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 OCT-25 25400 837 598 26 660 254 327 +301
P OCT-25 25000 831 422 27 485 168 592 +221
C OCT-25 26000 793 193 25 485 181 546 -247
P OCT-25 25200 756 504 27 570 204 486 +259
C OCT-25 26400 640 102 24 298 93 481 -169
C OCT-25 26200 610 142 24 378 133 468 -203
C OCT-25 26600 601 71 24 232 68 546 -136
C OCT-25 25800 591 254 25 600 240 477 -291
P OCT-25 24800 560 357 28 413 138 804 +193
P OCT-25 24600 528 301 29 353 114 471 +167
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
16 OCT 2025, THURSDAY 17 OCT 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
OCT-25 19000 C 0 0 0 0 0 | 0 0 0 6231 -674 61 0 | 0 0 0 0 0
OCT-25 19100 C 0 0 0 0 0 | 0 0 0 6131 -674 60 0 | 0 0 0 0 0
OCT-25 19200 C 0 0 0 0 0 | 0 0 0 6032 -673 60 0 | 0 0 0 0 0
OCT-25 19300 C 0 0 0 0 0 | 0 0 0 5932 -673 59 0 | 0 0 0 0 0
OCT-25 19400 C 0 0 0 0 0 | 0 0 0 5833 -672 59 0 | 0 0 0 0 0
OCT-25 19500 C 0 0 0 0 0 | 0 0 0 5733 -673 58 0 | 0 0 0 0 0
OCT-25 19600 C 0 0 0 0 0 | 0 0 0 5634 -672 58 0 | 0 0 0 0 0
OCT-25 19700 C 0 0 0 0 0 | 0 0 0 5534 -672 57 0 | 0 0 0 0 0
OCT-25 19800 C 0 0 0 0 0 | 0 0 0 5435 -671 56 0 | 0 0 0 0 0
OCT-25 19900 C 0 0 0 0 0 | 0 0 0 5335 -671 55 0 | 0 0 0 0 0
OCT-25 20000 C 0 0 0 0 0 | 0 0 0 5236 -670 55 0 | 6062 5090 0 3 0
OCT-25 20200 C 0 0 0 0 0 | 0 0 0 5038 -668 54 0 | 0 0 0 0 0
OCT-25 20400 C 0 0 0 0 0 | 0 0 0 4840 -666 53 0 | 0 0 0 0 0
OCT-25 20600 C 0 0 0 0 0 | 0 0 0 4642 -665 52 0 | 0 0 0 0 0
OCT-25 20800 C 0 0 0 0 0 | 0 0 0 4444 -663 51 0 | 0 0 0 0 0
OCT-25 21000 C 0 0 0 0 0 | 0 0 0 4247 -661 50 0 | 4120 4000 0 1 0
OCT-25 21200 C 0 0 0 0 0 | 0 0 0 4050 -659 49 0 | 0 0 0 0 0
OCT-25 21400 C 0 0 0 0 0 | 0 0 0 3854 -655 48 0 | 0 0 0 0 0
OCT-25 21600 C 0 0 0 0 0 | 0 0 0 3658 -652 46 0 | 0 0 0 0 0
OCT-25 21800 C 0 0 0 0 0 | 0 0 0 3463 -649 45 0 | 0 0 0 0 0
OCT-25 22000 C 0 0 0 0 0 | 0 0 0 3269 -645 44 0 | 0 0 0 0 0
OCT-25 22200 C 0 0 0 0 0 | 0 0 0 3075 -641 43 0 | 0 0 0 0 0
OCT-25 22400 C 0 0 0 0 0 | 0 0 0 2883 -635 42 0 | 4876 4175 0 1 0
OCT-25 22600 C 0 0 0 0 0 | 0 0 0 2692 -629 41 0 | 0 0 0 0 0
OCT-25 22800 C 0 0 0 0 0 | 2500 2500 2500 2503 -622 40 1 | 4565 2500 1 2 0
OCT-25 23000 C 0 0 0 0 0 | 0 0 0 2305 -625 37 0 | 3660 2170 0 2 0
OCT-25 23200 C 0 0 0 0 0 | 0 0 0 2116 -620 36 0 | 3897 3238 0 2 0
OCT-25 23400 C 0 0 0 0 0 | 0 0 0 1934 -610 35 0 | 0 0 0 0 0
OCT-25 23600 C 0 0 0 0 0 | 1760 1760 1760 1763 -590 35 1 | 2930 1760 1 1 -1
OCT-25 23800 C 0 0 0 0 0 | 0 0 0 1573 -598 33 0 | 3180 1848 0 1 0
OCT-25 24000 C 0 0 0 0 0 | 1915 1915 1389 1407 -575 32 8 | 2930 1389 8 14 +5
OCT-25 24200 C 0 0 0 0 0 | 1395 1395 1228 1240 -557 31 12 | 2240 1228 12 8 +5
OCT-25 24400 C 0 0 0 0 0 | 1281 1281 1066 1075 -540 30 13 | 2808 1066 13 19 +4
OCT-25 24600 C 1500 1500 1500 1500 1 | 1380 1380 905 924 -518 29 27 | 1500 905 28 14 +1
OCT-25 24800 C 0 0 0 0 0 | 1121 1121 760 781 -488 28 71 | 1982 760 71 65 +21
OCT-25 25000 C 1120 1140 1120 1140 2 | 982 982 625 645 -457 27 115 | 2440 622 117 74 +31
OCT-25 25200 C 0 0 0 0 0 | 834 834 510 523 -426 26 161 | 1780 510 161 89 +52
OCT-25 25400 C 823 823 823 823 1 | 680 680 405 419 -383 26 393 | 1880 405 394 273 +136
OCT-25 25600 C 650 709 589 589 20 | 627 627 315 328 -340 25 372 | 1680 315 392 224 +83
OCT-25 25800 C 565 600 500 500 47 | 511 530 240 254 -291 25 544 | 1600 78 591 477 +163
OCT-25 26000 C 444 485 377 425 80 | 387 425 181 193 -247 25 713 | 1520 181 793 546 +256
OCT-25 26200 C 349 378 292 312 230 | 319 336 133 142 -203 24 380 | 1399 133 610 468 +159
OCT-25 26400 C 268 298 217 250 156 | 245 258 93 102 -169 24 484 | 1234 93 640 481 +32
OCT-25 26600 C 205 232 171 180 124 | 180 200 68 71 -136 24 477 | 1081 68 601 546 -49
OCT-25 26800 C 156 174 124 158 82 | 138 150 49 48 -109 23 357 | 940 49 439 715 +141
OCT-25 27000 C 130 131 92 120 58 | 98 111 35 33 -84 23 405 | 840 35 463 1375 +152
OCT-25 27200 C 82 99 70 79 38 | 77 82 27 21 -64 23 253 | 729 27 291 832 +98
OCT-25 27400 C 62 71 57 57 55 | 60 60 19 13 -48 23 170 | 631 19 225 688 -1
OCT-25 27600 C 53 53 44 45 11 | 43 45 16 7 -38 22 136 | 550 16 147 314 -133
OCT-25 27800 C 37 40 36 38 23 | 32 32 14 4 -27 22 121 | 488 14 144 400 -56
OCT-25 28000 C 30 30 20 20 5 | 25 25 11 2 -19 21 246 | 424 11 251 743 -87
OCT-25 28200 C 0 0 0 0 0 | 18 18 10 1 -13 21 14 | 379 10 14 374 0
OCT-25 28400 C 15 16 15 16 3 | 15 15 10 1 -8 22 15 | 330 10 18 776 -6
OCT-25 28600 C 12 13 12 13 4 | 11 11 7 1 -5 23 11 | 303 7 15 325 0
OCT-25 28800 C 10 10 10 10 2 | 9 9 7 1 -3 25 8 | 257 7 10 95 +3
OCT-25 29000 C 0 0 0 0 0 | 6 7 6 1 -1 26 10 | 220 6 10 179 +3
OCT-25 29200 C 6 6 6 6 1 | 0 0 0 1 0 27 0 | 193 5 1 504 0
OCT-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 167 4 0 371 0
OCT-25 29600 C 0 0 0 0 0 | 4 4 4 1 0 29 5 | 148 4 5 66 +5
OCT-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 137 3 0 142 0
OCT-25 30000 C 0 0 0 0 0 | 3 3 3 1 0 32 25 | 116 3 25 513 -50
OCT-25 30200 C 0 0 0 0 0 | 3 3 3 1 0 33 1 | 102 3 1 132 +1
OCT-25 30400 C 0 0 0 0 0 | 3 3 3 1 0 34 1 | 84 2 1 99 -1
OCT-25 30600 C 0 0 0 0 0 | 2 2 2 1 0 35 66 | 74 2 66 103 +16
OCT-25 30800 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 63 2 0 281 0
OCT-25 31000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 56 2 0 282 0
OCT-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 41 11 0 82 0
OCT-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 41 6 0 31 0
OCT-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 35 8 0 2 0
OCT-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 33 4 0 193 0
OCT-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 30 5 0 19 0
OCT-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
OCT-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 9 5 0 2 0
OCT-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
OCT-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
OCT-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 2 2 0 2 0
TOTAL CALL 943 | TOTAL CALL 5616 | TOTAL CALL 6559 12951 +983
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 | 1 18 1 2 +1 54 5 | 26 1 5 58 +4
OCT-25 19100 P 0 0 0 0 0 | 0 0 0 3 +2 55 0 | 15 15 0 2 0
OCT-25 19200 P 0 0 0 0 0 | 0 0 0 4 +3 56 0 | 11 11 0 2 0
OCT-25 19300 P 0 0 0 0 0 | 12 15 12 5 +4 57 3 | 15 12 3 3 +3
OCT-25 19400 P 0 0 0 0 0 | 0 0 0 6 +5 57 0 | 13 13 0 2 0
OCT-25 19500 P 0 0 0 0 0 | 0 0 0 7 +6 57 0 | 12 10 0 4 0
OCT-25 19600 P 0 0 0 0 0 | 16 16 16 8 +7 57 1 | 16 16 1 1 +1
OCT-25 19700 P 0 0 0 0 0 | 22 22 22 9 +8 57 1 | 34 12 1 8 +1
OCT-25 19800 P 0 0 0 0 0 | 12 24 12 10 +9 56 31 | 33 12 31 31 +22
OCT-25 19900 P 0 0 0 0 0 | 17 22 17 11 +10 56 30 | 30 10 30 70 +7
OCT-25 20000 P 0 0 0 0 0 | 14 19 14 12 +11 56 32 | 30 9 32 149 -17
OCT-25 20200 P 11 11 11 11 1 | 16 26 16 13 +12 54 48 | 33 9 49 47 +37
OCT-25 20400 P 0 0 0 0 0 | 16 30 16 15 +14 53 37 | 41 5 37 51 +11
OCT-25 20600 P 0 0 0 0 0 | 17 25 17 17 +16 52 34 | 43 13 34 101 +23
OCT-25 20800 P 0 0 0 0 0 | 18 34 18 20 +18 51 23 | 46 1 23 265 -13
OCT-25 21000 P 0 0 0 0 0 | 15 36 15 23 +20 50 112 | 48 4 112 28 -135
OCT-25 21200 P 0 0 0 0 0 | 18 40 18 26 +22 49 110 | 55 6 110 195 -73
OCT-25 21400 P 16 16 16 16 1 | 30 45 30 30 +25 48 35 | 58 6 36 136 +4
OCT-25 21600 P 0 0 0 0 0 | 21 48 21 34 +28 47 38 | 65 6 38 174 +20
OCT-25 21800 P 0 0 0 0 0 | 37 57 37 39 +32 46 32 | 72 6 32 48 -22
OCT-25 22000 P 21 22 21 22 2 | 25 64 25 45 +36 44 87 | 79 7 89 175 -30
OCT-25 22200 P 0 0 0 0 0 | 26 68 26 49 +38 43 85 | 92 10 85 377 -13
OCT-25 22400 P 0 0 0 0 0 | 32 74 32 57 +43 42 57 | 102 9 57 80 -50
OCT-25 22600 P 27 27 27 27 1 | 33 89 33 65 +48 41 100 | 126 11 101 148 -41
OCT-25 22800 P 0 0 0 0 0 | 36 95 36 75 +54 39 116 | 138 13 116 153 +16
OCT-25 23000 P 34 34 34 34 1 | 51 113 51 87 +61 38 173 | 167 14 174 288 +96
OCT-25 23200 P 0 0 0 0 0 | 48 127 46 101 +69 37 209 | 196 16 209 242 +88
OCT-25 23400 P 44 50 44 50 6 | 53 149 53 118 +78 36 244 | 215 17 250 412 +98
OCT-25 23600 P 55 56 49 52 6 | 62 167 61 137 +87 35 231 | 268 19 237 525 +99
OCT-25 23800 P 64 66 60 66 6 | 72 195 72 160 +98 34 262 | 309 22 268 535 +52
OCT-25 24000 P 77 81 65 77 53 | 84 224 83 187 +111 33 417 | 348 24 470 549 -268
OCT-25 24200 P 89 98 79 97 38 | 101 262 100 219 +128 32 254 | 433 26 292 662 -39
OCT-25 24400 P 108 114 97 112 12 | 123 303 122 257 +148 30 344 | 492 32 356 580 -11
OCT-25 24600 P 130 145 114 145 60 | 150 353 142 301 +167 29 468 | 551 37 528 471 -57
OCT-25 24800 P 155 178 138 171 59 | 180 413 173 357 +193 28 501 | 640 41 560 804 +16
OCT-25 25000 P 195 221 168 215 115 | 222 485 210 422 +221 27 716 | 770 52 831 592 -46
OCT-25 25200 P 237 268 204 268 128 | 264 570 261 504 +259 27 628 | 871 59 756 486 -64
OCT-25 25400 P 291 325 254 318 118 | 327 660 312 598 +301 26 719 | 912 68 837 327 +10
OCT-25 25600 P 350 405 312 400 60 | 392 782 380 711 +352 26 272 | 980 85 332 463 -17
OCT-25 25800 P 441 480 387 480 79 | 473 899 462 828 +392 25 257 | 1200 109 336 278 -145
OCT-25 26000 P 524 576 475 576 45 | 580 1013 575 974 +444 25 90 | 1297 133 135 388 -11
OCT-25 26200 P 640 648 593 593 4 | 697 1200 680 1110 +473 24 40 | 1380 170 44 220 -15
OCT-25 26400 P 748 748 739 739 3 | 822 1324 822 1270 +516 23 36 | 1428 212 39 235 -9
OCT-25 26600 P 0 0 0 0 0 | 940 1460 940 1444 +548 23 24 | 1640 270 24 345 -13
OCT-25 26800 P 0 0 0 0 0 | 1190 1630 1190 1624 +580 23 11 | 1750 332 11 395 -2
OCT-25 27000 P 0 0 0 0 0 | 0 0 0 1814 +612 24 0 | 1950 410 0 198 -90
OCT-25 27200 P 1368 1368 1368 1368 8 | 1459 1997 1451 2005 +637 25 18 | 1997 498 26 159 -7
OCT-25 27400 P 0 0 0 0 0 | 2232 2232 2197 2199 +645 25 6 | 2390 591 6 216 -6
OCT-25 27600 P 0 0 0 0 0 | 1820 2385 1820 2382 +645 22 5 | 2385 712 5 95 -4
OCT-25 27800 P 0 0 0 0 0 | 2300 2385 2300 2579 +650 22 7 | 2410 839 7 66 -6
OCT-25 28000 P 0 0 0 0 0 | 0 0 0 2777 +656 21 0 | 2358 966 0 15 0
OCT-25 28200 P 0 0 0 0 0 | 0 0 0 2976 +668 21 0 | 2430 1100 0 5 0
OCT-25 28400 P 0 0 0 0 0 | 0 0 0 3175 +672 0 0 | 2250 1283 0 2 0
OCT-25 28600 P 0 0 0 0 0 | 0 0 0 3375 +675 0 0 | 1915 1437 0 14 0
OCT-25 28800 P 0 0 0 0 0 | 0 0 0 3575 +677 0 0 | 2620 1605 0 1 0
OCT-25 29000 P 0 0 0 0 0 | 0 0 0 3775 +678 0 0 | 2530 2278 0 1 0
OCT-25 29200 P 0 0 0 0 0 | 0 0 0 3975 +679 0 0 | 2424 2102 0 1 0
OCT-25 29400 P 0 0 0 0 0 | 0 0 0 4175 +679 0 0 | 0 0 0 0 0
OCT-25 29600 P 0 0 0 0 0 | 0 0 0 4375 +680 0 0 | 0 0 0 0 0
OCT-25 29800 P 0 0 0 0 0 | 0 0 0 4575 +680 0 0 | 3160 3160 0 1 0
OCT-25 30000 P 0 0 0 0 0 | 0 0 0 4775 +680 0 0 | 4111 3535 0 1 0
OCT-25 30200 P 0 0 0 0 0 | 0 0 0 4975 +680 0 0 | 0 0 0 0 0
OCT-25 30400 P 0 0 0 0 0 | 0 0 0 5175 +680 0 0 | 0 0 0 0 0
OCT-25 30600 P 0 0 0 0 0 | 0 0 0 5375 +680 0 0 | 0 0 0 0 0
OCT-25 30800 P 0 0 0 0 0 | 0 0 0 5575 +680 0 0 | 0 0 0 0 0
OCT-25 31000 P 0 0 0 0 0 | 0 0 0 5775 +680 0 0 | 0 0 0 0 0
OCT-25 31200 P 0 0 0 0 0 | 0 0 0 5975 +680 0 0 | 0 0 0 0 0
OCT-25 31400 P 0 0 0 0 0 | 0 0 0 6175 +680 0 0 | 0 0 0 0 0
OCT-25 31600 P 0 0 0 0 0 | 0 0 0 6375 +680 0 0 | 0 0 0 0 0
OCT-25 31800 P 0 0 0 0 0 | 0 0 0 6575 +680 0 0 | 0 0 0 0 0
OCT-25 32000 P 0 0 0 0 0 | 0 0 0 6775 +680 0 0 | 0 0 0 0 0
OCT-25 32200 P 0 0 0 0 0 | 0 0 0 6975 +680 0 0 | 0 0 0 0 0
OCT-25 32400 P 0 0 0 0 0 | 0 0 0 7175 +680 0 0 | 0 0 0 0 0
OCT-25 32600 P 0 0 0 0 0 | 0 0 0 7375 +680 0 0 | 0 0 0 0 0
OCT-25 32800 P 0 0 0 0 0 | 0 0 0 7575 +680 0 0 | 0 0 0 0 0
OCT-25 33000 P 0 0 0 0 0 | 0 0 0 7775 +680 0 0 | 0 0 0 0 0
TOTAL PUT 806 | TOTAL PUT 6949 | TOTAL PUT 7755 11880 -596
| MONTH PUT/CALL RATIO 1.18
| MONTH TOTAL 14314 24831 +387
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
NOV-25 19500 C 0 0 0 0 0 | 0 0 0 5776 -667 39 0 | 0 0 0 0 0
NOV-25 19600 C 0 0 0 0 0 | 0 0 0 5678 -666 39 0 | 0 0 0 0 0
NOV-25 19700 C 0 0 0 0 0 | 0 0 0 5580 -665 38 0 | 0 0 0 0 0
NOV-25 19800 C 0 0 0 0 0 | 0 0 0 5483 -662 38 0 | 0 0 0 0 0
NOV-25 19900 C 0 0 0 0 0 | 0 0 0 5385 -661 38 0 | 0 0 0 0 0
NOV-25 20000 C 0 0 0 0 0 | 0 0 0 5288 -659 38 0 | 0 0 0 0 0
NOV-25 20200 C 0 0 0 0 0 | 0 0 0 5093 -656 37 0 | 0 0 0 0 0
NOV-25 20400 C 0 0 0 0 0 | 0 0 0 4899 -653 37 0 | 0 0 0 0 0
NOV-25 20600 C 0 0 0 0 0 | 0 0 0 4707 -648 36 0 | 0 0 0 0 0
NOV-25 20800 C 0 0 0 0 0 | 0 0 0 4515 -643 36 0 | 0 0 0 0 0
NOV-25 21000 C 0 0 0 0 0 | 0 0 0 4324 -638 35 0 | 0 0 0 0 0
NOV-25 21200 C 0 0 0 0 0 | 0 0 0 4134 -633 35 0 | 0 0 0 0 0
NOV-25 21400 C 0 0 0 0 0 | 0 0 0 3945 -627 34 0 | 0 0 0 0 0
NOV-25 21600 C 0 0 0 0 0 | 0 0 0 3758 -621 34 0 | 0 0 0 0 0
NOV-25 21800 C 0 0 0 0 0 | 0 0 0 3572 -614 33 0 | 0 0 0 0 0
NOV-25 22000 C 0 0 0 0 0 | 0 0 0 3389 -606 33 0 | 0 0 0 0 0
NOV-25 22200 C 0 0 0 0 0 | 0 0 0 3207 -598 33 0 | 0 0 0 0 0
NOV-25 22400 C 0 0 0 0 0 | 0 0 0 3027 -590 32 0 | 0 0 0 0 0
NOV-25 22600 C 0 0 0 0 0 | 0 0 0 2849 -581 32 0 | 3150 3150 0 8 0
NOV-25 22800 C 0 0 0 0 0 | 0 0 0 2675 -570 31 0 | 0 0 0 0 0
NOV-25 23000 C 0 0 0 0 0 | 0 0 0 2503 -560 31 0 | 0 0 0 1 0
NOV-25 23200 C 0 0 0 0 0 | 0 0 0 2334 -549 30 0 | 0 0 0 0 0
NOV-25 23400 C 0 0 0 0 0 | 0 0 0 2169 -537 30 0 | 0 0 0 0 0
NOV-25 23600 C 0 0 0 0 0 | 0 0 0 2007 -525 29 0 | 0 0 0 1 0
NOV-25 23800 C 0 0 0 0 0 | 2230 2230 2230 1850 -512 29 1 | 2700 2015 1 2 0
NOV-25 24000 C 0 0 0 0 0 | 1700 1700 1700 1679 -516 28 1 | 1700 1700 1 1 +1
NOV-25 24200 C 0 0 0 0 0 | 0 0 0 1530 -502 27 0 | 0 0 0 0 0
NOV-25 24400 C 0 0 0 0 0 | 0 0 0 1389 -485 27 0 | 0 0 0 0 0
NOV-25 24600 C 0 0 0 0 0 | 1641 1641 1641 1253 -467 26 2 | 1680 1570 2 2 0
NOV-25 24800 C 0 0 0 0 0 | 0 0 0 1131 -441 26 0 | 0 0 0 1 0
NOV-25 25000 C 0 0 0 0 0 | 1247 1247 1000 999 -419 25 7 | 1346 980 7 4 -1
NOV-25 25200 C 0 0 0 0 0 | 937 937 888 899 -374 25 3 | 2328 888 3 26 +3
NOV-25 25400 C 0 0 0 0 0 | 940 940 788 790 -353 25 11 | 1172 788 11 115 -23
NOV-25 25600 C 1018 1018 1018 1018 1 | 982 982 692 695 -328 25 39 | 2055 692 40 305 -10
NOV-25 25800 C 915 915 906 906 2 | 794 794 600 606 -305 25 11 | 1900 600 13 175 +5
NOV-25 26000 C 805 814 805 808 11 | 727 727 537 532 -275 24 18 | 1800 537 29 324 -5
NOV-25 26200 C 730 730 730 730 1 | 700 700 501 465 -245 24 46 | 1305 427 47 155 +6
NOV-25 26400 C 631 650 600 650 9 | 538 538 400 404 -219 24 26 | 1038 400 35 89 +6
NOV-25 26600 C 546 560 546 560 6 | 530 530 347 350 -195 24 52 | 1152 347 58 263 +3
NOV-25 26800 C 481 481 481 481 1 | 430 430 290 301 -175 24 43 | 1000 290 44 219 +1
NOV-25 27000 C 400 434 400 404 7 | 405 405 260 257 -158 24 71 | 1098 260 78 366 +12
NOV-25 27200 C 374 374 321 321 15 | 332 332 216 219 -141 24 28 | 994 216 43 179 +4
NOV-25 27400 C 319 319 300 307 25 | 300 300 186 186 -125 24 33 | 929 186 58 91 -11
NOV-25 27600 C 269 269 250 250 5 | 262 263 163 160 -107 24 63 | 810 163 68 75 +27
NOV-25 27800 C 0 0 0 0 0 | 188 188 146 137 -92 24 80 | 732 146 80 178 +49
NOV-25 28000 C 207 207 188 188 5 | 169 169 125 115 -84 24 83 | 647 121 88 192 +37
NOV-25 28200 C 0 0 0 0 0 | 140 140 118 95 -76 24 26 | 586 105 26 205 +12
NOV-25 28400 C 0 0 0 0 0 | 147 147 90 78 -69 24 7 | 526 90 7 187 +1
NOV-25 28600 C 130 135 130 135 2 | 127 127 80 63 -61 24 12 | 459 80 14 162 +8
NOV-25 28800 C 116 116 113 113 2 | 110 110 73 51 -52 24 6 | 432 64 8 151 -1
NOV-25 29000 C 0 0 0 0 0 | 96 96 63 41 -45 24 6 | 372 56 6 79 +2
NOV-25 29200 C 0 0 0 0 0 | 69 69 58 33 -38 24 4 | 334 46 4 76 -3
NOV-25 29400 C 0 0 0 0 0 | 58 58 49 26 -32 24 3 | 300 46 3 171 +3
NOV-25 29600 C 0 0 0 0 0 | 63 63 41 21 -27 24 44 | 261 34 44 195 +40
NOV-25 29800 C 57 57 57 57 3 | 38 39 37 16 -23 24 83 | 238 37 86 142 +83
NOV-25 30000 C 49 49 49 49 1 | 38 38 32 13 -19 24 62 | 224 25 63 137 +60
NOV-25 30200 C 0 0 0 0 0 | 30 31 29 10 -15 23 80 | 199 24 80 141 +57
NOV-25 30400 C 0 0 0 0 0 | 0 0 0 8 -12 24 0 | 170 21 0 92 0
NOV-25 30600 C 0 0 0 0 0 | 0 0 0 6 -10 23 0 | 152 19 0 110 0
NOV-25 30800 C 0 0 0 0 0 | 21 21 21 5 -8 24 1 | 141 18 1 64 0
NOV-25 31000 C 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 124 15 0 11 0
NOV-25 31200 C 0 0 0 0 0 | 0 0 0 2 -6 23 0 | 106 16 0 57 0
NOV-25 31400 C 0 0 0 0 0 | 0 0 0 1 -5 22 0 | 83 13 0 44 0
NOV-25 31600 C 0 0 0 0 0 | 0 0 0 1 -4 22 0 | 80 13 0 29 0
NOV-25 31800 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 74 12 0 28 0
NOV-25 32000 C 0 0 0 0 0 | 0 0 0 1 -2 23 0 | 68 13 0 3 0
NOV-25 32200 C 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 58 9 0 3 0
NOV-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 55 9 0 7 0
NOV-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 17 17 0 1 0
NOV-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 23 20 0 2 0
NOV-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 20 20 0 2 0
TOTAL CALL 96 | TOTAL CALL 952 | TOTAL CALL 1048 4871 +366
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
NOV-25 19500 P 0 0 0 0 0 | 42 51 42 29 +24 39 19 | 51 9 19 37 -26
NOV-25 19600 P 0 0 0 0 0 | 0 0 0 30 +24 39 0 | 16 10 0 6 0
NOV-25 19700 P 0 0 0 0 0 | 0 0 0 32 +25 38 0 | 11 11 0 1 0
NOV-25 19800 P 0 0 0 0 0 | 46 46 46 35 +27 38 1 | 46 18 1 1 0
NOV-25 19900 P 0 0 0 0 0 | 48 48 48 37 +28 38 7 | 48 41 7 4 -7
NOV-25 20000 P 0 0 0 0 0 | 59 59 59 41 +31 38 1 | 59 16 1 6 0
NOV-25 20200 P 0 0 0 0 0 | 0 0 0 47 +35 38 0 | 0 0 0 0 0
NOV-25 20400 P 0 0 0 0 0 | 0 0 0 53 +38 37 0 | 58 51 0 7 0
NOV-25 20600 P 0 0 0 0 0 | 56 56 56 59 +41 36 1 | 62 17 1 65 0
NOV-25 20800 P 0 0 0 0 0 | 0 0 0 67 +46 36 0 | 78 17 0 107 -20
NOV-25 21000 P 0 0 0 0 0 | 68 101 68 78 +52 36 169 | 101 19 169 142 +32
NOV-25 21200 P 0 0 0 0 0 | 71 113 71 88 +57 35 31 | 113 21 31 151 +21
NOV-25 21400 P 0 0 0 0 0 | 97 115 97 100 +64 35 42 | 115 34 42 134 +40
NOV-25 21600 P 0 0 0 0 0 | 93 132 93 113 +70 34 48 | 132 24 48 185 +26
NOV-25 21800 P 0 0 0 0 0 | 98 148 98 128 +77 34 68 | 148 39 68 298 +64
NOV-25 22000 P 0 0 0 0 0 | 105 162 105 143 +83 33 112 | 162 29 112 170 +109
NOV-25 22200 P 0 0 0 0 0 | 130 181 130 161 +91 33 91 | 181 34 91 331 +90
NOV-25 22400 P 91 91 91 91 1 | 130 200 130 179 +97 32 73 | 200 35 74 176 +17
NOV-25 22600 P 103 103 103 103 1 | 155 214 148 197 +101 31 73 | 214 40 74 186 +58
NOV-25 22800 P 112 112 112 112 1 | 146 239 146 222 +110 31 187 | 239 45 188 313 +139
NOV-25 23000 P 140 140 140 140 1 | 148 273 148 248 +118 30 126 | 273 48 127 115 +60
NOV-25 23200 P 0 0 0 0 0 | 169 299 169 277 +126 30 65 | 299 54 65 115 +26
NOV-25 23400 P 0 0 0 0 0 | 220 344 220 311 +139 29 49 | 344 59 49 235 +26
NOV-25 23600 P 192 198 192 198 2 | 238 370 238 348 +153 29 36 | 370 69 38 115 +13
NOV-25 23800 P 219 219 205 205 5 | 242 413 240 390 +170 28 87 | 413 74 92 146 +1
NOV-25 24000 P 245 245 231 231 3 | 272 470 272 435 +184 28 103 | 470 81 106 259 +13
NOV-25 24200 P 0 0 0 0 0 | 311 495 311 489 +203 27 28 | 495 89 28 106 +1
NOV-25 24400 P 327 327 306 306 4 | 384 579 384 547 +221 27 38 | 579 107 42 97 -2
NOV-25 24600 P 368 368 348 348 5 | 472 649 472 607 +235 26 27 | 703 121 32 198 -3
NOV-25 24800 P 404 404 404 404 1 | 518 716 518 680 +258 26 9 | 716 142 10 258 0
NOV-25 25000 P 448 464 448 464 6 | 522 814 522 775 +297 26 70 | 814 162 76 339 +15
NOV-25 25200 P 541 541 527 529 3 | 658 885 658 843 +297 25 41 | 940 187 44 401 +15
NOV-25 25400 P 0 0 0 0 0 | 778 987 774 958 +342 25 97 | 987 210 97 297 -20
NOV-25 25600 P 665 710 641 710 5 | 730 1098 730 1052 +354 25 48 | 1098 254 53 165 -7
NOV-25 25800 P 0 0 0 0 0 | 888 1101 888 1158 +372 25 20 | 1101 297 20 141 -5
NOV-25 26000 P 835 863 818 863 4 | 1030 1152 1030 1279 +397 24 8 | 1175 336 12 223 -2
NOV-25 26200 P 978 978 978 978 1 | 1099 1330 1099 1409 +437 24 10 | 1330 392 11 71 +1
NOV-25 26400 P 0 0 0 0 0 | 1342 1595 1342 1569 +481 25 5 | 1595 455 5 43 -1
NOV-25 26600 P 0 0 0 0 0 | 0 0 0 1712 +502 25 0 | 1510 523 0 75 0
NOV-25 26800 P 0 0 0 0 0 | 1449 1609 1449 1862 +524 25 3 | 1609 598 3 16 +1
NOV-25 27000 P 1486 1486 1486 1486 1 | 0 0 0 2054 +576 26 0 | 1872 678 1 19 0
NOV-25 27200 P 0 0 0 0 0 | 0 0 0 2178 +544 25 0 | 1764 790 0 11 0
NOV-25 27400 P 0 0 0 0 0 | 0 0 0 2343 +559 24 0 | 1020 881 0 20 0
NOV-25 27600 P 0 0 0 0 0 | 0 0 0 2512 +574 24 0 | 1220 977 0 8 0
NOV-25 27800 P 0 0 0 0 0 | 0 0 0 2686 +587 24 0 | 1750 1750 0 1 0
NOV-25 28000 P 0 0 0 0 0 | 0 0 0 2863 +600 24 0 | 1896 1222 0 3 0
NOV-25 28200 P 0 0 0 0 0 | 0 0 0 3044 +611 24 0 | 2526 1383 0 0 0
NOV-25 28400 P 0 0 0 0 0 | 2700 2700 2700 3228 +622 24 4 | 3110 1566 4 1 -3
NOV-25 28600 P 0 0 0 0 0 | 0 0 0 3414 +631 24 0 | 3085 1720 0 4 0
NOV-25 28800 P 0 0 0 0 0 | 0 0 0 3602 +639 24 0 | 3090 1828 0 4 0
NOV-25 29000 P 0 0 0 0 0 | 3600 3600 3600 3792 +646 24 2 | 3600 3600 2 2 +2
NOV-25 29200 P 0 0 0 0 0 | 0 0 0 3984 +652 24 0 | 0 0 0 0 0
NOV-25 29400 P 0 0 0 0 0 | 0 0 0 4178 +658 24 0 | 0 0 0 0 0
NOV-25 29600 P 0 0 0 0 0 | 0 0 0 4372 +663 24 0 | 0 0 0 0 0
NOV-25 29800 P 0 0 0 0 0 | 0 0 0 4568 +667 24 0 | 0 0 0 0 0
NOV-25 30000 P 0 0 0 0 0 | 0 0 0 4764 +670 23 0 | 4222 4200 0 2 0
NOV-25 30200 P 0 0 0 0 0 | 0 0 0 4962 +674 23 0 | 0 0 0 0 0
NOV-25 30400 P 0 0 0 0 0 | 0 0 0 5159 +676 23 0 | 0 0 0 0 0
NOV-25 30600 P 0 0 0 0 0 | 0 0 0 5358 +679 23 0 | 0 0 0 0 0
NOV-25 30800 P 0 0 0 0 0 | 0 0 0 5556 +680 23 0 | 0 0 0 0 0
NOV-25 31000 P 0 0 0 0 0 | 0 0 0 5755 +682 23 0 | 0 0 0 0 0
NOV-25 31200 P 0 0 0 0 0 | 0 0 0 5954 +683 23 0 | 0 0 0 0 0
NOV-25 31400 P 0 0 0 0 0 | 0 0 0 6154 +685 23 0 | 0 0 0 0 0
NOV-25 31600 P 0 0 0 0 0 | 0 0 0 6353 +685 22 0 | 0 0 0 0 0
NOV-25 31800 P 0 0 0 0 0 | 0 0 0 6553 +686 23 0 | 0 0 0 0 0
NOV-25 32000 P 0 0 0 0 0 | 0 0 0 6753 +687 23 0 | 0 0 0 0 0
NOV-25 32200 P 0 0 0 0 0 | 0 0 0 6952 +687 0 0 | 0 0 0 0 0
NOV-25 32400 P 0 0 0 0 0 | 0 0 0 7152 +687 0 0 | 0 0 0 0 0
NOV-25 32600 P 0 0 0 0 0 | 0 0 0 7352 +688 0 0 | 0 0 0 0 0
NOV-25 32800 P 0 0 0 0 0 | 0 0 0 7552 +688 0 0 | 0 0 0 0 0
NOV-25 33000 P 0 0 0 0 0 | 0 0 0 7752 +688 0 0 | 0 0 0 0 0
TOTAL PUT 44 | TOTAL PUT 1799 | TOTAL PUT 1843 5810 +674
| MONTH PUT/CALL RATIO 1.75
| MONTH TOTAL 2891 10681 +1040
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 15329 -691 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 15229 -691 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 15129 -691 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 15029 -691 0 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 14929 -691 0 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 14829 -691 0 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 14729 -691 0 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 14629 -691 0 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 14529 -691 0 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 14429 -691 0 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 14329 -691 0 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 14229 -691 0 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 14129 -691 0 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 14029 -691 0 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 13929 -691 0 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 13829 -691 0 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 13729 -691 0 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 13529 -691 0 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 13329 -691 0 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 13129 -691 0 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 12929 -691 0 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 12729 -691 0 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12529 -691 0 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 12329 -691 0 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 12129 -691 0 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 11929 -691 0 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 11729 -691 0 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 11530 -690 43 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 11330 -690 42 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 11130 -690 41 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 10930 -690 40 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 10730 -690 39 0 | 11240 7583 0 4 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 10530 -690 38 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 10331 -689 40 0 | 10986 8090 0 13 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 10231 -689 39 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 10131 -689 39 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 10031 -689 38 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 9931 -689 38 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 9832 -688 39 0 | 10492 8000 0 7 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 9732 -688 38 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 9632 -688 38 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 9532 -688 38 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 9433 -688 38 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 9333 -688 38 0 | 9700 6800 0 4 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 9233 -688 37 0 | 9406 8156 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 9134 -687 38 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 9034 -687 37 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 8934 -687 37 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 8835 -686 37 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 8735 -686 36 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 8636 -685 37 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 8536 -685 36 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 8437 -684 36 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 8338 -684 36 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 8238 -684 36 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 8139 -683 36 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 8040 -682 36 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 7941 -681 36 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 7842 -681 35 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 7743 -680 35 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 7644 -679 35 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 7545 -679 35 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 7446 -678 35 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 7347 -677 35 0 | 7800 5502 0 5 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 7249 -676 35 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 7150 -675 34 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 7052 -674 34 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 6953 -674 34 0 | 7410 7410 0 1 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 6855 -672 34 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 6757 -671 34 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 6659 -670 34 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 6561 -668 33 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 6463 -667 33 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 6366 -665 33 0 | 6297 5255 0 2 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 6268 -664 33 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 6171 -662 33 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 6074 -660 33 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 5976 -660 32 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 5880 -657 32 0 | 4650 4425 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 5783 -656 32 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 5687 -653 32 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 5590 -652 32 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 5494 -650 32 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 5398 -648 32 0 | 7332 4200 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 5208 -642 31 0 | 0 0 0 2 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 5018 -637 31 0 | 0 0 0 3 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 4829 -632 31 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 4642 -626 30 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 4456 -619 30 0 | 5080 2880 0 7 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 4271 -613 30 0 | 2750 2750 0 1 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 4088 -606 29 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 3930 3930 3930 3907 -598 29 1 | 4072 3820 1 4 -1
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 3728 -590 29 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3551 -581 29 0 | 2936 1700 0 2 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 3377 -571 28 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 3204 -562 28 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 3035 -551 28 0 | 4270 1555 0 2 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2868 -541 27 0 | 2095 1468 0 1 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 2704 -529 27 0 | 2682 1403 0 7 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2544 -517 27 0 | 2850 1295 0 7 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 2387 -505 26 0 | 2380 1430 0 2 0
DEC-25 23600 C 0 0 0 0 0 | 2258 2258 2258 2234 -492 26 1 | 2565 1145 1 5 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 2084 -479 26 0 | 2500 1020 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1939 -465 26 0 | 3050 962 0 16 0
DEC-25 24200 C 0 0 0 0 0 | 0 0 0 1772 -477 25 0 | 1668 973 0 5 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 1637 -461 24 0 | 2500 965 0 31 0
DEC-25 24600 C 0 0 0 0 0 | 1515 1530 1515 1508 -443 24 2 | 3035 963 2 31 +2
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 1391 -418 24 0 | 2120 771 0 24 0
DEC-25 25000 C 0 0 0 0 0 | 1300 1300 1300 1274 -376 24 1 | 2730 764 1 39 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1162 -358 24 0 | 1905 723 0 37 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 1059 -338 24 0 | 2000 691 0 33 0
DEC-25 25600 C 0 0 0 0 0 | 1055 1055 970 962 -318 23 4 | 2220 585 4 44 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 873 -300 23 0 | 1619 573 0 51 -10
DEC-25 26000 C 0 0 0 0 0 | 900 900 800 789 -279 23 7 | 1960 511 7 109 0
DEC-25 26200 C 0 0 0 0 0 | 843 843 725 713 -260 23 13 | 1450 512 13 225 +12
DEC-25 26400 C 0 0 0 0 0 | 650 665 650 644 -239 23 55 | 1450 473 55 342 +5
DEC-25 26600 C 0 0 0 0 0 | 650 650 580 583 -218 23 12 | 1474 425 12 224 0
DEC-25 26800 C 0 0 0 0 0 | 680 680 539 526 -198 23 7 | 1423 393 7 253 +4
DEC-25 27000 C 0 0 0 0 0 | 560 568 465 474 -181 23 50 | 1395 337 50 138 -4
DEC-25 27200 C 0 0 0 0 0 | 440 440 440 427 -164 23 1 | 1210 334 1 166 -6
DEC-25 27400 C 0 0 0 0 0 | 433 433 420 383 -152 23 3 | 1167 341 3 99 -24
DEC-25 27600 C 0 0 0 0 0 | 410 410 348 343 -139 23 22 | 1050 288 22 201 +20
DEC-25 27800 C 0 0 0 0 0 | 332 332 302 307 -127 23 4 | 993 272 4 168 -1
DEC-25 28000 C 0 0 0 0 0 | 377 377 285 276 -115 24 17 | 943 239 17 248 -26
DEC-25 28200 C 0 0 0 0 0 | 258 258 258 248 -104 24 2 | 857 225 2 427 +2
DEC-25 28400 C 0 0 0 0 0 | 228 228 221 223 -94 24 8 | 622 221 8 219 -5
DEC-25 28600 C 0 0 0 0 0 | 245 245 213 201 -86 24 3 | 700 211 3 115 0
DEC-25 28800 C 260 260 260 260 1 | 0 0 0 181 -77 24 0 | 674 170 1 44 -1
DEC-25 29000 C 238 238 238 238 1 | 232 232 176 160 -72 24 6 | 634 159 7 87 -3
DEC-25 29200 C 0 0 0 0 0 | 169 169 169 141 -69 24 40 | 531 155 40 157 -20
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 124 -65 24 0 | 504 130 0 223 -10
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 109 -59 24 0 | 473 115 0 102 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 96 -54 24 0 | 424 102 0 233 0
DEC-25 30000 C 0 0 0 0 0 | 104 104 95 84 -49 24 43 | 412 92 43 308 +42
DEC-25 30200 C 0 0 0 0 0 | 0 0 0 74 -44 24 0 | 353 81 0 131 0
DEC-25 30400 C 0 0 0 0 0 | 78 78 78 64 -40 24 1 | 335 73 1 71 -1
DEC-25 30600 C 0 0 0 0 0 | 87 87 87 56 -36 24 2 | 271 65 2 99 +2
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 49 -32 24 0 | 296 58 0 153 0
DEC-25 31000 C 0 0 0 0 0 | 0 0 0 41 -29 24 0 | 257 62 0 56 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 37 -24 24 0 | 257 45 0 56 0
DEC-25 31400 C 0 0 0 0 0 | 0 0 0 31 -23 24 0 | 45 45 0 2 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 27 -22 24 0 | 203 37 0 56 0
DEC-25 31800 C 0 0 0 0 0 | 0 0 0 23 -19 24 0 | 131 46 0 13 0
DEC-25 32000 C 0 0 0 0 0 | 33 33 33 20 -18 24 2 | 198 28 2 167 -2
DEC-25 32200 C 0 0 0 0 0 | 0 0 0 17 -15 24 0 | 133 109 0 88 0
DEC-25 32400 C 0 0 0 0 0 | 25 25 25 15 -13 24 1 | 164 25 1 6 0
DEC-25 32600 C 0 0 0 0 0 | 0 0 0 13 -12 24 0 | 68 23 0 21 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 11 -11 24 0 | 150 25 0 12 0
DEC-25 33000 C 0 0 0 0 0 | 0 0 0 9 -10 24 0 | 76 17 0 103 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 8 -9 24 0 | 118 17 0 15 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 6 -7 24 0 | 123 42 0 25 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 4 -6 24 0 | 86 11 0 48 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 3 -5 24 0 | 67 18 0 5 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 2 -4 24 0 | 45 8 0 4 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 46 43 0 2 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 43 14 0 5 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 56 12 0 17 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 17 13 0 5 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 28 13 0 7 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 46 4 0 13 0
TOTAL CALL 2 | TOTAL CALL 308 | TOTAL CALL 310 5658 -25
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 65 0 | 20 13 0 6 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 14 14 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 20 20 0 1 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 21 21 0 1 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 13 13 0 1 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 20 20 0 1 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 18 18 0 1 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 19 19 0 2 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 22 22 0 1 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 19 19 0 1 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 22 19 0 7 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 23 19 0 6 0
DEC-25 14600 P 0 0 0 0 0 | 15 15 15 1 0 39 1 | 29 15 1 1 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 21 15 0 3 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 16 15 0 3 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 15 15 0 2 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 16 16 0 1 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 30 30 0 1 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 78 14 0 7 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 19 19 0 1 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 115 12 0 2 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 118 72 0 22 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 98 21 0 6 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 140 78 0 1 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 127 13 0 8 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 144 84 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 5 +4 35 0 | 167 90 0 7 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 6 +5 35 0 | 200 13 0 11 0
DEC-25 16900 P 0 0 0 0 0 | 0 0 0 7 +6 36 0 | 208 15 0 2 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 8 +7 36 0 | 148 26 0 4 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 9 +8 36 0 | 20 15 0 8 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 10 +9 36 0 | 110 10 0 13 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 11 +10 36 0 | 266 14 0 8 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 12 +11 36 0 | 32 17 0 1 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 13 +12 35 0 | 277 160 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 38 38 38 14 +13 35 1 | 38 18 1 1 -1
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 15 +14 35 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 16 +15 35 0 | 225 16 0 4 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 17 +16 35 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 41 41 41 18 +17 35 3 | 174 20 3 7 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 20 +18 35 0 | 112 67 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 21 +18 34 0 | 117 77 0 4 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 23 +19 34 0 | 208 4 0 2 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 24 +19 34 0 | 183 17 0 4 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 27 +21 34 0 | 177 90 0 1 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 28 +21 34 0 | 250 35 0 2 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 30 +22 34 0 | 204 53 0 1 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 32 +23 33 0 | 260 27 0 3 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 34 +24 33 0 | 53 47 0 2 0
DEC-25 19000 P 0 0 0 0 0 | 73 73 73 37 +26 33 2 | 300 18 2 15 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 39 +27 33 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 42 +29 33 0 | 250 37 0 6 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 45 +31 33 0 | 511 64 0 3 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 47 +31 32 0 | 455 40 0 7 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 51 +34 32 0 | 474 45 0 6 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 54 +35 32 0 | 579 42 0 2 0
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 58 +38 32 0 | 455 204 0 22 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 61 +39 32 0 | 569 45 0 58 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 65 +41 32 0 | 558 190 0 57 0
DEC-25 20000 P 0 0 0 0 0 | 71 71 71 69 +43 32 2 | 581 27 2 58 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 79 +49 31 0 | 800 30 0 140 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 89 +54 31 0 | 575 33 0 109 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 100 +59 31 0 | 621 48 0 54 0
DEC-25 20800 P 0 0 0 0 0 | 153 153 153 116 +68 31 1 | 759 49 1 83 0
DEC-25 21000 P 0 0 0 0 0 | 101 168 101 131 +74 30 6 | 820 39 6 117 -1
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 147 +81 30 0 | 1050 75 0 185 -10
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 164 +88 30 0 | 914 65 0 284 0
DEC-25 21600 P 0 0 0 0 0 | 150 220 150 184 +96 29 38 | 1060 49 38 180 -2
DEC-25 21800 P 0 0 0 0 0 | 150 150 150 205 +104 29 1 | 938 55 1 133 +1
DEC-25 22000 P 0 0 0 0 0 | 209 249 209 229 +114 29 3 | 1435 60 3 250 +2
DEC-25 22200 P 0 0 0 0 0 | 199 199 199 254 +122 29 3 | 1294 65 3 127 -12
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 278 +128 28 0 | 1403 70 0 73 0
DEC-25 22600 P 0 0 0 0 0 | 230 266 230 305 +134 28 6 | 1728 77 6 59 +4
DEC-25 22800 P 0 0 0 0 0 | 222 334 222 334 +140 27 3 | 1380 87 3 275 +2
DEC-25 23000 P 207 207 207 207 1 | 239 390 239 372 +152 27 15 | 1670 92 16 159 0
DEC-25 23200 P 0 0 0 0 0 | 324 438 314 403 +159 26 26 | 1475 102 26 764 +16
DEC-25 23400 P 0 0 0 0 0 | 361 361 361 444 +174 26 20 | 1550 120 20 133 +19
DEC-25 23600 P 0 0 0 0 0 | 388 388 388 490 +190 26 20 | 1788 128 20 41 +17
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 539 +205 25 0 | 1748 149 0 132 0
DEC-25 24000 P 357 357 350 350 5 | 403 625 403 592 +220 25 12 | 1956 157 17 230 0
DEC-25 24200 P 0 0 0 0 0 | 454 660 454 649 +233 25 5 | 1430 190 5 204 +2
DEC-25 24400 P 460 460 460 460 1 | 600 666 600 711 +248 24 2 | 2290 202 3 259 +1
DEC-25 24600 P 0 0 0 0 0 | 656 680 656 788 +273 24 21 | 2135 236 21 241 -1
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 858 +287 24 0 | 2395 256 0 269 0
DEC-25 25000 P 624 624 624 624 1 | 783 974 783 941 +309 24 4 | 3408 283 5 53 0
DEC-25 25200 P 0 0 0 0 0 | 1056 1056 1056 1030 +329 24 1 | 2505 333 1 123 +1
DEC-25 25400 P 760 760 745 745 3 | 923 1090 923 1127 +350 23 22 | 2665 363 25 197 +21
DEC-25 25600 P 0 0 0 0 0 | 1069 1069 1069 1231 +371 23 1 | 2380 410 1 306 0
DEC-25 25800 P 0 0 0 0 0 | 1365 1365 1365 1340 +391 23 2 | 2825 450 2 373 -2
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 1458 +413 23 0 | 3102 505 0 136 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 1581 +432 23 0 | 2637 581 0 83 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 1735 +468 24 0 | 1895 636 0 123 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 1872 +486 24 0 | 3149 700 0 77 0
DEC-25 26800 P 0 0 0 0 0 | 2000 2000 2000 2014 +506 24 1 | 2365 860 1 257 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 2160 +521 24 2 | 3420 870 2 41 +2
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 2311 +524 24 0 | 2082 1097 0 38 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 2466 +537 24 0 | 1966 1065 0 15 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 2625 +549 24 0 | 3340 1183 0 3 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 2787 +560 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 2990 2990 2990 2953 +571 24 3 | 5432 1415 3 13 -2
DEC-25 28200 P 0 0 0 0 0 | 2850 3165 2850 3122 +581 24 2 | 3165 1845 2 30 0
DEC-25 28400 P 0 0 0 0 0 | 3340 3340 3340 3294 +590 24 2 | 3340 2254 2 2 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 3469 +599 24 0 | 3545 2535 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 3647 +608 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 3826 +614 24 0 | 4426 3818 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 4008 +622 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 4192 +628 24 0 | 3855 3800 0 4 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 4377 +633 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 4564 +639 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 4753 +644 24 0 | 7512 3110 0 8 0
DEC-25 30200 P 0 0 0 0 0 | 0 0 0 4942 +648 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 5133 +652 24 0 | 0 0 0 0 0
DEC-25 30600 P 0 0 0 0 0 | 0 0 0 5325 +656 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 5518 +659 24 0 | 7762 7470 0 0 0
DEC-25 31000 P 0 0 0 0 0 | 0 0 0 5712 +662 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 5907 +666 24 0 | 7235 7140 0 0 0
DEC-25 31400 P 0 0 0 0 0 | 0 0 0 6102 +668 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 6298 +670 24 0 | 0 0 0 0 0
DEC-25 31800 P 0 0 0 0 0 | 0 0 0 6494 +672 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 6691 +674 24 0 | 8842 6190 0 6 0
DEC-25 32200 P 0 0 0 0 0 | 0 0 0 6888 +676 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 7086 +678 24 0 | 0 0 0 0 0
DEC-25 32600 P 0 0 0 0 0 | 0 0 0 7284 +679 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 7482 +680 24 0 | 0 0 0 0 0
DEC-25 33000 P 0 0 0 0 0 | 0 0 0 7680 +681 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 7879 +682 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 8277 +684 24 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 8675 +685 24 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 9074 +686 24 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 9473 +687 24 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 9873 +689 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 10272 +689 24 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 10672 +689 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 11072 +690 26 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 11471 +689 0 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 11871 +690 0 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 231 | TOTAL PUT 242 6796 +57
| MONTH PUT/CALL RATIO 0.78
| MONTH TOTAL 552 12454 +32
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 9641 -686 30 0 | 0 0 0 0 0
MAR-26 15900 C 0 0 0 0 0 | 0 0 0 9542 -685 30 0 | 0 0 0 0 0
MAR-26 16000 C 0 0 0 0 0 | 0 0 0 9443 -685 30 0 | 0 0 0 0 0
MAR-26 16100 C 0 0 0 0 0 | 0 0 0 9344 -684 30 0 | 0 0 0 0 0
MAR-26 16200 C 0 0 0 0 0 | 0 0 0 9245 -684 30 0 | 0 0 0 0 0
MAR-26 16300 C 0 0 0 0 0 | 0 0 0 9147 -683 30 0 | 0 0 0 0 0
MAR-26 16400 C 0 0 0 0 0 | 0 0 0 9048 -682 30 0 | 0 0 0 0 0
MAR-26 16500 C 0 0 0 0 0 | 0 0 0 8950 -681 30 0 | 0 0 0 0 0
MAR-26 16600 C 0 0 0 0 0 | 0 0 0 8852 -680 30 0 | 0 0 0 0 0
MAR-26 16700 C 0 0 0 0 0 | 0 0 0 8753 -680 29 0 | 0 0 0 0 0
MAR-26 16800 C 0 0 0 0 0 | 0 0 0 8655 -678 29 0 | 0 0 0 0 0
MAR-26 16900 C 0 0 0 0 0 | 0 0 0 8557 -677 29 0 | 0 0 0 0 0
MAR-26 17000 C 0 0 0 0 0 | 0 0 0 8459 -676 29 0 | 9016 7945 0 0 0
MAR-26 17100 C 0 0 0 0 0 | 0 0 0 8362 -675 29 0 | 0 0 0 0 0
MAR-26 17200 C 0 0 0 0 0 | 0 0 0 8264 -674 29 0 | 0 0 0 0 0
MAR-26 17300 C 0 0 0 0 0 | 0 0 0 8167 -672 29 0 | 8904 8452 0 1 0
MAR-26 17400 C 0 0 0 0 0 | 0 0 0 8069 -671 29 0 | 0 0 0 0 0
MAR-26 17500 C 0 0 0 0 0 | 0 0 0 7972 -670 29 0 | 8100 7780 0 0 0
MAR-26 17600 C 0 0 0 0 0 | 0 0 0 7875 -668 29 0 | 7890 7890 0 2 0
MAR-26 17700 C 0 0 0 0 0 | 0 0 0 7778 -667 29 0 | 0 0 0 0 0
MAR-26 17800 C 0 0 0 0 0 | 0 0 0 7681 -666 29 0 | 7870 7632 0 5 0
MAR-26 17900 C 0 0 0 0 0 | 0 0 0 7585 -664 29 0 | 0 0 0 0 0
MAR-26 18000 C 0 0 0 0 0 | 0 0 0 7488 -663 28 0 | 8572 6980 0 0 0
MAR-26 18100 C 0 0 0 0 0 | 0 0 0 7392 -661 28 0 | 0 0 0 0 0
MAR-26 18200 C 0 0 0 0 0 | 0 0 0 7296 -659 28 0 | 0 0 0 0 0
MAR-26 18300 C 0 0 0 0 0 | 0 0 0 7200 -657 28 0 | 0 0 0 0 0
MAR-26 18400 C 0 0 0 0 0 | 0 0 0 7105 -655 28 0 | 0 0 0 0 0
MAR-26 18500 C 0 0 0 0 0 | 0 0 0 7009 -654 28 0 | 0 0 0 0 0
MAR-26 18600 C 0 0 0 0 0 | 0 0 0 6914 -651 28 0 | 0 0 0 0 0
MAR-26 18700 C 0 0 0 0 0 | 0 0 0 6819 -649 28 0 | 0 0 0 0 0
MAR-26 18800 C 0 0 0 0 0 | 0 0 0 6724 -648 28 0 | 0 0 0 0 0
MAR-26 18900 C 0 0 0 0 0 | 0 0 0 6630 -645 28 0 | 0 0 0 0 0
MAR-26 19000 C 0 0 0 0 0 | 0 0 0 6536 -643 28 0 | 8278 6225 0 1 0
MAR-26 19100 C 0 0 0 0 0 | 0 0 0 6442 -640 28 0 | 0 0 0 0 0
MAR-26 19200 C 0 0 0 0 0 | 0 0 0 6348 -638 27 0 | 0 0 0 0 0
MAR-26 19300 C 0 0 0 0 0 | 0 0 0 6255 -636 27 0 | 0 0 0 0 0
MAR-26 19400 C 0 0 0 0 0 | 0 0 0 6162 -633 27 0 | 0 0 0 0 0
MAR-26 19500 C 0 0 0 0 0 | 6425 6455 6140 6069 -631 27 3 | 6455 6140 3 3 +3
MAR-26 19600 C 0 0 0 0 0 | 0 0 0 5977 -628 27 0 | 0 0 0 0 0
MAR-26 19700 C 0 0 0 0 0 | 0 0 0 5885 -625 27 0 | 0 0 0 0 0
MAR-26 19800 C 0 0 0 0 0 | 0 0 0 5793 -622 27 0 | 0 0 0 0 0
MAR-26 19900 C 0 0 0 0 0 | 0 0 0 5701 -620 27 0 | 0 0 0 0 0
MAR-26 20000 C 0 0 0 0 0 | 6025 6025 5810 5610 -617 27 4 | 7320 5330 4 8 -2
MAR-26 20200 C 0 0 0 0 0 | 0 0 0 5429 -611 27 0 | 0 0 0 0 0
MAR-26 20400 C 0 0 0 0 0 | 0 0 0 5250 -604 27 0 | 0 0 0 0 0
MAR-26 20600 C 0 0 0 0 0 | 0 0 0 5072 -598 26 0 | 0 0 0 0 0
MAR-26 20800 C 0 0 0 0 0 | 0 0 0 4896 -591 26 0 | 0 0 0 0 0
MAR-26 21000 C 0 0 0 0 0 | 0 0 0 4722 -583 26 0 | 6736 5180 0 6 0
MAR-26 21200 C 0 0 0 0 0 | 0 0 0 4550 -576 26 0 | 5876 5338 0 1 0
MAR-26 21400 C 0 0 0 0 0 | 0 0 0 4380 -568 26 0 | 0 0 0 0 0
MAR-26 21600 C 0 0 0 0 0 | 0 0 0 4212 -560 26 0 | 0 0 0 0 0
MAR-26 21800 C 0 0 0 0 0 | 0 0 0 4047 -551 25 0 | 0 0 0 0 0
MAR-26 22000 C 0 0 0 0 0 | 0 0 0 3884 -542 25 0 | 4450 3450 0 2 0
MAR-26 22200 C 0 0 0 0 0 | 0 0 0 3723 -534 25 0 | 0 0 0 0 0
MAR-26 22400 C 0 0 0 0 0 | 0 0 0 3565 -525 25 0 | 0 0 0 0 0
MAR-26 22600 C 0 0 0 0 0 | 0 0 0 3410 -515 25 0 | 0 0 0 0 0
MAR-26 22800 C 0 0 0 0 0 | 0 0 0 3258 -505 25 0 | 0 0 0 0 0
MAR-26 23000 C 0 0 0 0 0 | 3148 3148 3148 3108 -495 24 1 | 3148 3148 1 1 +1
MAR-26 23200 C 0 0 0 0 0 | 0 0 0 2962 -485 24 0 | 0 0 0 0 0
MAR-26 23400 C 0 0 0 0 0 | 0 0 0 2818 -475 24 0 | 0 0 0 0 0
MAR-26 23600 C 0 0 0 0 0 | 0 0 0 2678 -465 24 0 | 0 0 0 0 0
MAR-26 23800 C 0 0 0 0 0 | 0 0 0 2541 -454 24 0 | 0 0 0 0 0
MAR-26 24000 C 0 0 0 0 0 | 0 0 0 2408 -443 24 0 | 3997 2496 0 2 0
MAR-26 24200 C 0 0 0 0 0 | 0 0 0 2248 -462 23 0 | 0 0 0 0 0
MAR-26 24400 C 0 0 0 0 0 | 0 0 0 2124 -449 23 0 | 0 0 0 0 0
MAR-26 24600 C 0 0 0 0 0 | 0 0 0 2005 -434 23 0 | 0 0 0 0 0
MAR-26 24800 C 0 0 0 0 0 | 0 0 0 1898 -411 23 0 | 2230 1724 0 6 0
MAR-26 25000 C 0 0 0 0 0 | 0 0 0 1788 -367 23 0 | 3022 1416 0 11 0
MAR-26 25200 C 0 0 0 0 0 | 0 0 0 1684 -351 23 0 | 2286 1562 0 3 0
MAR-26 25400 C 0 0 0 0 0 | 0 0 0 1576 -343 23 0 | 2140 1471 0 4 0
MAR-26 25600 C 0 0 0 0 0 | 0 0 0 1485 -322 23 0 | 2652 1686 0 2 0
MAR-26 25800 C 0 0 0 0 0 | 0 0 0 1391 -313 22 0 | 2690 1240 0 5 0
MAR-26 26000 C 0 0 0 0 0 | 0 0 0 1303 -300 22 0 | 2022 1205 0 11 0
MAR-26 26200 C 0 0 0 0 0 | 0 0 0 1222 -284 22 0 | 1880 980 0 13 0
MAR-26 26400 C 0 0 0 0 0 | 0 0 0 1147 -265 22 0 | 1657 924 0 21 0
MAR-26 26600 C 0 0 0 0 0 | 0 0 0 1073 -253 22 0 | 1538 932 0 32 0
MAR-26 26800 C 0 0 0 0 0 | 1012 1012 1010 1005 -239 22 3 | 1670 875 3 18 -2
MAR-26 27000 C 0 0 0 0 0 | 0 0 0 940 -227 22 0 | 1914 768 0 37 0
MAR-26 27200 C 0 0 0 0 0 | 0 0 0 879 -215 22 0 | 1486 760 0 25 0
MAR-26 27400 C 0 0 0 0 0 | 0 0 0 820 -205 22 0 | 1629 783 0 20 0
MAR-26 27600 C 0 0 0 0 0 | 0 0 0 766 -195 22 0 | 1286 750 0 23 0
MAR-26 27800 C 0 0 0 0 0 | 713 713 713 716 -185 23 1 | 941 701 1 27 +1
MAR-26 28000 C 0 0 0 0 0 | 0 0 0 670 -174 23 0 | 1500 625 0 42 0
MAR-26 28200 C 0 0 0 0 0 | 0 0 0 627 -164 23 0 | 1101 670 0 67 0
MAR-26 28400 C 0 0 0 0 0 | 0 0 0 584 -165 23 0 | 1297 650 0 79 0
MAR-26 28600 C 0 0 0 0 0 | 557 557 557 548 -146 23 2 | 1060 557 2 74 +2
MAR-26 28800 C 0 0 0 0 0 | 0 0 0 512 -138 23 0 | 995 470 0 46 0
MAR-26 29000 C 0 0 0 0 0 | 0 0 0 480 -129 23 0 | 929 485 0 66 0
MAR-26 29200 C 0 0 0 0 0 | 0 0 0 444 -126 23 0 | 828 430 0 138 0
MAR-26 29400 C 0 0 0 0 0 | 0 0 0 412 -121 23 0 | 776 447 0 78 0
MAR-26 29600 C 0 0 0 0 0 | 407 407 407 382 -117 23 1 | 744 407 1 43 -1
MAR-26 29800 C 0 0 0 0 0 | 382 382 382 355 -113 23 1 | 740 361 1 15 -1
MAR-26 30000 C 425 425 425 425 1 | 354 354 354 329 -98 23 1 | 802 354 2 84 0
MAR-26 30200 C 0 0 0 0 0 | 0 0 0 304 -93 23 0 | 755 350 0 59 0
MAR-26 30400 C 0 0 0 0 0 | 298 298 290 282 -88 23 2 | 599 290 2 28 0
MAR-26 30600 C 0 0 0 0 0 | 283 283 283 261 -83 23 1 | 648 283 1 30 -6
MAR-26 30800 C 0 0 0 0 0 | 265 265 265 241 -78 23 1 | 600 265 1 64 -1
MAR-26 31000 C 0 0 0 0 0 | 270 270 248 223 -74 23 2 | 602 248 2 25 -1
MAR-26 31200 C 0 0 0 0 0 | 287 287 287 206 -69 23 1 | 582 236 1 64 0
MAR-26 31400 C 0 0 0 0 0 | 0 0 0 190 -66 23 0 | 415 226 0 1 0
MAR-26 31600 C 0 0 0 0 0 | 0 0 0 181 -56 23 0 | 525 333 0 1 0
MAR-26 31800 C 0 0 0 0 0 | 0 0 0 162 -58 23 0 | 486 226 0 3 0
MAR-26 32000 C 0 0 0 0 0 | 0 0 0 154 -50 23 0 | 462 180 0 14 0
MAR-26 32200 C 0 0 0 0 0 | 0 0 0 138 -51 23 0 | 0 0 0 0 0
MAR-26 32400 C 0 0 0 0 0 | 0 0 0 131 -44 23 0 | 427 186 0 11 -20
MAR-26 32600 C 0 0 0 0 0 | 0 0 0 117 -45 23 0 | 236 228 0 21 0
MAR-26 32800 C 0 0 0 0 0 | 0 0 0 107 -43 23 0 | 259 259 0 1 0
MAR-26 33000 C 0 0 0 0 0 | 0 0 0 99 -40 23 0 | 306 131 0 200 -10
TOTAL CALL 1 | TOTAL CALL 24 | TOTAL CALL 25 1544 -37
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 15 +14 30 0 | 28 24 0 3 0
MAR-26 15900 P 0 0 0 0 0 | 0 0 0 16 +14 30 0 | 40 40 0 1 0
MAR-26 16000 P 0 0 0 0 0 | 0 0 0 17 +14 30 0 | 55 27 0 9 0
MAR-26 16100 P 0 0 0 0 0 | 0 0 0 18 +14 30 0 | 0 0 0 0 0
MAR-26 16200 P 0 0 0 0 0 | 0 0 0 19 +14 30 0 | 0 0 0 0 0
MAR-26 16300 P 0 0 0 0 0 | 0 0 0 21 +15 30 0 | 43 43 0 1 0
MAR-26 16400 P 0 0 0 0 0 | 0 0 0 22 +15 30 0 | 0 0 0 0 0
MAR-26 16500 P 0 0 0 0 0 | 0 0 0 24 +16 30 0 | 85 85 0 5 0
MAR-26 16600 P 0 0 0 0 0 | 0 0 0 26 +17 30 0 | 0 0 0 0 0
MAR-26 16700 P 0 0 0 0 0 | 0 0 0 27 +17 29 0 | 34 34 0 1 0
MAR-26 16800 P 0 0 0 0 0 | 0 0 0 29 +18 29 0 | 0 0 0 0 0
MAR-26 16900 P 0 0 0 0 0 | 0 0 0 31 +19 29 0 | 0 0 0 0 0
MAR-26 17000 P 0 0 0 0 0 | 0 0 0 33 +20 29 0 | 74 36 0 90 0
MAR-26 17100 P 0 0 0 0 0 | 0 0 0 36 +21 29 0 | 0 0 0 0 0
MAR-26 17200 P 0 0 0 0 0 | 0 0 0 38 +22 29 0 | 0 0 0 0 0
MAR-26 17300 P 0 0 0 0 0 | 0 0 0 41 +24 29 0 | 0 0 0 0 0
MAR-26 17400 P 0 0 0 0 0 | 0 0 0 43 +25 29 0 | 0 0 0 0 0
MAR-26 17500 P 0 0 0 0 0 | 0 0 0 46 +26 29 0 | 117 73 0 2 0
MAR-26 17600 P 0 0 0 0 0 | 0 0 0 49 +28 29 0 | 78 78 0 7 0
MAR-26 17700 P 0 0 0 0 0 | 0 0 0 52 +29 29 0 | 0 0 0 0 0
MAR-26 17800 P 0 0 0 0 0 | 0 0 0 55 +30 29 0 | 83 83 0 7 0
MAR-26 17900 P 0 0 0 0 0 | 0 0 0 59 +32 29 0 | 0 0 0 0 0
MAR-26 18000 P 0 0 0 0 0 | 110 115 110 62 +33 28 3 | 147 51 3 4 +2
MAR-26 18100 P 0 0 0 0 0 | 0 0 0 66 +35 28 0 | 139 78 0 1 0
MAR-26 18200 P 0 0 0 0 0 | 0 0 0 70 +37 28 0 | 154 80 0 0 0
MAR-26 18300 P 0 0 0 0 0 | 0 0 0 74 +39 28 0 | 133 133 0 1 0
MAR-26 18400 P 0 0 0 0 0 | 0 0 0 79 +41 28 0 | 0 0 0 0 0
MAR-26 18500 P 0 0 0 0 0 | 0 0 0 83 +42 28 0 | 114 79 0 1 0
MAR-26 18600 P 0 0 0 0 0 | 0 0 0 88 +45 28 0 | 81 81 0 1 0
MAR-26 18700 P 0 0 0 0 0 | 0 0 0 93 +47 28 0 | 0 0 0 0 0
MAR-26 18800 P 0 0 0 0 0 | 0 0 0 98 +48 28 0 | 173 97 0 1 0
MAR-26 18900 P 0 0 0 0 0 | 0 0 0 104 +51 28 0 | 112 63 0 1 0
MAR-26 19000 P 0 0 0 0 0 | 0 0 0 110 +53 28 0 | 186 69 0 8 0
MAR-26 19100 P 0 0 0 0 0 | 0 0 0 116 +56 28 0 | 120 80 0 2 0
MAR-26 19200 P 0 0 0 0 0 | 0 0 0 122 +58 27 0 | 149 69 0 1 0
MAR-26 19300 P 0 0 0 0 0 | 0 0 0 129 +60 27 0 | 86 86 0 1 0
MAR-26 19400 P 0 0 0 0 0 | 0 0 0 136 +63 27 0 | 122 117 0 2 0
MAR-26 19500 P 0 0 0 0 0 | 0 0 0 143 +65 27 0 | 0 0 0 0 0
MAR-26 19600 P 0 0 0 0 0 | 0 0 0 151 +68 27 0 | 160 77 0 0 0
MAR-26 19700 P 0 0 0 0 0 | 0 0 0 159 +71 27 0 | 112 93 0 0 0
MAR-26 19800 P 0 0 0 0 0 | 0 0 0 167 +74 27 0 | 189 96 0 2 0
MAR-26 19900 P 0 0 0 0 0 | 0 0 0 175 +76 27 0 | 132 98 0 0 0
MAR-26 20000 P 0 0 0 0 0 | 218 250 218 184 +79 27 3 | 292 100 3 18 +1
MAR-26 20200 P 0 0 0 0 0 | 0 0 0 203 +85 27 0 | 251 140 0 2 0
MAR-26 20400 P 0 0 0 0 0 | 0 0 0 224 +92 27 0 | 0 0 0 0 0
MAR-26 20600 P 0 0 0 0 0 | 0 0 0 246 +98 26 0 | 297 211 0 1 0
MAR-26 20800 P 0 0 0 0 0 | 0 0 0 270 +105 26 0 | 268 160 0 2 0
MAR-26 21000 P 218 218 218 218 1 | 358 358 358 296 +113 26 1 | 456 152 2 43 0
MAR-26 21200 P 0 0 0 0 0 | 0 0 0 324 +120 26 0 | 494 312 0 39 0
MAR-26 21400 P 0 0 0 0 0 | 0 0 0 354 +128 26 0 | 532 149 0 145 0
MAR-26 21600 P 0 0 0 0 0 | 333 333 333 386 +136 26 1 | 571 262 1 143 +1
MAR-26 21800 P 0 0 0 0 0 | 455 455 455 421 +145 25 20 | 571 206 20 169 0
MAR-26 22000 P 0 0 0 0 0 | 408 488 408 458 +145 25 42 | 604 160 42 96 +27
MAR-26 22200 P 0 0 0 0 0 | 0 0 0 503 +158 25 0 | 653 263 0 85 0
MAR-26 22400 P 0 0 0 0 0 | 0 0 0 542 +163 25 0 | 492 327 0 55 0
MAR-26 22600 P 0 0 0 0 0 | 0 0 0 585 +171 25 0 | 759 238 0 126 0
MAR-26 22800 P 0 0 0 0 0 | 0 0 0 628 +181 25 0 | 818 264 0 44 0
MAR-26 23000 P 0 0 0 0 0 | 570 650 570 673 +190 24 2 | 815 272 2 52 0
MAR-26 23200 P 0 0 0 0 0 | 619 619 619 723 +201 24 1 | 757 304 1 35 0
MAR-26 23400 P 0 0 0 0 0 | 0 0 0 778 +214 24 0 | 868 335 0 66 0
MAR-26 23600 P 0 0 0 0 0 | 770 850 770 835 +226 24 2 | 888 357 2 91 0
MAR-26 23800 P 0 0 0 0 0 | 0 0 0 899 +242 24 0 | 923 431 0 100 0
MAR-26 24000 P 0 0 0 0 0 | 0 0 0 961 +251 23 0 | 1165 413 0 87 0
MAR-26 24200 P 0 0 0 0 0 | 0 0 0 1031 +265 23 0 | 1138 446 0 56 0
MAR-26 24400 P 0 0 0 0 0 | 0 0 0 1104 +277 23 0 | 1154 497 0 53 0
MAR-26 24600 P 0 0 0 0 0 | 0 0 0 1185 +293 23 0 | 1320 527 0 30 0
MAR-26 24800 P 0 0 0 0 0 | 0 0 0 1271 +309 23 0 | 1810 570 0 10 0
MAR-26 25000 P 0 0 0 0 0 | 0 0 0 1358 +322 23 0 | 1796 752 0 22 0
MAR-26 25200 P 0 0 0 0 0 | 0 0 0 1452 +337 23 0 | 1745 700 0 61 0
MAR-26 25400 P 0 0 0 0 0 | 0 0 0 1553 +354 23 0 | 1690 738 0 19 0
MAR-26 25600 P 0 0 0 0 0 | 0 0 0 1658 +371 23 0 | 1595 815 0 16 0
MAR-26 25800 P 0 0 0 0 0 | 0 0 0 1772 +391 23 0 | 1590 867 0 28 0
MAR-26 26000 P 1447 1447 1447 1447 1 | 1531 1914 1531 1886 +407 23 6 | 1914 914 7 17 +1
MAR-26 26200 P 0 0 0 0 0 | 0 0 0 2004 +421 23 0 | 1880 1296 0 21 0
MAR-26 26400 P 0 0 0 0 0 | 0 0 0 2136 +436 23 0 | 1394 1073 0 21 0
MAR-26 26600 P 0 0 0 0 0 | 0 0 0 2264 +450 23 0 | 1704 1498 0 27 0
MAR-26 26800 P 0 0 0 0 0 | 2395 2395 2395 2396 +465 23 1 | 2530 1535 1 4 -1
MAR-26 27000 P 0 0 0 0 0 | 2535 2535 2535 2531 +477 23 1 | 2985 1315 1 9 -1
MAR-26 27200 P 0 0 0 0 0 | 2680 2680 2680 2670 +485 23 1 | 2825 1550 1 7 -1
MAR-26 27400 P 0 0 0 0 0 | 2830 2830 2830 2812 +496 23 1 | 2830 2028 1 5 -1
MAR-26 27600 P 0 0 0 0 0 | 0 0 0 2957 +506 23 0 | 2076 2076 0 7 0
MAR-26 27800 P 0 0 0 0 0 | 0 0 0 3105 +515 23 0 | 0 0 0 0 0
MAR-26 28000 P 0 0 0 0 0 | 0 0 0 3256 +524 23 0 | 2825 2084 0 1 0
MAR-26 28200 P 0 0 0 0 0 | 3450 3450 3450 3410 +533 23 1 | 3450 2275 1 1 0
MAR-26 28400 P 0 0 0 0 0 | 0 0 0 3567 +542 23 0 | 0 0 0 0 0
MAR-26 28600 P 0 0 0 0 0 | 0 0 0 3726 +550 23 0 | 0 0 0 0 0
MAR-26 28800 P 0 0 0 0 0 | 0 0 0 3887 +557 23 0 | 0 0 0 0 0
MAR-26 29000 P 0 0 0 0 0 | 0 0 0 4051 +565 23 0 | 3400 2989 0 2 0
MAR-26 29200 P 0 0 0 0 0 | 0 0 0 4218 +573 23 0 | 0 0 0 0 0
MAR-26 29400 P 0 0 0 0 0 | 0 0 0 4386 +579 23 0 | 0 0 0 0 0
MAR-26 29600 P 0 0 0 0 0 | 0 0 0 4556 +585 23 0 | 0 0 0 0 0
MAR-26 29800 P 0 0 0 0 0 | 0 0 0 4729 +592 23 0 | 4202 3510 0 2 0
MAR-26 30000 P 0 0 0 0 0 | 0 0 0 4903 +598 23 0 | 5285 3223 0 15 0
MAR-26 30200 P 0 0 0 0 0 | 0 0 0 5078 +603 23 0 | 5455 4750 0 1 0
MAR-26 30400 P 0 0 0 0 0 | 0 0 0 5256 +608 23 0 | 0 0 0 0 0
MAR-26 30600 P 0 0 0 0 0 | 0 0 0 5435 +613 23 0 | 5620 3782 0 7 0
MAR-26 30800 P 0 0 0 0 0 | 0 0 0 5615 +618 23 0 | 0 0 0 0 0
MAR-26 31000 P 0 0 0 0 0 | 0 0 0 5797 +622 23 0 | 5942 4200 0 2 0
MAR-26 31200 P 0 0 0 0 0 | 0 0 0 5980 +627 23 0 | 0 0 0 0 0
MAR-26 31400 P 0 0 0 0 0 | 0 0 0 6164 +630 23 0 | 0 0 0 0 0
MAR-26 31600 P 0 0 0 0 0 | 0 0 0 6350 +635 23 0 | 0 0 0 0 0
MAR-26 31800 P 0 0 0 0 0 | 0 0 0 6536 +638 23 0 | 0 0 0 0 0
MAR-26 32000 P 0 0 0 0 0 | 0 0 0 6723 +641 23 0 | 0 0 0 0 0
MAR-26 32200 P 0 0 0 0 0 | 0 0 0 6912 +645 23 0 | 0 0 0 0 0
MAR-26 32400 P 0 0 0 0 0 | 0 0 0 7101 +648 23 0 | 0 0 0 0 0
MAR-26 32600 P 0 0 0 0 0 | 0 0 0 7291 +651 23 0 | 0 0 0 0 0
MAR-26 32800 P 0 0 0 0 0 | 0 0 0 7481 +653 23 0 | 0 0 0 0 0
MAR-26 33000 P 0 0 0 0 0 | 0 0 0 7673 +656 23 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 86 | TOTAL PUT 88 1995 +28
| MONTH PUT/CALL RATIO 3.52
| MONTH TOTAL 113 3539 -9
MARKET PUT/CALL RATIO 1.25
MARKET TOTAL 17870 51505 +1450
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED