0 0 | 0 0 0 3210 +384 0 0 | 3200 3195 0 3 0
AUG-25 28600 P 0 0 0 0 0 | 0 0 0 3410 +384 0 0 | 0 0 0 0 0
AUG-25 28800 P 0 0 0 0 0 | 0 0 0 3610 +384 0 0 | 0 0 0 0 0
AUG-25 29000 P 0 0 0 0 0 | 0 0 0 3810 +384 0 0 | 0 0 0 0 0
AUG-25 29200 P 0 0 0 0 0 | 0 0 0 4010 +384 0 0 | 0 0 0 0 0
AUG-25 29400 P 0 0 0 0 0 | 0 0 0 4210 +384 0 0 | 0 0 0 0 0
AUG-25 29600 P 0 0 0 0 0 | 0 0 0 4410 +384 0 0 | 0 0 0 0 0
AUG-25 29800 P 0 0 0 0 0 | 0 0 0 4610 +384 0 0 | 0 0 0 0 0
AUG-25 30000 P 0 0 0 0 0 | 0 0 0 4810 +384 0 0 | 5300 5077 0 1 0
AUG-25 30200 P 0 0 0 0 0 | 0 0 0 5010 +384 0 0 | 0 0 0 0 0
AUG-25 30400 P 0 0 0 0 0 | 0 0 0 5210 +384 0 0 | 0 0 0 0 0
AUG-25 30600 P 0 0 0 0 0 | 0 0 0 5410 +384 0 0 | 0 0 0 0 0
AUG-25 30800 P 0 0 0 0 0 | 0 0 0 5610 +384 0 0 | 0 0 0 0 0
AUG-25 31000 P 0 0 0 0 0 | 0 0 0 5810 +384 0 0 | 0 0 0 0 0
TOTAL PUT 748 | TOTAL PUT 5030 | TOTAL PUT 5778 11450 -634
| MONTH PUT/CALL RATIO 0.87
| MONTH TOTAL 12371 23473 -483
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 11504 -394 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 11404 -394 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 11304 -394 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 11204 -394 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 11104 -394 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 11004 -394 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 10904 -394 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 10804 -394 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 10704 -394 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 10604 -394 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 10504 -394 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 10404 -394 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 10304 -394 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 10204 -394 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 10104 -394 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 10004 -394 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 9904 -394 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 9804 -394 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 9704 -394 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 9604 -394 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 9504 -394 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 9404 -394 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 9304 -394 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 9204 -394 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 9104 -394 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 9004 -394 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 8904 -394 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 8804 -394 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 8704 -394 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 8604 -394 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 8504 -394 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 8404 -394 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 8304 -394 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 8204 -394 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 8104 -394 0 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 8004 -394 0 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 7904 -394 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 7804 -394 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 7704 -394 0 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 7604 -394 0 0 | 7535 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 7504 -394 0 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 7404 -394 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 7304 -394 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 7204 -394 0 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 7104 -394 0 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 7004 -394 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 6904 -394 0 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 6804 -394 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 6704 -394 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 6604 -394 0 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 6504 -394 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 6404 -394 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 6304 -394 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 6204 -394 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 6104 -394 0 0 | 6100 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 6004 -394 0 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 5904 -394 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 5804 -394 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 5704 -394 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 5604 -394 0 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 5504 -394 0 0 | 5800 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 5404 -394 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 5304 -394 0 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 5204 -394 0 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 5104 -394 0 0 | 5340 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 4904 -394 0 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 4705 -393 24 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 4505 -393 23 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 4305 -394 22 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 4106 -393 22 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 3907 -392 22 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 3708 -392 21 0 | 4012 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 3510 -391 21 0 | 3865 794 0 36 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 3312 -390 21 0 | 3830 801 0 22 0
SEP-25 22000 C 0 0 0 0 0 | 3420 3420 3420 3116 -388 21 4 | 3678 788 4 14 +4
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 2920 -387 21 0 | 1261 666 0 10 0
SEP-25 22400 C 3195 3195 3195 3195 2 | 0 0 0 2725 -385 20 0 | 3295 677 2 44 +2
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 2533 -382 20 0 | 2500 590 0 19 0
SEP-25 22800 C 2800 2800 2800 2800 1 | 0 0 0 2343 -378 20 0 | 2800 535 1 12 +1
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 2155 -374 20 0 | 2488 517 0 57 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1971 -369 20 0 | 2660 498 0 64 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1791 -362 19 0 | 1838 514 0 39 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 1615 -355 19 0 | 2025 418 0 43 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 1446 -345 19 0 | 1990 363 0 28 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 1283 -338 19 0 | 1859 400 0 204 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 1113 -336 18 0 | 1805 390 0 103 0
SEP-25 24400 C 0 0 0 0 0 | 1240 1240 1010 968 -316 18 8 | 1646 399 8 122 +1
SEP-25 24600 C 0 0 0 0 0 | 855 855 855 833 -294 18 1 | 1510 310 1 242 -25
SEP-25 24800 C 1024 1030 1024 1030 2 | 794 797 697 709 -268 18 16 | 1619 273 18 315 +2
SEP-25 25000 C 0 0 0 0 0 | 694 694 580 592 -252 17 19 | 1472 226 19 517 +13
SEP-25 25200 C 741 770 741 770 3 | 681 697 482 499 -225 18 112 | 1100 334 115 509 +22
SEP-25 25400 C 663 675 659 675 4 | 635 650 400 415 -203 18 122 | 1474 250 126 490 +16
SEP-25 25600 C 538 591 534 549 21 | 538 550 333 346 -179 18 538 | 1055 273 559 749 +366
SEP-25 25800 C 462 493 462 470 11 | 456 467 276 287 -157 18 292 | 1280 236 303 494 +143
SEP-25 26000 C 383 417 376 380 40 | 403 403 229 240 -136 18 830 | 1200 189 870 1474 +467
SEP-25 26200 C 335 360 320 320 81 | 334 335 190 200 -118 19 698 | 1019 181 779 499 +155
SEP-25 26400 C 292 308 274 292 38 | 275 281 158 167 -103 19 559 | 1090 152 597 1188 +175
SEP-25 26600 C 251 254 242 242 11 | 239 239 132 139 -89 20 229 | 886 129 240 799 +58
SEP-25 26800 C 209 215 200 200 12 | 200 203 110 116 -77 20 131 | 522 110 143 272 +35
SEP-25 27000 C 174 179 168 168 11 | 174 174 94 96 -67 20 226 | 890 94 237 322 -13
SEP-25 27200 C 152 157 152 157 5 | 135 142 79 81 -59 21 140 | 668 77 145 409 +33
SEP-25 27400 C 127 134 127 134 3 | 118 118 68 69 -49 21 61 | 858 68 64 307 +3
SEP-25 27600 C 105 110 105 106 12 | 101 103 56 58 -40 21 127 | 790 56 139 458 -32
SEP-25 27800 C 96 96 94 96 4 | 88 88 47 49 -36 22 247 | 490 47 251 402 -23
SEP-25 28000 C 75 80 75 76 13 | 72 75 40 41 -31 22 275 | 740 40 288 259 +116
SEP-25 28200 C 68 70 68 70 6 | 63 63 35 35 -27 22 91 | 716 35 97 671 +59
SEP-25 28400 C 56 56 56 56 1 | 52 53 30 29 -23 23 228 | 641 30 229 452 +62
SEP-25 28600 C 49 50 47 47 4 | 45 47 27 24 -21 23 52 | 607 27 56 251 +40
SEP-25 28800 C 0 0 0 0 0 | 39 39 24 21 -18 23 32 | 310 24 32 40 -19
SEP-25 29000 C 37 37 37 37 3 | 24 24 20 17 -16 24 4 | 460 20 7 287 +4
SEP-25 29200 C 0 0 0 0 0 | 31 31 20 15 -13 24 24 | 200 19 24 194 0
SEP-25 29400 C 28 28 28 28 2 | 0 0 0 13 -11 24 0 | 372 21 2 174 -2
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 11 -10 25 0 | 443 23 0 151 0
SEP-25 29800 C 23 23 23 23 1 | 0 0 0 9 -9 25 0 | 375 20 1 74 +1
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 8 -7 25 0 | 413 13 0 172 0
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 7 -6 26 0 | 99 18 0 18 0
SEP-25 30400 C 0 0 0 0 0 | 15 15 11 6 -6 26 3 | 84 10 3 44 +1
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 5 -5 26 0 | 73 11 0 79 0
SEP-25 30800 C 0 0 0 0 0 | 12 12 12 4 -5 26 5 | 69 9 5 78 0
SEP-25 31000 C 0 0 0 0 0 | 0 0 0 3 -5 26 0 | 13 13 0 7 0
TOTAL CALL 291 | TOTAL CALL 5074 | TOTAL CALL 5365 13342 +1665
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 65 0 | 152 15 0 27 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 15 15 0 1 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 504 5 0 129 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 450 10 0 6 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 274 14 0 12 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 303 15 0 4 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 15 7 0 102 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 500 14 0 23 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 60 17 0 3 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 828 4 0 82 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 29 14 0 4 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 243 5 0 91 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 888 9 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 270 13 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 988 14 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 995 13 0 2 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 1120 5 0 117 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 970 13 0 12 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 927 9 0 54 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 957 6 0 75 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 981 9 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 1120 9 0 42 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1313 11 0 9 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 1020 175 0 17 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 994 19 0 72 0
SEP-25 19000 P 0 0 0 0 0 | 9 9 9 1 0 31 14 | 1656 9 14 85 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 989 9 0 21 0
SEP-25 19200 P 0 0 0 0 0 | 10 10 10 1 0 30 1 | 1023 10 1 65 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1301 15 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 1486 14 0 34 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1034 8 0 46 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 1230 24 0 61 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1830 27 0 123 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1916 20 0 69 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 1769 16 0 135 0
SEP-25 20000 P 0 0 0 0 0 | 12 12 12 1 0 26 30 | 1890 10 30 179 +30
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 1906 25 0 53 0
SEP-25 20400 P 0 0 0 0 0 | 16 16 15 1 0 24 2 | 1620 12 2 148 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 2286 13 0 229 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 1678 14 0 99 0
SEP-25 21000 P 0 0 0 0 0 | 17 17 17 3 +2 23 1 | 2518 15 1 96 -4
SEP-25 21200 P 17 17 17 17 1 | 0 0 0 4 +2 23 0 | 1984 17 1 265 0
SEP-25 21400 P 0 0 0 0 0 | 20 20 20 5 +2 22 3 | 2588 19 3 255 -1
SEP-25 21600 P 0 0 0 0 0 | 22 24 22 6 +2 21 7 | 2126 22 7 219 -1
SEP-25 21800 P 0 0 0 0 0 | 25 26 25 9 +4 21 4 | 3110 20 4 147 -4
SEP-25 22000 P 0 0 0 0 0 | 25 30 25 12 +5 21 6 | 3240 22 6 517 +2
SEP-25 22200 P 0 0 0 0 0 | 27 33 27 16 +7 21 63 | 1609 27 63 518 +10
SEP-25 22400 P 29 29 29 29 1 | 30 37 30 22 +9 21 109 | 1666 27 110 434 -42
SEP-25 22600 P 0 0 0 0 0 | 33 44 33 30 +13 21 142 | 3955 29 142 422 -133
SEP-25 22800 P 0 0 0 0 0 | 37 50 37 40 +16 20 41 | 2440 34 41 466 -22
SEP-25 23000 P 0 0 0 0 0 | 42 59 42 52 +20 20 84 | 2276 38 84 259 -35
SEP-25 23200 P 51 51 48 48 5 | 50 74 50 69 +26 20 45 | 3300 44 50 404 -7
SEP-25 23400 P 58 59 58 59 3 | 63 89 63 88 +31 20 76 | 3364 52 79 353 -6
SEP-25 23600 P 74 74 70 70 8 | 71 109 70 108 +34 19 96 | 3600 63 104 355 +47
SEP-25 23800 P 89 89 83 86 11 | 88 136 84 138 +43 19 266 | 3755 75 277 539 +191
SEP-25 24000 P 111 114 102 103 19 | 105 169 103 174 +58 19 208 | 4755 90 227 746 +124
SEP-25 24200 P 143 143 129 131 30 | 134 210 130 217 +69 18 219 | 4390 113 249 433 +106
SEP-25 24400 P 171 171 155 167 59 | 158 264 158 269 +83 18 176 | 1434 140 235 445 +27
SEP-25 24600 P 205 208 197 207 47 | 209 330 200 330 +99 18 275 | 2061 178 322 531 +59
SEP-25 24800 P 266 266 244 258 11 | 260 405 250 402 +117 18 191 | 2377 217 202 402 +33
SEP-25 25000 P 328 328 305 316 15 | 320 500 315 490 +142 17 232 | 5665 272 247 481 -80
SEP-25 25200 P 404 405 378 401 36 | 403 598 382 589 +163 17 180 | 2630 338 216 462 +79
SEP-25 25400 P 490 495 458 495 24 | 491 725 477 712 +193 18 236 | 2140 423 260 391 -9
SEP-25 25600 P 587 595 555 583 22 | 569 830 569 848 +218 18 68 | 3810 510 90 662 +15
SEP-25 25800 P 706 706 680 686 7 | 697 978 696 989 +245 18 35 | 3715 612 42 406 +11
SEP-25 26000 P 830 832 788 788 5 | 852 1081 820 1144 +271 19 20 | 4600 726 25 513 +3
SEP-25 26200 P 977 977 977 977 1 | 972 988 972 1304 +288 19 3 | 6530 864 4 65 -1
SEP-25 26400 P 0 0 0 0 0 | 1160 1227 1160 1468 +301 19 10 | 1729 1030 10 16 +5
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 1639 +314 20 0 | 3700 1178 0 12 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 1815 +324 20 0 | 3988 1345 0 7 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 1995 +336 20 0 | 7320 1650 0 3 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 2179 +335 21 0 | 7420 2095 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 2365 +343 21 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 2553 +350 21 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 2744 +356 22 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 2936 +362 22 0 | 4544 3963 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 3130 +367 22 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 3324 +370 23 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 3520 +374 23 0 | 9400 3889 0 11 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 3716 +376 23 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 3913 +379 24 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 4110 +381 24 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 4308 +382 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 4506 +384 24 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 4705 +386 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 4904 +387 25 0 | 7500 4650 0 2 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 5102 +387 25 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 5302 +389 26 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 5501 +389 26 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 5700 +389 26 0 | 0 0 0 0 0
SEP-25 31000 P 0 0 0 0 0 | 0 0 0 5900 +391 27 0 | 0 0 0 0 0
TOTAL PUT 305 | TOTAL PUT 2843 | TOTAL PUT 3148 13479 +397
| MONTH PUT/CALL RATIO 0.58
| MONTH TOTAL 8513 26821 +2062
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 15278 -379 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15178 -379 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15078 -379 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 14978 -379 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14878 -379 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14778 -379 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14678 -379 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14578 -379 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14478 -379 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14378 -379 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14278 -379 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14178 -379 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14078 -379 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 13978 -379 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13878 -379 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13778 -379 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13678 -379 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13478 -379 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13278 -379 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13078 -379 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12878 -379 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12678 -379 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12478 -379 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12278 -379 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12078 -379 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11878 -379 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11678 -379 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11478 -379 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11278 -379 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11078 -379 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10878 -379 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10678 -379 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10478 -379 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10278 -379 0 0 | 10986 8090 0 8 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10178 -379 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10078 -379 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 9978 -379 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9878 -379 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9779 -378 27 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9679 -378 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9579 -378 26 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9479 -378 26 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9379 -378 26 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9279 -379 25 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9179 -379 25 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9079 -379 25 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 8979 -379 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8880 -378 25 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8780 -378 25 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8680 -378 25 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8580 -378 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8480 -378 24 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8381 -378 25 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8281 -378 24 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8181 -378 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8082 -377 24 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 7982 -378 24 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7883 -377 24 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7783 -377 24 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7684 -377 24 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7585 -376 24 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7485 -377 24 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7386 -376 24 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7287 -376 24 0 | 7800 5502 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7188 -375 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7089 -375 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 6990 -375 24 0 | 0 0 0 0 0
DEC-25 18400 C 7410 7410 7410 7410 1 | 0 0 0 6891 -375 24 0 | 7410 7410 1 1 +1
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6792 -375 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6694 -374 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6595 -374 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6497 -373 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6399 -372 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6301 -372 23 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6203 -371 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6105 -371 23 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6007 -371 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5910 -370 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5813 -369 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5716 -368 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5619 -368 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5523 -366 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5427 -365 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5331 -365 23 0 | 5795 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5139 -364 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 4950 -361 22 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4761 -359 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4574 -357 22 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4389 -354 22 0 | 2880 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4206 -350 22 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4025 -347 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3846 -344 22 0 | 4072 3820 0 5 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3669 -340 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3495 -336 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3324 -332 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3156 -327 21 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 2991 -322 21 0 | 2190 1555 0 4 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2829 -317 21 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2671 -312 21 0 | 2680 1403 0 11 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2517 -306 21 0 | 2850 1295 0 7 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2367 -299 21 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 2565 2565 2565 2221 -293 21 2 | 2565 1145 2 5 +2
DEC-25 23800 C 0 0 0 0 0 | 2100 2100 2100 2079 -286 20 1 | 2500 1020 1 2 +1
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1942 -279 20 0 | 2351 962 0 19 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1784 -297 20 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 1920 1920 1920 1659 -287 20 1 | 2231 965 1 21 +1
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1540 -251 20 0 | 1965 963 0 31 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1433 -235 20 0 | 1735 771 0 14 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 1320 -231 20 0 | 1885 764 0 40 0
DEC-25 25200 C 1461 1461 1461 1461 5 | 0 0 0 1222 -218 20 0 | 1670 723 5 34 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1131 -207 20 0 | 1552 691 0 45 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1044 -196 20 0 | 1492 585 0 19 0
DEC-25 25800 C 0 0 0 0 0 | 1105 1105 968 962 -184 20 29 | 1455 573 29 41 +28
DEC-25 26000 C 0 0 0 0 0 | 1022 1022 895 889 -171 20 73 | 1360 511 73 125 +71
DEC-25 26200 C 1013 1013 1013 1013 1 | 963 966 835 822 -157 20 36 | 1164 512 37 56 +29
DEC-25 26400 C 0 0 0 0 0 | 888 888 888 759 -146 20 7 | 999 473 7 47 -4
DEC-25 26600 C 0 0 0 0 0 | 718 718 718 699 -137 20 1 | 1055 425 1 69 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 646 -126 20 0 | 1050 393 0 175 0
DEC-25 27000 C 748 748 748 748 1 | 0 0 0 597 -115 20 0 | 950 337 1 73 -1
DEC-25 27200 C 690 690 688 688 2 | 650 650 640 548 -111 21 3 | 803 334 5 202 -2
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 507 -101 21 0 | 870 341 0 188 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 468 -94 21 0 | 801 288 0 207 -30
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 432 -90 21 0 | 701 272 0 210 0
DEC-25 28000 C 0 0 0 0 0 | 475 475 465 400 -80 21 3 | 723 239 3 296 -4
DEC-25 28200 C 0 0 0 0 0 | 385 385 369 368 -76 21 2 | 663 225 2 325 -1
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 341 -69 21 0 | 622 278 0 222 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 317 -62 22 0 | 544 272 0 114 0
DEC-25 28800 C 0 0 0 0 0 | 310 310 290 293 -59 22 9 | 546 251 9 72 +1
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 273 -52 22 0 | 515 169 0 131 0
DEC-25 29200 C 0 0 0 0 0 | 263 263 247 251 -49 22 18 | 498 155 18 107 +18
DEC-25 29400 C 0 0 0 0 0 | 249 249 249 227 -51 22 7 | 407 170 7 152 +7
DEC-25 29600 C 277 277 277 277 1 | 0 0 0 209 -51 22 0 | 423 214 1 50 -1
DEC-25 29800 C 248 248 248 248 1 | 199 199 199 193 -47 22 1 | 310 190 2 53 +1
DEC-25 30000 C 0 0 0 0 0 | 207 207 207 183 -40 23 1 | 378 138 1 25 0
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 169 -37 23 0 | 353 147 0 2 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 155 -36 23 0 | 281 136 0 11 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 139 -38 23 0 | 271 125 0 2 0
DEC-25 30800 C 0 0 0 0 0 | 132 132 132 128 -36 23 2 | 268 115 2 9 +2
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 118 -31 23 0 | 170 170 0 1 0
DEC-25 31200 C 0 0 0 0 0 | 120 120 120 109 -32 23 35 | 245 100 35 52 +35
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 93 -25 23 0 | 203 84 0 10 0
DEC-25 32000 C 0 0 0 0 0 | 88 88 82 80 -24 24 41 | 198 68 41 71 +25
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 68 -19 24 0 | 164 63 0 16 0
DEC-25 32800 C 78 78 78 78 1 | 0 0 0 58 -16 24 0 | 150 50 1 10 +1
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 50 -14 24 0 | 61 46 0 2 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 43 -12 25 0 | 123 42 0 28 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 37 -11 25 0 | 84 41 0 62 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 32 -9 25 0 | 67 67 0 4 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 28 -8 25 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 24 -7 26 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 21 -6 26 0 | 43 34 0 2 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 18 -6 26 0 | 56 18 0 10 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 16 -5 26 0 | 17 16 0 2 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 14 -4 26 0 | 28 13 0 5 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 13 -3 27 0 | 46 7 0 11 0
TOTAL CALL 13 | TOTAL CALL 272 | TOTAL CALL 285 3555 +180
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 50 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 29 29 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 78 14 0 6 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 115 20 0 3 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 98 76 0 5 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 127 25 0 6 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 200 22 0 6 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 208 126 0 1 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 148 111 0 3 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 266 147 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 4 +3 23 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 5 +4 24 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 6 +4 24 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 7 +4 24 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 8 +4 24 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 9 +4 24 0 | 174 80 0 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 10 +4 24 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 11 +4 24 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 12 +4 24 0 | 208 83 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 13 +4 24 0 | 183 86 0 1 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 14 +4 24 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 250 107 0 1 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 18 +6 24 0 | 204 204 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 19 +6 23 0 | 260 88 0 1 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 21 +7 23 0 | 47 47 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 23 +7 23 0 | 300 95 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 25 +8 23 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 27 +8 23 0 | 250 60 0 3 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 29 +8 23 0 | 511 263 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 32 +9 23 0 | 455 105 0 6 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 35 +10 23 0 | 474 76 0 5 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 38 +11 23 0 | 579 95 0 2 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 41 +11 23 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 45 +13 23 0 | 569 128 0 56 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 50 +15 23 0 | 558 190 0 57 0
DEC-25 20000 P 0 0 0 0 0 | 82 82 82 54 +15 23 1 | 581 71 1 69 +1
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 61 +15 23 0 | 800 138 0 139 0
DEC-25 20400 P 0 0 0 0 0 | 103 103 103 72 +18 22 1 | 575 100 1 107 0
DEC-25 20600 P 0 0 0 0 0 | 110 110 110 83 +18 22 1 | 621 90 1 56 +1
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 99 +23 22 0 | 759 106 0 139 0
DEC-25 21000 P 0 0 0 0 0 | 130 130 130 115 +27 22 1 | 820 104 1 109 +1
DEC-25 21200 P 0 0 0 0 0 | 130 130 130 132 +30 22 1 | 1050 115 1 201 +1
DEC-25 21400 P 0 0 0 0 0 | 139 163 139 151 +33 22 4 | 914 126 4 179 +1
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 173 +36 22 0 | 1060 138 0 149 0
DEC-25 21800 P 0 0 0 0 0 | 169 204 169 197 +40 22 38 | 938 160 38 118 -34
DEC-25 22000 P 185 185 185 185 3 | 188 219 188 223 +44 22 15 | 1435 166 18 78 +18
DEC-25 22200 P 0 0 0 0 0 | 242 242 242 247 +42 21 7 | 1294 221 7 112 +7
DEC-25 22400 P 0 0 0 0 0 | 268 272 268 275 +42 21 2 | 1403 208 2 126 0
DEC-25 22600 P 0 0 0 0 0 | 258 300 258 305 +41 21 14 | 1728 232 14 131 +14
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 341 +48 21 0 | 1380 255 0 15 0
DEC-25 23000 P 310 310 310 310 1 | 340 340 340 381 +56 21 2 | 1670 280 3 42 +3
DEC-25 23200 P 0 0 0 0 0 | 413 417 413 426 +66 20 2 | 1475 315 2 297 0
DEC-25 23400 P 370 370 370 370 1 | 424 453 424 474 +75 20 2 | 1550 361 3 23 +2
DEC-25 23600 P 0 0 0 0 0 | 457 510 456 527 +83 20 7 | 1788 395 7 37 +2
DEC-25 23800 P 0 0 0 0 0 | 478 478 478 583 +90 20 1 | 1748 434 1 55 +1
DEC-25 24000 P 0 0 0 0 0 | 533 635 533 644 +97 20 21 | 1956 480 21 61 -13
DEC-25 24200 P 0 0 0 0 0 | 703 703 703 710 +104 20 7 | 1430 585 7 47 +7
DEC-25 24400 P 0 0 0 0 0 | 669 778 669 781 +112 20 15 | 2290 608 15 19 -10
DEC-25 24600 P 0 0 0 0 0 | 708 746 708 867 +130 20 10 | 2135 650 10 49 +10
DEC-25 24800 P 0 0 0 0 0 | 784 947 784 953 +140 20 36 | 2395 726 36 20 +1
DEC-25 25000 P 0 0 0 0 0 | 861 943 861 1047 +154 20 20 | 3408 845 20 20 +7
DEC-25 25200 P 0 0 0 0 0 | 949 1144 949 1145 +160 20 20 | 2505 875 20 35 +4
DEC-25 25400 P 0 0 0 0 0 | 1044 1224 1044 1252 +173 20 18 | 2665 983 18 66 +1
DEC-25 25600 P 0 0 0 0 0 | 1143 1198 1140 1362 +183 20 10 | 2380 1140 10 15 +10
DEC-25 25800 P 0 0 0 0 0 | 1250 1314 1250 1493 +206 20 6 | 2825 1182 6 10 0
DEC-25 26000 P 0 0 0 0 0 | 1440 1440 1440 1615 +206 20 1 | 3102 1252 1 8 -1
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1747 +217 20 0 | 2637 1955 0 4 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1894 +237 20 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 2036 +253 20 0 | 3149 2022 0 5 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 2181 +248 21 0 | 2365 2365 0 2 0
DEC-25 27000 P 0 0 0 0 0 | 2297 2297 2297 2330 +255 21 1 | 3420 2062 1 7 -1
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2483 +263 21 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2639 +270 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2799 +277 21 0 | 3340 2459 0 2 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2962 +284 21 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 3127 +290 21 0 | 5432 3100 0 5 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 3295 +296 21 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 3466 +302 22 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3638 +306 22 0 | 3545 3545 0 1 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3813 +311 22 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3990 +316 22 0 | 4426 3818 0 10 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4169 +320 22 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4349 +324 22 0 | 3855 3800 0 4 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4531 +328 22 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4715 +332 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 4775 4895 4775 4900 +335 22 2 | 7512 4358 2 20 -1
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 5086 +338 23 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5273 +341 23 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5461 +343 23 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5650 +346 23 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5840 +348 23 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 6031 +350 23 0 | 7235 7140 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6415 +354 23 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6802 +358 24 0 | 8842 6190 0 15 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7190 +360 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7580 +363 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7972 +365 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8365 +367 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8759 +368 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9154 +370 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9550 +371 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9946 +372 26 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10343 +373 26 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10740 +373 26 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11138 +374 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11536 +375 26 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11935 +376 27 0 | 0 0 0 0 0
TOTAL PUT 5 | TOTAL PUT 266 | TOTAL PUT 271 2889 +32
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 556 6444 +212
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 9541 -365 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9442 -365 23 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9342 -365 23 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9243 -365 23 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9144 -364 23 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9044 -365 23 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 8945 -365 23 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8846 -365 23 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8747 -365 23 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8648 -364 23 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8549 -364 23 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8451 -364 23 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8352 -364 23 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8253 -364 23 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8155 -363 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8057 -363 23 0 | 0 0 0 0 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 7958 -363 22 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7860 -363 22 0 | 0 0 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7763 -362 23 0 | 0 0 0 0 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7665 -362 22 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7567 -362 22 0 | 0 0 0 0 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7470 -361 22 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7373 -361 22 0 | 8005 6980 0 5 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7275 -361 22 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7179 -360 22 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7082 -360 22 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 6986 -359 22 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 6889 -359 22 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6793 -359 22 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6698 -358 22 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6602 -358 22 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6507 -357 22 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 6490 6490 6462 6412 -356 22 4 | 6490 6462 4 4 +4
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6318 -355 22 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6223 -355 22 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6129 -354 22 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6036 -353 22 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 5943 -352 22 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5850 -351 22 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5757 -351 22 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5665 -350 22 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5573 -349 22 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 5482 -348 22 0 | 6196 5330 0 3 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5301 -345 22 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5121 -344 22 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 4944 -341 22 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4769 -338 22 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4596 -335 21 0 | 0 0 0 0 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4425 -332 21 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4257 -328 21 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4091 -325 21 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 3928 -321 21 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3768 -317 21 0 | 3450 3450 0 1 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3611 -313 21 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3457 -308 21 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3306 -303 21 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3158 -299 21 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 3014 -293 21 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2873 -288 21 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2736 -282 21 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2602 -277 21 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2473 -270 21 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2346 -265 21 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2199 -283 20 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2082 -275 20 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 1969 -237 20 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1865 -225 20 0 | 2230 1724 0 4 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1757 -221 20 0 | 2085 1416 0 9 0
MAR-26 25200 C 0 0 0 0 0 | 1945 1945 1945 1667 -207 20 1 | 2000 1618 1 2 0
MAR-26 25400 C 0 0 0 0 0 | 1840 1840 1840 1568 -207 20 1 | 1840 1515 1 2 0
MAR-26 25600 C 1700 1700 1700 1700 1 | 0 0 0 1484 -192 20 0 | 1808 1686 1 1 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1398 -187 20 0 | 1460 1370 0 1 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1316 -181 20 0 | 1681 1205 0 6 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1245 -170 20 0 | 1540 980 0 7 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1173 -161 20 0 | 1259 924 0 22 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1101 -159 20 0 | 1330 932 0 27 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1041 -148 20 0 | 1171 875 0 14 0
MAR-26 27000 C 0 0 0 0 0 | 1140 1140 1140 980 -143 21 1 | 1140 768 1 23 +1
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 922 -136 21 0 | 924 760 0 8 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 872 -125 21 0 | 826 783 0 4 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 823 -118 21 0 | 750 750 0 1 0
MAR-26 27800 C 0 0 0 0 0 | 773 773 773 776 -113 21 1 | 773 701 1 2 +1
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 732 -106 21 0 | 625 625 0 2 -5
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 687 -105 21 0 | 0 0 0 0 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 646 -100 21 0 | 770 770 0 1 0
MAR-26 28600 C 0 0 0 0 0 | 661 661 661 609 -96 21 7 | 749 585 7 22 +4
MAR-26 28800 C 0 0 0 0 0 | 670 670 625 573 -91 21 21 | 754 470 21 29 +21
MAR-26 29000 C 0 0 0 0 0 | 638 638 595 541 -88 21 35 | 715 485 35 47 +35
MAR-26 29200 C 0 0 0 0 0 | 598 598 598 501 -84 21 7 | 705 430 7 53 +7
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 470 -82 21 0 | 640 455 0 15 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 441 -78 21 0 | 560 478 0 2 0
MAR-26 29800 C 0 0 0 0 0 | 433 433 433 414 -74 21 1 | 433 361 1 3 +1
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 388 -70 22 0 | 398 398 0 1 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 364 -67 22 0 | 0 0 0 0 0
MAR-26 30400 C 0 0 0 0 0 | 0 0 0 342 -63 22 0 | 373 323 0 2 0
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 320 -60 22 0 | 0 0 0 0 0
MAR-26 30800 C 0 0 0 0 0 | 380 380 380 301 -56 22 2 | 452 268 2 50 0
MAR-26 31000 C 360 360 360 360 1 | 340 340 340 282 -54 22 1 | 395 340 2 2 +1
TOTAL CALL 2 | TOTAL CALL 82 | TOTAL CALL 84 375 +70
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 3 +2 22 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 0 0 0 0 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 7 +2 23 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 9 +2 23 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 10 +2 23 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 11 +2 23 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 12 +2 23 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 15 +2 23 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 16 +2 23 0 | 74 74 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 19 +3 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 21 +3 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 22 +3 22 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 24 +3 22 0 | 117 117 0 1 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 27 +4 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 29 +4 22 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 31 +4 22 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 34 +5 22 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 37 +5 22 0 | 147 113 0 2 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 39 +5 22 0 | 139 139 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 43 +6 22 0 | 154 154 0 1 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 46 +6 22 0 | 133 133 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 50 +7 22 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 114 114 114 53 +7 22 1 | 114 114 1 1 +1
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 57 +7 22 0 | 0 0 0 0 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 62 +8 22 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 66 +8 22 0 | 173 173 0 1 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 71 +9 22 0 | 112 112 0 1 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 76 +10 22 0 | 186 119 0 3 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 82 +11 22 0 | 120 120 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 87 +11 22 0 | 149 149 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 93 +12 22 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 100 +13 22 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 107 +14 22 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 152 152 152 114 +15 22 3 | 160 150 3 0 -3
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 121 +15 22 0 | 0 0 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 129 +16 22 0 | 189 189 0 1 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 137 +17 22 0 | 0 0 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 146 +18 22 0 | 292 167 0 2 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 165 +21 22 0 | 251 180 0 1 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 185 +22 22 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 208 +25 22 0 | 297 211 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 233 +28 22 0 | 268 268 0 1 0
MAR-26 21000 P 0 0 0 0 0 | 0 0 0 260 +31 21 0 | 456 248 0 46 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 289 +34 21 0 | 494 378 0 30 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 321 +38 21 0 | 532 406 0 148 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 366 +52 22 0 | 571 387 0 91 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 404 +57 21 0 | 571 385 0 45 0
MAR-26 22000 P 0 0 0 0 0 | 426 426 426 445 +51 21 1 | 604 380 1 5 +1
MAR-26 22200 P 0 0 0 0 0 | 423 481 423 483 +49 21 2 | 653 423 2 15 +1
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 523 +48 21 0 | 492 492 0 7 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 569 +57 21 0 | 759 472 0 3 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 620 +67 21 0 | 818 625 0 2 0
MAR-26 23000 P 0 0 0 0 0 | 0 0 0 669 +66 21 0 | 815 549 0 3 0
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 727 +79 21 0 | 757 711 0 1 0
MAR-26 23400 P 0 0 0 0 0 | 777 777 777 784 +83 21 7 | 868 777 7 7 +7
MAR-26 23600 P 0 0 0 0 0 | 0 0 0 848 +89 20 0 | 888 805 0 0 0
MAR-26 23800 P 0 0 0 0 0 | 910 910 905 912 +92 20 9 | 923 751 9 22 +7
MAR-26 24000 P 0 0 0 0 0 | 976 976 976 997 +110 20 7 | 1165 812 7 23 +7
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1071 +114 20 0 | 1138 886 0 15 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1150 +118 20 0 | 1154 954 0 24 0
MAR-26 24600 P 0 0 0 0 0 | 1070 1070 1070 1234 +123 20 1 | 1100 1026 1 1 -1
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1333 +137 20 0 | 1810 1093 0 8 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1430 +138 20 0 | 1796 1285 0 3 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1533 +155 20 0 | 1745 1275 0 1 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1638 +158 20 0 | 1690 1485 0 3 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1746 +164 20 0 | 1595 1548 0 2 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1868 +180 20 0 | 1590 1585 0 7 0
MAR-26 26000 P 0 0 0 0 0 | 1760 1760 1760 1987 +192 20 1 | 1868 1660 1 2 0
MAR-26 26200 P 0 0 0 0 0 | 1880 1880 1880 2114 +201 20 1 | 1880 1800 1 0 -1
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2244 +210 20 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2377 +216 21 0 | 0 0 0 0 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 2513 +216 21 0 | 0 0 0 0 0
MAR-26 27000 P 0 0 0 0 0 | 2350 2350 2350 2652 +222 21 1 | 2985 2350 1 4 +1
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 2794 +228 21 0 | 0 0 0 0 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 2940 +234 21 0 | 0 0 0 0 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 3088 +240 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3239 +246 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3393 +251 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 3549 +256 21 0 | 0 0 0 0 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3708 +262 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3869 +267 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 4032 +271 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4197 +275 21 0 | 0 0 0 0 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4365 +280 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4534 +284 21 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4705 +288 21 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4878 +292 21 0 | 0 0 0 0 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 5052 +296 22 0 | 0 0 0 0 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5228 +299 22 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5406 +303 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5584 +306 22 0 | 5088 5035 0 5 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5765 +310 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 5918 5942 5918 5946 +312 22 2 | 5942 5472 2 2 0
TOTAL PUT 0 | TOTAL PUT 36 | TOTAL PUT 36 641 +20
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 120 1016 +90
MARKET PUT/CALL RATIO 0.74
MARKET TOTAL 21560 57754 +1881
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED