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
P SEP-25 26200 1087 181 19 238 167 675 -26
C SEP-25 26800 966 230 18 294 188 406 -14
C SEP-25 27000 845 165 19 220 135 1028 -14
P SEP-25 26000 806 130 19 170 117 1351 -20
P SEP-25 26400 764 248 18 325 237 450 -34
C SEP-25 26600 732 309 18 389 256 883 -17
P SEP-25 25800 563 91 20 120 81 1147 -15
C SEP-25 27200 522 117 19 165 97 480 -15
P SEP-25 26600 478 343 18 436 323 466 -37
C SEP-25 27400 395 83 19 120 68 605 -13
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
18 SEP 2025, THURSDAY 19 SEP 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
SEP-25 13600 C 0 0 0 0 0 | 0 0 0 12965 +20 0 0 | 0 0 0 5 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 12865 +20 0 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 12765 +20 0 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 12665 +20 0 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 12565 +20 0 0 | 10045 5250 0 3 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 12465 +20 0 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 12365 +20 0 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 12265 +20 0 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 12165 +20 0 0 | 10124 5900 0 1 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 12065 +20 0 0 | 10150 5641 0 3 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 11965 +20 0 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 11865 +20 0 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 11765 +20 0 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 11665 +20 0 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 11565 +20 0 0 | 9650 5331 0 4 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 11465 +20 0 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 11365 +20 0 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 11265 +20 0 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 11165 +20 0 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 11065 +20 0 0 | 9340 4680 0 6 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 10965 +20 0 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 10865 +20 0 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 10765 +20 0 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 10665 +20 0 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 10565 +20 0 0 | 8070 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 10465 +20 0 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 10365 +20 0 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 10265 +20 0 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 10165 +20 0 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 10065 +20 0 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 9965 +20 0 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 9865 +20 0 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 9765 +20 0 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 9665 +20 0 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 9565 +20 0 0 | 7340 3810 0 0 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 9465 +20 0 0 | 8388 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 9365 +20 0 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 9265 +20 0 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 9165 +20 0 0 | 7810 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 9065 +20 0 0 | 7626 6258 0 1 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 8965 +20 0 0 | 7766 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 8865 +20 0 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 8765 +20 0 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 8665 +20 0 0 | 6770 6255 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 8565 +20 0 0 | 5260 3015 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 8465 +20 0 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 8365 +20 0 0 | 0 0 0 5 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 8265 +20 0 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 8165 +20 0 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 8065 +20 0 0 | 4885 4780 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 7965 +20 0 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 7865 +20 0 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 7765 +20 0 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 7665 +20 0 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 7565 +20 0 0 | 7363 2040 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 7465 +20 0 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 7365 +20 0 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 7265 +20 0 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 7165 +20 0 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 7065 +20 0 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 6965 +20 0 0 | 5800 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 6865 +20 0 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 6765 +20 0 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 6665 +20 0 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 6565 +20 0 0 | 5340 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 6365 +20 0 0 | 6242 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 6165 +20 0 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 5965 +20 0 0 | 3654 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 5765 +20 0 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 5565 +20 0 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 5365 +20 0 0 | 5650 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 5165 +20 0 0 | 4012 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 5007 5007 5007 4965 +20 0 4 | 5007 794 4 32 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 4765 +20 0 0 | 3830 801 0 22 0
SEP-25 22000 C 0 0 0 0 0 | 4575 4575 4555 4565 +20 0 3 | 4575 788 3 10 -1
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 4365 +20 0 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 4165 +20 0 0 | 3295 677 0 44 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 3965 +20 0 0 | 4300 590 0 21 0
SEP-25 22800 C 0 0 0 0 0 | 3755 3770 3755 3765 +20 0 3 | 3770 535 3 14 -3
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 3565 +20 0 0 | 3573 517 0 59 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 3365 +20 0 0 | 3310 498 0 66 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 3165 +20 0 0 | 2080 514 0 39 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 2966 +20 26 0 | 2025 418 0 45 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 2766 +20 24 0 | 3192 363 0 35 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 2567 +11 24 0 | 2950 400 0 247 0
SEP-25 24200 C 2416 2434 2416 2434 6 | 0 0 0 2368 +20 23 0 | 2434 390 6 135 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 2170 +20 23 0 | 2200 399 0 123 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 1981 +21 25 0 | 1932 310 0 397 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 1785 +19 24 0 | 2130 273 0 536 0
SEP-25 25000 C 0 0 0 0 0 | 1568 1568 1568 1593 +21 23 1 | 2002 226 1 953 0
SEP-25 25200 C 0 0 0 0 0 | 1395 1395 1290 1405 +15 23 12 | 1680 334 12 627 -1
SEP-25 25400 C 1306 1306 1304 1304 2 | 1188 1246 1105 1213 +9 21 27 | 1580 250 29 771 +5
SEP-25 25600 C 0 0 0 0 0 | 1025 1039 899 1031 +8 20 18 | 1481 225 18 753 0
SEP-25 25800 C 938 950 830 830 4 | 780 868 780 854 +2 19 15 | 1285 180 19 809 0
SEP-25 26000 C 783 785 677 677 17 | 628 726 595 692 -3 19 32 | 1200 144 49 2041 -2
SEP-25 26200 C 552 552 511 511 7 | 535 588 468 544 -1 18 53 | 1019 114 60 762 +1
SEP-25 26400 C 448 504 390 440 166 | 428 457 344 417 -8 18 192 | 1090 90 358 445 +74
SEP-25 26600 C 340 389 294 321 171 | 328 358 256 309 -17 18 561 | 886 72 732 883 +12
SEP-25 26800 C 272 294 213 239 117 | 245 267 188 230 -14 18 849 | 530 57 966 406 -165
SEP-25 27000 C 193 220 155 173 243 | 178 197 135 165 -14 19 602 | 890 45 845 1028 -66
SEP-25 27200 C 133 165 113 125 73 | 133 144 97 117 -15 19 449 | 668 36 522 480 +13
SEP-25 27400 C 107 120 82 95 111 | 96 103 68 83 -13 19 284 | 858 31 395 605 -42
SEP-25 27600 C 74 87 58 61 42 | 65 73 49 58 -11 20 186 | 790 23 228 365 +23
SEP-25 27800 C 54 62 40 50 20 | 47 52 34 41 -8 20 249 | 490 18 269 263 -125
SEP-25 28000 C 40 43 29 32 18 | 33 37 24 27 -8 21 281 | 740 13 299 852 +95
SEP-25 28200 C 31 31 23 26 7 | 20 25 17 19 -6 21 137 | 716 14 144 1081 +47
SEP-25 28400 C 20 20 15 17 11 | 14 17 12 13 -5 21 171 | 641 11 182 761 -50
SEP-25 28600 C 0 0 0 0 0 | 10 11 10 9 -4 22 50 | 607 9 50 511 0
SEP-25 28800 C 10 10 10 10 3 | 7 7 7 6 -3 22 2 | 310 7 5 237 -15
SEP-25 29000 C 0 0 0 0 0 | 6 6 5 4 -2 23 30 | 460 5 30 415 +2
SEP-25 29200 C 0 0 0 0 0 | 4 4 4 3 -2 23 1 | 200 4 1 345 -5
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 2 -1 24 0 | 372 5 0 252 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 1 -1 23 0 | 443 4 0 208 -75
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 375 4 0 73 0
SEP-25 30000 C 0 0 0 0 0 | 2 2 2 1 0 26 2 | 413 2 2 184 -2
SEP-25 30200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 99 4 0 24 0
SEP-25 30400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 84 4 0 40 0
SEP-25 30600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 73 3 0 50 0
SEP-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 69 3 0 89 0
SEP-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 13 2 0 89 0
SEP-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
SEP-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 4 4 0 7 0
SEP-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
SEP-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
SEP-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 1018 | TOTAL CALL 4214 | TOTAL CALL 5232 18369 -280
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 0 129 0 | 152 1 0 26 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 15 1 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 126 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 190 22 0 19 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 117 0 | 102 27 0 12 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 115 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 54 30 0 2 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 321 24 0 106 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 14 13 0 4 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 143 23 0 10 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 183 28 0 45 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 504 5 0 129 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 450 10 0 6 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 94 45 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 274 14 0 12 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 163 71 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 130 105 0 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 303 15 0 4 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 15 7 0 102 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 500 14 0 23 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 60 1 0 2 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 828 4 0 81 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 29 5 0 3 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 840 23 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 243 5 0 91 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 888 9 0 4 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 270 13 0 2 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 988 14 0 4 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 995 13 0 2 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 1120 1 0 82 0
SEP-25 18100 P 0 0 0 0 0 | 1 1 1 1 0 76 1 | 970 1 1 10 -1
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 927 9 0 54 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 957 6 0 75 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 981 9 0 17 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 1120 2 0 42 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 1313 11 0 9 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 1020 175 0 2 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 888 48 0 18 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 994 6 0 74 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 1656 1 0 91 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 989 9 0 21 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1023 2 0 45 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 1301 2 0 47 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1486 14 0 34 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 1034 2 0 63 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 1230 9 0 57 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1830 27 0 123 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1916 11 0 60 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 1769 8 0 155 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1890 10 0 180 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 1906 3 0 71 0
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1620 4 0 231 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 2286 4 0 247 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 1678 4 0 172 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 2518 5 0 250 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1984 5 0 265 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 2588 4 0 259 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 2126 5 0 160 0
SEP-25 21800 P 0 0 0 0 0 | 3 3 3 1 0 41 19 | 3110 3 19 111 +19
SEP-25 22000 P 5 5 5 5 2 | 0 0 0 1 0 39 0 | 3240 4 2 539 0
SEP-25 22200 P 0 0 0 0 0 | 4 4 4 1 0 38 37 | 1609 4 37 544 -1
SEP-25 22400 P 0 0 0 0 0 | 5 5 5 1 0 36 2 | 1666 5 2 463 +1
SEP-25 22600 P 0 0 0 0 0 | 5 5 5 1 0 34 1 | 3955 5 1 345 +1
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 2440 5 0 314 0
SEP-25 23000 P 0 0 0 0 0 | 7 7 7 1 0 31 19 | 2276 7 19 292 0
SEP-25 23200 P 0 0 0 0 0 | 7 8 7 1 0 29 2 | 3300 7 2 372 -1
SEP-25 23400 P 0 0 0 0 0 | 9 9 8 1 0 27 3 | 3364 7 3 153 0
SEP-25 23600 P 11 11 11 11 1 | 10 10 10 1 0 26 13 | 3600 8 14 303 +6
SEP-25 23800 P 11 11 11 11 5 | 11 11 11 1 0 24 10 | 3755 10 15 494 0
SEP-25 24000 P 0 0 0 0 0 | 12 13 11 2 0 24 37 | 4755 10 37 686 -12
SEP-25 24200 P 15 15 15 15 5 | 12 16 12 4 +1 24 39 | 4390 11 44 719 +1
SEP-25 24400 P 0 0 0 0 0 | 16 18 14 5 -1 23 72 | 1434 13 72 553 -14
SEP-25 24600 P 22 22 22 22 1 | 19 22 18 8 -1 23 70 | 2061 14 71 495 +9
SEP-25 24800 P 24 27 24 24 8 | 22 26 21 13 -1 22 109 | 2377 17 117 395 -39
SEP-25 25000 P 28 33 28 30 7 | 28 31 26 19 -3 22 43 | 5665 20 50 809 -16
SEP-25 25200 P 40 44 36 40 10 | 37 44 32 30 -4 21 166 | 2630 24 176 1021 -88
SEP-25 25400 P 50 59 47 52 42 | 48 60 42 43 -9 21 145 | 2140 31 187 1033 +25
SEP-25 25600 P 68 82 62 71 41 | 66 84 58 62 -12 20 198 | 3810 39 239 1471 +41
SEP-25 25800 P 99 115 89 94 119 | 94 120 81 91 -15 20 444 | 3715 52 563 1147 +107
SEP-25 26000 P 138 164 122 130 149 | 130 170 117 130 -20 19 657 | 4600 71 806 1351 -35
SEP-25 26200 P 196 226 171 185 223 | 191 238 167 181 -26 19 864 | 6530 100 1087 675 -180
SEP-25 26400 P 260 315 237 250 117 | 262 325 239 248 -34 18 647 | 1729 138 764 450 -19
SEP-25 26600 P 341 413 323 378 115 | 362 436 324 343 -37 18 363 | 3700 191 478 466 +11
SEP-25 26800 P 437 500 437 460 21 | 468 553 450 460 -35 18 60 | 3988 262 81 175 -1
SEP-25 27000 P 577 664 558 587 12 | 615 708 575 600 -31 19 47 | 7320 350 59 157 -13
SEP-25 27200 P 800 830 770 782 5 | 764 871 738 749 -34 19 18 | 7420 460 23 58 -7
SEP-25 27400 P 920 920 920 920 1 | 959 964 912 914 -32 19 11 | 7680 603 12 27 +1
SEP-25 27600 P 1058 1119 1058 1119 2 | 1176 1176 1090 1091 -29 20 8 | 1664 828 10 6 +3
SEP-25 27800 P 0 0 0 0 0 | 1329 1329 1329 1268 -31 19 3 | 1589 887 3 10 +3
SEP-25 28000 P 0 0 0 0 0 | 1432 1432 1432 1463 -28 21 4 | 4544 1150 4 9 +4
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 1654 -26 21 0 | 1234 1234 0 1 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 1848 -25 21 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 2044 -23 22 0 | 9400 3889 0 11 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 2241 -23 22 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 2439 -22 23 0 | 9530 4928 0 6 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 2638 -21 23 0 | 9755 5050 0 4 0
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 2837 -21 24 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 3036 -21 23 0 | 5980 5380 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 3236 -20 25 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 3436 -20 26 0 | 7500 4650 0 2 0
SEP-25 30200 P 0 0 0 0 0 | 0 0 0 3635 -21 0 0 | 0 0 0 0 0
SEP-25 30400 P 0 0 0 0 0 | 0 0 0 3835 -20 0 0 | 0 0 0 0 0
SEP-25 30600 P 0 0 0 0 0 | 0 0 0 4035 -20 0 0 | 0 0 0 0 0
SEP-25 30800 P 0 0 0 0 0 | 0 0 0 4235 -20 0 0 | 0 0 0 0 0
SEP-25 31000 P 0 0 0 0 0 | 0 0 0 4435 -20 0 0 | 0 0 0 0 0
SEP-25 31200 P 0 0 0 0 0 | 0 0 0 4635 -20 0 0 | 0 0 0 0 0
SEP-25 31400 P 0 0 0 0 0 | 0 0 0 4835 -20 0 0 | 0 0 0 0 0
SEP-25 31600 P 0 0 0 0 0 | 0 0 0 5035 -20 0 0 | 0 0 0 0 0
SEP-25 31800 P 0 0 0 0 0 | 0 0 0 5235 -20 0 0 | 0 0 0 0 0
SEP-25 32000 P 0 0 0 0 0 | 0 0 0 5435 -20 0 0 | 0 0 0 0 0
SEP-25 32200 P 0 0 0 0 0 | 0 0 0 5635 -20 0 0 | 0 0 0 0 0
SEP-25 32400 P 0 0 0 0 0 | 0 0 0 5835 -20 0 0 | 0 0 0 0 0
TOTAL PUT 886 | TOTAL PUT 4112 | TOTAL PUT 4998 19374 -195
| MONTH PUT/CALL RATIO 0.95
| MONTH TOTAL 10230 37743 -475
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
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 7642 +13 0 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 7542 +13 0 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 7442 +13 0 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 7342 +13 0 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 7242 +13 0 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 7142 +13 0 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 7042 +13 0 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 6942 +13 0 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 6842 +13 0 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 6742 +13 0 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 6642 +13 0 0 | 5100 5090 0 0 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 6442 +12 0 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 6242 +12 0 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 6043 +13 26 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 5843 +12 25 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 5643 +12 24 0 | 4120 4000 0 1 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 5444 +12 25 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 5244 +11 24 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 5045 +11 24 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 4846 +11 24 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 4648 +11 24 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 4449 +10 23 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 4252 +10 23 0 | 0 0 0 0 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 4055 +9 23 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 0 0 0 3858 +8 23 0 | 0 0 0 0 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 3663 +7 23 0 | 3020 2170 0 1 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 3469 +6 22 0 | 0 0 0 1 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 3276 +5 22 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 0 0 0 3085 +4 22 0 | 0 0 0 0 0
OCT-25 23800 C 2861 2861 2861 2861 1 | 0 0 0 2896 +2 22 0 | 3180 1848 1 2 0
OCT-25 24000 C 0 0 0 0 0 | 0 0 0 2710 +1 22 0 | 0 0 0 0 0
OCT-25 24200 C 0 0 0 0 0 | 0 0 0 2526 0 21 0 | 1656 1510 0 0 0
OCT-25 24400 C 0 0 0 0 0 | 0 0 0 2346 -1 21 0 | 2808 2796 0 7 0
OCT-25 24600 C 0 0 0 0 0 | 0 0 0 2169 -3 21 0 | 1362 986 0 7 0
OCT-25 24800 C 0 0 0 0 0 | 1982 1982 1982 1996 -5 21 2 | 1982 870 2 13 +2
OCT-25 25000 C 0 0 0 0 0 | 0 0 0 1829 -6 21 0 | 2098 776 0 25 0
OCT-25 25200 C 0 0 0 0 0 | 1640 1640 1640 1666 -8 21 2 | 1640 634 2 34 +2
OCT-25 25400 C 0 0 0 0 0 | 0 0 0 1510 -9 20 0 | 1880 591 0 62 0
OCT-25 25600 C 0 0 0 0 0 | 1350 1350 1350 1336 -11 19 2 | 1680 500 2 68 +1
OCT-25 25800 C 0 0 0 0 0 | 0 0 0 1190 -18 19 0 | 1530 427 0 98 0
OCT-25 26000 C 0 0 0 0 0 | 0 0 0 1056 -17 19 0 | 1345 380 0 154 0
OCT-25 26200 C 1000 1000 1000 1000 1 | 0 0 0 944 -7 19 2 | 1210 347 3 41 0
OCT-25 26400 C 889 889 889 889 1 | 840 870 814 831 -8 19 9 | 1116 303 10 80 +4
OCT-25 26600 C 733 733 730 730 2 | 741 749 681 729 -9 19 11 | 993 264 13 92 +7
OCT-25 26800 C 618 688 618 635 4 | 650 650 608 636 -12 19 3 | 925 218 7 74 +2
OCT-25 27000 C 610 618 561 561 14 | 520 589 510 553 -15 20 24 | 816 190 38 412 +3
OCT-25 27200 C 525 525 525 525 1 | 509 510 451 481 -16 20 28 | 683 174 29 276 +14
OCT-25 27400 C 460 460 418 418 4 | 404 450 380 418 -14 20 30 | 626 150 34 129 +10
OCT-25 27600 C 403 404 366 366 13 | 378 393 333 362 -17 20 26 | 550 139 39 194 +10
OCT-25 27800 C 363 363 312 328 9 | 298 341 293 313 -18 20 53 | 488 112 62 300 +14
OCT-25 28000 C 307 307 280 284 14 | 268 287 247 270 -20 20 32 | 424 101 46 246 +2
OCT-25 28200 C 259 259 259 259 1 | 240 240 215 234 -15 21 16 | 379 87 17 242 +13
OCT-25 28400 C 235 235 235 235 1 | 190 216 185 202 -17 21 40 | 330 76 41 325 +6
OCT-25 28600 C 0 0 0 0 0 | 182 185 167 175 -13 21 28 | 303 67 28 192 -10
OCT-25 28800 C 0 0 0 0 0 | 142 144 142 149 -14 21 22 | 257 56 22 38 -3
OCT-25 29000 C 147 147 142 142 4 | 135 141 118 130 -12 22 46 | 220 52 50 128 +6
OCT-25 29200 C 134 134 119 119 2 | 116 116 104 111 -16 22 37 | 193 45 39 138 +14
OCT-25 29400 C 0 0 0 0 0 | 102 102 91 95 -15 22 44 | 167 42 44 187 +31
OCT-25 29600 C 0 0 0 0 0 | 84 89 77 83 -10 22 58 | 148 36 58 185 +25
OCT-25 29800 C 0 0 0 0 0 | 80 80 68 71 -10 23 89 | 137 36 89 107 -15
OCT-25 30000 C 75 75 75 75 1 | 60 65 59 61 -9 23 10 | 116 31 11 44 -7
OCT-25 30200 C 0 0 0 0 0 | 56 57 56 53 -8 23 21 | 102 32 21 75 +3
OCT-25 30400 C 0 0 0 0 0 | 49 49 43 46 -7 23 12 | 84 21 12 79 +10
OCT-25 30600 C 0 0 0 0 0 | 40 40 40 39 -7 23 8 | 74 19 8 49 0
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 34 -6 24 0 | 63 26 0 42 0
OCT-25 31000 C 0 0 0 0 0 | 32 33 31 29 -6 24 5 | 56 15 5 97 0
OCT-25 31200 C 0 0 0 0 0 | 29 29 29 25 -6 24 2 | 41 22 2 53 0
OCT-25 31400 C 0 0 0 0 0 | 0 0 0 21 -6 24 0 | 41 30 0 8 0
OCT-25 31600 C 0 0 0 0 0 | 0 0 0 18 -5 24 0 | 35 23 0 3 0
OCT-25 31800 C 0 0 0 0 0 | 0 0 0 16 -4 25 0 | 33 24 0 27 0
OCT-25 32000 C 0 0 0 0 0 | 0 0 0 13 -5 25 0 | 30 30 0 16 0
OCT-25 32200 C 0 0 0 0 0 | 0 0 0 11 -5 25 0 | 0 0 0 0 0
OCT-25 32400 C 0 0 0 0 0 | 0 0 0 10 -4 25 0 | 0 0 0 0 0
TOTAL CALL 73 | TOTAL CALL 662 | TOTAL CALL 735 4352 +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
OCT-25 19000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 17 9 0 62 0
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 15 15 0 2 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 11 11 0 1 0
OCT-25 19300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 13 13 0 2 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 12 12 0 2 0
OCT-25 19600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
OCT-25 19700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 12 12 0 3 0
OCT-25 19800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
OCT-25 19900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
OCT-25 20000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 28 14 0 17 0
OCT-25 20200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 30 14 0 4 0
OCT-25 20400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 29 16 0 14 0
OCT-25 20600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 32 14 0 11 0
OCT-25 20800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 26 18 0 12 0
OCT-25 21000 P 0 0 0 0 0 | 17 17 17 1 -1 24 1 | 40 15 1 12 -1
OCT-25 21200 P 0 0 0 0 0 | 0 0 0 2 -1 25 0 | 54 45 0 2 0
OCT-25 21400 P 0 0 0 0 0 | 0 0 0 3 -1 25 0 | 58 18 0 29 0
OCT-25 21600 P 0 0 0 0 0 | 0 0 0 4 -1 25 0 | 65 22 0 26 0
OCT-25 21800 P 23 23 23 23 1 | 0 0 0 5 -2 24 0 | 72 22 1 6 +1
OCT-25 22000 P 25 25 25 25 1 | 25 25 24 6 -2 24 5 | 79 24 6 143 +4
OCT-25 22200 P 0 0 0 0 0 | 0 0 0 8 -3 24 0 | 92 24 0 168 0
OCT-25 22400 P 0 0 0 0 0 | 0 0 0 10 -4 23 0 | 102 29 0 23 0
OCT-25 22600 P 0 0 0 0 0 | 0 0 0 13 -4 23 0 | 126 30 0 92 0
OCT-25 22800 P 0 0 0 0 0 | 0 0 0 17 -5 23 0 | 138 34 0 101 0
OCT-25 23000 P 43 43 43 43 3 | 40 40 40 22 -6 23 2 | 167 35 5 219 -1
OCT-25 23200 P 0 0 0 0 0 | 49 49 49 28 -7 23 10 | 196 39 10 210 -1
OCT-25 23400 P 51 51 51 51 1 | 53 53 53 35 -8 22 20 | 215 43 21 214 +20
OCT-25 23600 P 0 0 0 0 0 | 61 61 60 44 -10 22 25 | 268 49 25 190 +10
OCT-25 23800 P 69 71 69 71 4 | 73 73 70 56 -11 22 23 | 309 58 27 160 +10
OCT-25 24000 P 78 84 78 84 4 | 84 85 78 70 -12 22 33 | 348 63 37 325 0
OCT-25 24200 P 93 97 93 97 4 | 90 100 90 87 -11 22 63 | 433 73 67 324 +17
OCT-25 24400 P 108 119 107 117 10 | 111 119 107 106 -9 21 95 | 492 86 105 199 +6
OCT-25 24600 P 127 140 127 140 3 | 131 136 126 125 -14 21 61 | 551 104 64 193 +28
OCT-25 24800 P 149 158 149 151 16 | 156 168 149 150 -17 21 41 | 640 115 57 84 -19
OCT-25 25000 P 180 197 180 192 17 | 192 196 175 181 -19 20 11 | 770 135 28 128 +2
OCT-25 25200 P 213 230 211 230 56 | 217 241 212 218 -20 20 27 | 871 162 83 264 0
OCT-25 25400 P 250 250 250 250 1 | 260 288 250 260 -21 20 66 | 912 199 67 180 -30
OCT-25 25600 P 310 318 305 310 9 | 306 342 306 309 -22 20 31 | 980 227 40 186 -6
OCT-25 25800 P 362 400 362 381 7 | 359 400 355 364 -23 20 72 | 1008 280 79 200 +39
OCT-25 26000 P 419 476 419 437 15 | 440 481 417 427 -24 19 75 | 1297 315 90 102 -8
OCT-25 26200 P 500 526 493 520 26 | 512 550 500 498 -26 19 23 | 1297 377 49 197 +24
OCT-25 26400 P 575 630 574 584 36 | 635 655 582 584 -29 19 20 | 1428 444 56 108 +14
OCT-25 26600 P 690 740 690 740 6 | 696 760 668 681 -29 19 16 | 1495 520 22 60 +8
OCT-25 26800 P 781 829 776 776 5 | 794 840 794 789 -31 19 4 | 1110 600 9 51 -4
OCT-25 27000 P 925 925 925 925 2 | 971 971 971 915 -26 20 2 | 1408 690 4 43 +2
OCT-25 27200 P 0 0 0 0 0 | 0 0 0 1043 -28 20 0 | 1114 806 0 19 0
OCT-25 27400 P 0 0 0 0 0 | 1147 1147 1147 1175 -34 20 1 | 2390 943 1 1 -1
OCT-25 27600 P 0 0 0 0 0 | 0 0 0 1324 -30 20 0 | 1845 1281 0 6 0
OCT-25 27800 P 0 0 0 0 0 | 1465 1465 1465 1479 -30 21 2 | 1850 1295 2 8 +2
OCT-25 28000 P 0 0 0 0 0 | 1730 1730 1730 1632 -33 21 1 | 1772 1730 1 1 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 1798 -29 21 0 | 1919 1832 0 0 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 1964 -30 21 0 | 0 0 0 0 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 2136 -28 21 0 | 0 0 0 0 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 2311 -28 22 0 | 1980 1980 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 2489 -27 22 0 | 0 0 0 0 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 2670 -27 22 0 | 0 0 0 0 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 2854 -26 22 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 3041 -25 22 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 3229 -24 23 0 | 0 0 0 0 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 3419 -23 23 0 | 0 0 0 0 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 3610 -23 23 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 3802 -22 23 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 3996 -21 23 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 4191 -20 24 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 4386 -20 24 0 | 0 0 0 0 0
OCT-25 31200 P 0 0 0 0 0 | 0 0 0 4582 -19 24 0 | 0 0 0 0 0
OCT-25 31400 P 0 0 0 0 0 | 0 0 0 4779 -19 24 0 | 0 0 0 0 0
OCT-25 31600 P 0 0 0 0 0 | 0 0 0 4976 -18 24 0 | 0 0 0 0 0
OCT-25 31800 P 0 0 0 0 0 | 0 0 0 5173 -18 24 0 | 0 0 0 0 0
OCT-25 32000 P 0 0 0 0 0 | 0 0 0 5371 -18 25 0 | 0 0 0 0 0
OCT-25 32200 P 0 0 0 0 0 | 0 0 0 5569 -17 25 0 | 0 0 0 0 0
OCT-25 32400 P 0 0 0 0 0 | 0 0 0 5768 -17 25 0 | 0 0 0 0 0
TOTAL PUT 227 | TOTAL PUT 730 | TOTAL PUT 957 4405 +116
| MONTH PUT/CALL RATIO 1.30
| MONTH TOTAL 1692 8757 +260
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 16766 +15 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 16666 +15 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 16566 +15 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 16466 +15 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 16366 +15 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 16266 +15 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 16166 +15 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 16066 +15 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 15966 +15 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 15866 +15 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 15766 +15 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 15666 +15 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 15566 +15 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 15466 +15 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 15366 +15 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 15266 +15 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 15166 +15 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 14966 +15 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 14766 +15 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 14566 +15 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 14366 +15 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 14166 +15 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 13966 +15 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 13766 +15 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 13566 +15 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 13366 +15 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 13166 +15 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 12966 +15 0 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 12766 +15 0 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 12566 +15 0 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 12366 +15 0 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 12166 +15 0 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 11966 +15 0 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 11766 +15 0 0 | 10986 8090 0 8 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 11666 +15 0 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 11566 +15 0 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 11466 +15 0 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 11366 +15 0 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 11266 +15 0 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 11166 +15 0 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 11066 +15 0 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 10966 +15 0 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 10866 +15 0 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 10766 +15 0 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 10666 +15 0 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 10566 +15 0 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 10466 +15 0 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 10366 +15 0 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 10266 +15 0 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 10166 +15 0 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 10066 +15 0 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 9966 +15 0 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 9866 +14 0 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 9766 +14 0 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 9666 +14 0 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 9566 +14 0 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 9466 +14 0 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 9366 +14 0 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 9266 +14 0 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 9166 +14 0 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 9067 +15 25 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 8967 +14 25 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 8867 +14 25 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 8767 +14 24 0 | 7800 5502 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 8667 +14 24 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 8567 +13 24 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 8467 +13 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 8367 +13 23 0 | 7410 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 8268 +13 24 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 8168 +13 24 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 8068 +13 24 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 7968 +12 23 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 7869 +13 24 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 7769 +12 23 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 7669 +11 23 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 7570 +12 24 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 7470 +11 23 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 7371 +11 23 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 7271 +10 23 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 7172 +10 23 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 7073 +10 23 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 6973 +9 23 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 6874 +9 23 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 6775 +8 23 0 | 5795 4200 0 1 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 6577 +7 23 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 6380 +7 23 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 6183 +5 23 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 5987 +4 23 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 5792 +4 23 0 | 5080 2880 0 2 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 5597 +2 23 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 5403 0 22 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 5210 -1 22 0 | 4072 3820 0 5 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 5019 -2 22 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 4829 -4 22 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 4640 -5 22 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 4453 -7 22 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 4270 4270 4270 4268 -8 22 2 | 4270 1555 2 2 -2
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 4085 -9 22 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 3904 -11 22 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 3725 -13 22 0 | 2850 1295 0 7 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 3549 -14 22 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 3376 -15 22 0 | 2565 1145 0 5 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 3206 -16 22 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 3050 3050 3050 3039 -17 21 2 | 3050 962 2 16 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 2876 -18 21 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2717 -17 21 0 | 2231 965 0 30 0
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 2561 -18 21 0 | 2050 963 0 31 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 2410 -18 21 0 | 2120 771 0 24 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 2262 -18 21 0 | 2200 764 0 43 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 2120 -17 21 0 | 1905 723 0 36 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1982 -17 21 0 | 1806 691 0 28 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1829 -2 20 0 | 1598 585 0 41 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 1701 -5 20 0 | 1619 573 0 77 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1573 -11 20 0 | 1801 511 0 155 0
DEC-25 26200 C 0 0 0 0 0 | 1450 1450 1450 1462 -4 20 1 | 1450 512 1 55 +1
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1353 -5 20 0 | 1355 473 0 55 0
DEC-25 26600 C 0 0 0 0 0 | 1248 1248 1248 1252 -11 20 1 | 1474 425 1 70 0
DEC-25 26800 C 1218 1218 1218 1218 1 | 1152 1152 1152 1158 -10 20 1 | 1218 393 2 176 -1
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 1066 -21 20 0 | 1289 337 0 64 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 984 -6 20 0 | 1210 334 0 184 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 908 -7 20 0 | 1068 341 0 153 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 836 -8 21 0 | 1050 288 0 226 0
DEC-25 27800 C 0 0 0 0 0 | 780 780 780 768 -9 21 1 | 940 272 1 207 0
DEC-25 28000 C 0 0 0 0 0 | 700 715 700 708 -12 21 2 | 927 239 2 286 0
DEC-25 28200 C 0 0 0 0 0 | 637 653 637 655 -7 21 3 | 821 225 3 394 -2
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 603 -8 21 0 | 622 278 0 219 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 553 -11 21 0 | 700 265 0 116 0
DEC-25 28800 C 553 553 553 553 1 | 510 510 510 508 -12 21 1 | 674 245 2 201 +2
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 470 -9 21 0 | 634 169 0 250 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 430 -12 22 0 | 498 155 0 170 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 392 -15 22 0 | 416 170 0 289 0
DEC-25 29600 C 0 0 0 0 0 | 375 375 375 357 -21 22 2 | 473 182 2 128 +2
DEC-25 29800 C 0 0 0 0 0 | 323 323 323 326 -20 22 1 | 424 174 1 159 +1
DEC-25 30000 C 0 0 0 0 0 | 314 314 302 296 -23 22 8 | 412 138 8 132 -8
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 270 -24 22 0 | 353 147 0 83 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 245 -27 22 0 | 335 133 0 19 0
DEC-25 30600 C 0 0 0 0 0 | 0 0 0 216 -32 22 0 | 271 125 0 5 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 197 -31 22 0 | 296 115 0 74 0
DEC-25 31000 C 0 0 0 0 0 | 217 217 201 178 -38 22 3 | 257 92 3 103 +2
DEC-25 31200 C 0 0 0 0 0 | 188 192 188 162 -30 22 2 | 257 90 2 57 +1
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 147 -30 22 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 157 160 157 133 -29 22 8 | 203 84 8 18 +8
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 121 -28 22 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 143 143 136 109 -28 22 2 | 198 60 2 112 +1
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 99 -27 22 0 | 133 132 0 44 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 90 -30 23 0 | 164 63 0 16 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 74 -27 23 0 | 150 50 0 12 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 60 -26 23 0 | 118 46 0 6 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 50 -23 23 0 | 123 42 0 26 0
DEC-25 34000 C 0 0 0 0 0 | 61 62 61 41 -19 23 3 | 86 29 3 10 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 33 -18 23 0 | 67 31 0 4 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 27 -17 23 0 | 29 29 0 1 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 22 -15 24 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 18 -14 24 0 | 43 14 0 4 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 15 -12 24 0 | 56 15 0 14 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 12 -12 24 0 | 17 16 0 2 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 10 -10 24 0 | 28 13 0 7 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 8 -10 24 0 | 46 7 0 13 0
TOTAL CALL 2 | TOTAL CALL 43 | TOTAL CALL 45 4718 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 29 29 0 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 78 14 0 6 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 115 20 0 3 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 127 21 0 7 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 14 14 14 1 0 28 2 | 200 13 2 11 +2
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 148 30 0 4 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 110 100 0 3 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 266 34 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 22 22 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 225 120 0 3 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 174 80 0 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 208 83 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 183 32 0 3 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 260 51 0 3 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 47 47 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 300 57 0 1 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 1 -5 21 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 1 -6 21 0 | 250 37 0 6 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 2 -6 22 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 3 -6 22 0 | 455 105 0 6 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 4 -6 23 0 | 474 76 0 5 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 5 -6 23 0 | 579 42 0 2 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 6 -6 23 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 7 -6 23 0 | 569 45 0 58 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 8 -6 23 0 | 558 190 0 57 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 9 -7 23 0 | 581 68 0 58 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 11 -8 23 0 | 800 54 0 140 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 14 -8 23 0 | 575 56 0 108 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 17 -11 23 0 | 621 88 0 52 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 21 -12 23 0 | 759 96 0 139 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 26 -11 23 0 | 820 69 0 107 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 31 -13 23 0 | 1050 84 0 205 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 37 -16 22 0 | 914 87 0 266 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 44 -16 22 0 | 1060 83 0 241 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 53 -19 22 0 | 938 100 0 213 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 63 -21 22 0 | 1435 100 0 128 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 76 -21 22 0 | 1294 111 0 204 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 87 -22 22 0 | 1403 125 0 189 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 105 -24 22 0 | 1728 143 0 234 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 122 -26 22 0 | 1380 177 0 83 0
DEC-25 23000 P 0 0 0 0 0 | 175 175 171 142 -27 22 34 | 1670 151 34 101 -3
DEC-25 23200 P 199 199 199 199 1 | 193 204 190 164 -28 22 18 | 1475 166 19 605 +10
DEC-25 23400 P 0 0 0 0 0 | 226 226 212 189 -28 22 10 | 1550 188 10 37 -7
DEC-25 23600 P 243 243 243 243 1 | 236 251 236 216 -25 22 15 | 1788 208 16 68 +14
DEC-25 23800 P 260 260 260 260 1 | 280 280 278 247 -21 22 7 | 1748 224 8 151 +2
DEC-25 24000 P 298 298 288 289 3 | 289 309 289 282 -16 22 5 | 1956 254 8 39 +2
DEC-25 24200 P 340 340 340 340 1 | 0 0 0 316 -16 22 0 | 1430 276 1 52 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 352 -20 21 0 | 2290 323 0 44 0
DEC-25 24600 P 0 0 0 0 0 | 408 408 408 392 -23 21 7 | 2135 357 7 93 -5
DEC-25 24800 P 0 0 0 0 0 | 453 453 453 436 -26 21 7 | 2395 386 7 171 -7
DEC-25 25000 P 494 494 494 494 1 | 498 498 495 486 -28 21 15 | 3408 429 16 30 -12
DEC-25 25200 P 0 0 0 0 0 | 547 565 540 539 -30 21 13 | 2505 480 13 71 +12
DEC-25 25400 P 635 635 622 622 2 | 0 0 0 598 -30 21 0 | 2665 540 2 111 +1
DEC-25 25600 P 0 0 0 0 0 | 690 690 690 665 -28 20 1 | 2380 584 1 16 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 737 -24 20 0 | 2825 650 0 15 0
DEC-25 26000 P 0 0 0 0 0 | 831 831 831 815 -20 20 1 | 3102 730 1 16 -1
DEC-25 26200 P 0 0 0 0 0 | 913 913 913 900 -20 20 1 | 2637 760 1 16 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 990 -23 20 0 | 1895 896 0 13 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1089 -22 20 0 | 3149 1050 0 8 0
DEC-25 26800 P 1161 1161 1161 1161 1 | 1224 1224 1193 1192 -20 20 31 | 2365 1161 32 34 +32
DEC-25 27000 P 1350 1350 1350 1350 1 | 0 0 0 1305 -18 20 0 | 3420 1310 1 8 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 1422 -19 20 0 | 1477 1283 0 1 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 1546 -19 21 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 1663 -32 20 0 | 3340 1690 0 2 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 1806 -35 21 0 | 0 0 0 0 0
DEC-25 28000 P 1925 1925 1925 1925 1 | 1940 1940 1940 1943 -37 21 2 | 5432 1755 3 12 +3
DEC-25 28200 P 0 0 0 0 0 | 2095 2095 2095 2085 -38 21 2 | 2095 1925 2 3 +2
DEC-25 28400 P 0 0 0 0 0 | 2254 2254 2254 2230 -41 21 2 | 2254 2254 2 2 +2
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 2380 -42 21 0 | 3545 3545 0 1 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 2534 -43 21 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 2691 -44 21 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 2851 -45 21 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 3015 -45 21 0 | 3855 3800 0 4 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 3181 -46 21 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 3350 -47 22 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 3670 3670 3670 3522 -47 22 1 | 7512 3530 1 12 -1
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 3696 -47 22 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 3872 -47 22 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 4050 -47 22 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 4231 -46 22 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 4412 -46 22 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 4596 -45 22 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 4781 -45 22 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 4967 -44 22 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 5155 -43 22 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 5343 -43 22 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 5533 -42 22 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 5724 -41 23 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 6108 -39 23 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 6494 -38 23 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 6884 -36 23 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 7275 -34 23 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 7667 -33 23 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 8061 -32 23 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 8456 -30 24 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 8852 -29 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 9249 -27 24 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 9646 -27 24 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 10044 -25 24 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 10442 -25 24 0 | 0 0 0 0 0
TOTAL PUT 13 | TOTAL PUT 174 | TOTAL PUT 187 4421 +46
| MONTH PUT/CALL RATIO 4.15
| MONTH TOTAL 232 9139 +51
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 11058 +16 23 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 10959 +16 24 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 10859 +16 24 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 10759 +16 24 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 10659 +15 24 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 10560 +16 24 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 10460 +16 24 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 10360 +15 24 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 10261 +16 24 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 10161 +15 24 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 10061 +15 24 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 9962 +15 24 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 9862 +14 24 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 9763 +15 24 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 9663 +14 23 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 9564 +14 24 0 | 8452 8452 0 2 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 9465 +14 24 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 9366 +14 24 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 9266 +13 23 0 | 7890 7890 0 2 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 9167 +13 23 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 9068 +13 23 0 | 7870 7632 0 5 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 8969 +12 23 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 8870 +12 23 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 8772 +13 23 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 8673 +12 23 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 8574 +11 23 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 8476 +12 23 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 8378 +12 23 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 8279 +11 23 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 8181 +10 23 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 8083 +10 23 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 7985 +10 23 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 7888 +10 23 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 7790 +9 23 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 7693 +9 23 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 7596 +9 23 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 7499 +9 23 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 0 0 0 7402 +8 23 0 | 0 0 0 0 0
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 7305 +7 23 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 7209 +8 23 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 7112 +6 23 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 7017 +7 23 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 0 0 0 6921 +6 23 0 | 7320 5330 0 6 0
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 6730 +5 23 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 6541 +5 23 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 6352 +4 23 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 6165 +3 23 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 6095 6095 6095 5979 +2 22 1 | 6370 5900 1 4 -1
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 5795 +2 22 0 | 0 0 0 0 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 5612 +1 22 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 5431 0 22 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 5252 -1 22 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 5075 -1 22 0 | 3750 3450 0 1 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 4900 -1 22 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 4727 -2 22 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 4556 -2 22 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 4388 -2 22 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 0 0 0 4249 +24 22 0 | 0 0 0 0 0
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 4059 -3 22 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 3899 -2 22 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 3741 -3 22 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 3586 -3 22 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 3435 -2 22 0 | 0 0 0 0 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 3286 -2 22 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 3141 -2 21 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2999 -1 21 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 2861 0 21 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 2726 +1 21 0 | 3022 1416 0 11 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 2594 +1 21 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 2466 +2 21 0 | 2140 1471 0 3 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 2313 -3 21 0 | 2551 1686 0 2 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 2194 -3 21 0 | 2243 1240 0 5 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 2080 -1 21 0 | 2022 1205 0 7 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1970 +10 21 0 | 1636 980 0 9 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1865 +10 21 0 | 1657 924 0 21 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1765 +7 21 0 | 1538 932 0 31 0
MAR-26 26800 C 0 0 0 0 0 | 0 0 0 1670 +6 21 0 | 1665 875 0 15 0
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 1579 -16 21 0 | 1585 768 0 29 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 1492 +6 21 0 | 966 760 0 22 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 1404 -1 21 0 | 1629 783 0 2 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 1327 0 21 0 | 1286 750 0 29 0
MAR-26 27800 C 0 0 0 0 0 | 0 0 0 1253 -2 21 0 | 941 701 0 7 0
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 1184 -1 21 0 | 1162 625 0 10 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 1118 -2 21 0 | 1101 839 0 14 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 1056 -2 21 0 | 1243 770 0 30 0
MAR-26 28600 C 0 0 0 0 0 | 970 970 970 998 -2 21 7 | 997 585 7 52 +7
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 942 -3 21 0 | 995 470 0 46 0
MAR-26 29000 C 0 0 0 0 0 | 888 888 888 890 -2 21 1 | 929 485 1 45 0
MAR-26 29200 C 0 0 0 0 0 | 822 822 822 841 -3 21 7 | 828 430 7 85 0
MAR-26 29400 C 0 0 0 0 0 | 776 776 776 794 -4 21 7 | 776 455 7 71 0
MAR-26 29600 C 0 0 0 0 0 | 0 0 0 750 -3 22 0 | 728 478 0 25 0
MAR-26 29800 C 0 0 0 0 0 | 713 713 713 708 -4 22 7 | 740 361 7 9 +2
MAR-26 30000 C 0 0 0 0 0 | 0 0 0 669 -4 22 0 | 802 365 0 7 0
MAR-26 30200 C 0 0 0 0 0 | 633 646 633 632 -3 22 14 | 755 545 14 16 0
MAR-26 30400 C 0 0 0 0 0 | 599 599 580 597 -4 22 8 | 599 319 8 7 +3
MAR-26 30600 C 0 0 0 0 0 | 0 0 0 555 -18 22 0 | 648 648 0 7 0
MAR-26 30800 C 0 0 0 0 0 | 0 0 0 522 -19 22 0 | 600 268 0 51 0
MAR-26 31000 C 0 0 0 0 0 | 495 495 495 490 -20 22 1 | 559 277 1 11 0
MAR-26 31200 C 0 0 0 0 0 | 0 0 0 461 -20 22 0 | 582 582 0 1 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 433 -21 22 0 | 0 0 0 0 0
MAR-26 31600 C 0 0 0 0 0 | 415 415 415 407 -22 22 1 | 450 390 1 5 +1
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 383 -21 22 0 | 486 380 0 4 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 359 -23 22 0 | 0 0 0 0 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 338 -22 22 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 317 -23 22 0 | 427 342 0 4 0
TOTAL CALL 0 | TOTAL CALL 54 | TOTAL CALL 54 723 +12
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 1 0 23 0 | 0 0 0 0 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 55 38 0 9 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 1 -3 21 0 | 0 0 0 0 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 1 -4 21 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 2 -4 22 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 3 -4 22 0 | 74 74 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 4 -4 23 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 5 -4 23 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 6 -4 23 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 7 -4 23 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 8 -4 23 0 | 117 117 0 1 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 9 -4 23 0 | 0 0 0 0 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 10 -4 23 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 11 -4 23 0 | 0 0 0 0 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 12 -5 23 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 0 0 0 13 -5 23 0 | 147 73 0 2 0
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 15 -4 23 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 16 -5 23 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 17 -6 23 0 | 133 133 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 19 -5 23 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 21 -5 23 0 | 114 79 0 1 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 22 -6 23 0 | 81 81 0 1 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 24 -7 23 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 26 -7 23 0 | 173 97 0 1 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 28 -7 23 0 | 112 112 0 1 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 31 -7 23 0 | 186 119 0 3 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 33 -8 23 0 | 120 120 0 1 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 36 -8 23 0 | 149 149 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 39 -8 23 0 | 0 0 0 0 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 42 -8 23 0 | 0 0 0 0 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 45 -9 23 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 109 109 109 48 -10 23 1 | 160 109 1 1 +1
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 52 -9 23 0 | 112 112 0 1 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 55 -11 23 0 | 189 189 0 1 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 60 -10 23 0 | 132 132 0 1 0
MAR-26 20000 P 0 0 0 0 0 | 0 0 0 64 -11 23 0 | 292 117 0 10 0
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 73 -12 23 0 | 251 140 0 2 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 84 -12 23 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 95 -13 23 0 | 297 211 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 108 -14 23 0 | 268 268 0 1 0
MAR-26 21000 P 0 0 0 0 0 | 182 182 182 122 -15 22 1 | 456 180 1 44 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 138 -15 22 0 | 494 312 0 44 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 155 -16 22 0 | 532 222 0 199 0
MAR-26 21600 P 0 0 0 0 0 | 0 0 0 174 -17 22 0 | 571 262 0 142 0
MAR-26 21800 P 0 0 0 0 0 | 0 0 0 195 -18 22 0 | 571 339 0 160 0
MAR-26 22000 P 255 255 250 250 2 | 0 0 0 218 -18 22 0 | 604 250 2 89 0
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 243 -18 22 0 | 653 263 0 59 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 270 -19 22 0 | 492 335 0 69 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 308 -20 22 0 | 759 332 0 133 0
MAR-26 22800 P 0 0 0 0 0 | 362 362 362 341 -20 22 7 | 818 336 7 58 +7
MAR-26 23000 P 0 0 0 0 0 | 398 398 398 376 -14 22 7 | 815 363 7 64 +7
MAR-26 23200 P 0 0 0 0 0 | 0 0 0 414 -4 22 0 | 757 387 0 41 0
MAR-26 23400 P 0 0 0 0 0 | 459 459 459 455 -5 22 7 | 868 422 7 3 +2
MAR-26 23600 P 0 0 0 0 0 | 499 503 499 492 -2 22 8 | 888 438 8 52 +8
MAR-26 23800 P 540 540 530 530 2 | 530 543 530 532 -2 22 10 | 923 524 12 10 -9
MAR-26 24000 P 0 0 0 0 0 | 582 582 582 576 -3 22 22 | 1165 519 22 9 -12
MAR-26 24200 P 0 0 0 0 0 | 626 637 626 624 -5 21 28 | 1138 597 28 38 +28
MAR-26 24400 P 0 0 0 0 0 | 675 675 675 674 -7 21 7 | 1154 675 7 26 0
MAR-26 24600 P 0 0 0 0 0 | 730 744 730 729 -8 21 28 | 1320 730 28 27 +26
MAR-26 24800 P 0 0 0 0 0 | 804 804 781 788 -8 21 29 | 1810 720 29 42 +28
MAR-26 25000 P 0 0 0 0 0 | 855 861 855 851 -8 21 14 | 1796 789 14 18 +11
MAR-26 25200 P 0 0 0 0 0 | 951 951 930 918 -6 21 8 | 1745 853 8 54 +8
MAR-26 25400 P 0 0 0 0 0 | 994 994 994 990 -3 21 7 | 1690 908 7 12 +7
MAR-26 25600 P 0 0 0 0 0 | 1095 1095 1095 1067 -4 21 1 | 1595 1095 1 3 +1
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1148 -4 21 0 | 1590 1541 0 1 0
MAR-26 26000 P 0 0 0 0 0 | 0 0 0 1234 -4 21 0 | 1868 1098 0 5 0
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 1325 -3 21 0 | 1880 1530 0 1 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 1420 -4 21 0 | 0 0 0 0 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 1521 -2 21 0 | 1704 1596 0 2 0
MAR-26 26800 P 0 0 0 0 0 | 0 0 0 1625 -3 21 0 | 2530 1650 0 3 0
MAR-26 27000 P 0 0 0 0 0 | 0 0 0 1736 -11 21 0 | 2985 2350 0 7 0
MAR-26 27200 P 0 0 0 0 0 | 0 0 0 1847 -9 21 0 | 2825 1682 0 6 0
MAR-26 27400 P 0 0 0 0 0 | 0 0 0 1965 -8 21 0 | 2660 2028 0 6 0
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2087 -9 21 0 | 0 0 0 0 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 2214 -17 21 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 2344 -18 21 0 | 0 0 0 0 0
MAR-26 28200 P 0 0 0 0 0 | 0 0 0 2477 -20 21 0 | 2275 2275 0 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 2614 -21 21 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 2753 -24 21 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 2896 -25 21 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 3042 -26 21 0 | 3190 3190 0 1 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 3190 -28 21 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 3341 -29 22 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 3494 -31 22 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 3651 -31 22 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 3809 -33 22 0 | 5285 3726 0 8 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 3970 -33 22 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 4133 -34 22 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 4298 -35 22 0 | 5620 4060 0 12 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 4465 -36 22 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 4633 -37 22 0 | 5942 4434 0 3 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 4804 -37 22 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 4976 -38 22 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 5150 -39 22 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 5326 -38 22 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 5502 -40 22 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 5681 -39 22 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 5860 -40 22 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 185 | TOTAL PUT 189 1591 +113
| MONTH PUT/CALL RATIO 3.50
| MONTH TOTAL 243 2314 +125
MARKET PUT/CALL RATIO 1.04
MARKET TOTAL 12397 57953 -39
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED