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 MAY-25 22000 652 245 26 308 231 486 -32
C MAY-25 22800 601 530 25 558 451 648 -2
P MAY-25 22200 518 301 25 379 289 145 -35
C MAY-25 23200 491 367 25 390 307 442 -5
P MAY-25 22600 445 446 25 558 440 316 -50
C MAY-25 23400 383 303 25 326 247 260 -7
C MAY-25 23000 378 441 25 464 367 418 -7
P MAY-25 22800 236 546 25 668 545 299 -48
C MAY-25 23600 230 247 25 270 205 457 -11
C MAY-25 24000 220 165 26 186 136 519 -11
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
08 MAY 2025, THURSDAY 09 MAY 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
MAY-25 15800 C 0 0 0 0 0 | 0 0 0 6987 +38 0 0 | 0 0 0 5 0
MAY-25 15900 C 0 0 0 0 0 | 0 0 0 6887 +38 0 0 | 0 0 0 0 0
MAY-25 16000 C 0 0 0 0 0 | 0 0 0 6787 +38 0 0 | 0 0 0 0 0
MAY-25 16100 C 0 0 0 0 0 | 0 0 0 6687 +38 0 0 | 0 0 0 0 0
MAY-25 16200 C 0 0 0 0 0 | 0 0 0 6587 +38 0 0 | 0 0 0 0 0
MAY-25 16300 C 0 0 0 0 0 | 0 0 0 6487 +38 0 0 | 0 0 0 0 0
MAY-25 16400 C 0 0 0 0 0 | 0 0 0 6387 +38 0 0 | 0 0 0 0 0
MAY-25 16500 C 0 0 0 0 0 | 0 0 0 6287 +38 0 0 | 0 0 0 0 0
MAY-25 16600 C 0 0 0 0 0 | 0 0 0 6187 +38 0 0 | 0 0 0 0 0
MAY-25 16700 C 0 0 0 0 0 | 0 0 0 6087 +38 0 0 | 0 0 0 0 0
MAY-25 16800 C 0 0 0 0 0 | 0 0 0 5987 +38 0 0 | 0 0 0 0 0
MAY-25 16900 C 0 0 0 0 0 | 0 0 0 5887 +38 0 0 | 0 0 0 0 0
MAY-25 17000 C 0 0 0 0 0 | 0 0 0 5787 +38 0 0 | 0 0 0 0 0
MAY-25 17100 C 0 0 0 0 0 | 0 0 0 5687 +38 0 0 | 0 0 0 0 0
MAY-25 17200 C 0 0 0 0 0 | 0 0 0 5587 +38 0 0 | 0 0 0 0 0
MAY-25 17300 C 0 0 0 0 0 | 0 0 0 5487 +38 0 0 | 0 0 0 0 0
MAY-25 17400 C 0 0 0 0 0 | 0 0 0 5387 +38 0 0 | 0 0 0 0 0
MAY-25 17500 C 0 0 0 0 0 | 0 0 0 5287 +37 0 0 | 0 0 0 0 0
MAY-25 17600 C 0 0 0 0 0 | 0 0 0 5187 +37 0 0 | 0 0 0 0 0
MAY-25 17700 C 0 0 0 0 0 | 0 0 0 5087 +37 0 0 | 0 0 0 0 0
MAY-25 17800 C 0 0 0 0 0 | 0 0 0 4988 +38 36 0 | 0 0 0 5 0
MAY-25 17900 C 0 0 0 0 0 | 0 0 0 4888 +38 35 0 | 0 0 0 0 0
MAY-25 18000 C 0 0 0 0 0 | 0 0 0 4788 +38 35 0 | 2850 2090 0 1 0
MAY-25 18100 C 0 0 0 0 0 | 0 0 0 4688 +37 34 0 | 0 0 0 0 0
MAY-25 18200 C 0 0 0 0 0 | 0 0 0 4588 +37 33 0 | 0 0 0 0 0
MAY-25 18300 C 0 0 0 0 0 | 0 0 0 4488 +37 32 0 | 0 0 0 0 0
MAY-25 18400 C 0 0 0 0 0 | 0 0 0 4389 +37 34 0 | 2105 2020 0 0 0
MAY-25 18500 C 0 0 0 0 0 | 0 0 0 4289 +37 33 0 | 0 0 0 0 0
MAY-25 18600 C 0 0 0 0 0 | 0 0 0 4189 +36 32 0 | 2277 1859 0 1 0
MAY-25 18700 C 0 0 0 0 0 | 0 0 0 4090 +37 33 0 | 0 0 0 0 0
MAY-25 18800 C 0 0 0 0 0 | 0 0 0 3990 +36 32 0 | 0 0 0 0 0
MAY-25 18900 C 0 0 0 0 0 | 0 0 0 3891 +36 32 0 | 0 0 0 0 0
MAY-25 19000 C 0 0 0 0 0 | 0 0 0 3791 +35 32 0 | 3040 1445 0 1 0
MAY-25 19100 C 0 0 0 0 0 | 0 0 0 3692 +35 32 0 | 0 0 0 0 0
MAY-25 19200 C 0 0 0 0 0 | 0 0 0 3593 +35 32 0 | 1700 1295 0 0 0
MAY-25 19300 C 0 0 0 0 0 | 0 0 0 3494 +35 31 0 | 0 0 0 0 0
MAY-25 19400 C 0 0 0 0 0 | 0 0 0 3395 +34 31 0 | 2260 1220 0 0 0
MAY-25 19500 C 0 0 0 0 0 | 0 0 0 3297 +34 31 0 | 3105 1127 0 0 0
MAY-25 19600 C 0 0 0 0 0 | 0 0 0 3198 +33 31 0 | 2380 888 0 24 0
MAY-25 19700 C 0 0 0 0 0 | 0 0 0 3100 +33 31 0 | 968 935 0 35 0
MAY-25 19800 C 0 0 0 0 0 | 0 0 0 3002 +32 30 0 | 1160 904 0 22 0
MAY-25 19900 C 0 0 0 0 0 | 0 0 0 2905 +32 30 0 | 1639 780 0 3 0
MAY-25 20000 C 0 0 0 0 0 | 0 0 0 2808 +32 30 0 | 2970 715 0 81 0
MAY-25 20200 C 0 0 0 0 0 | 0 0 0 2614 +29 30 0 | 2320 728 0 67 0
MAY-25 20400 C 0 0 0 0 0 | 0 0 0 2421 +26 29 0 | 1880 571 0 53 0
MAY-25 20600 C 0 0 0 0 0 | 0 0 0 2231 +22 28 0 | 1885 510 0 66 0
MAY-25 20800 C 0 0 0 0 0 | 0 0 0 2047 +24 28 0 | 1915 450 0 154 0
MAY-25 21000 C 0 0 0 0 0 | 1850 1850 1850 1855 +14 27 3 | 1900 396 3 234 0
MAY-25 21200 C 0 0 0 0 0 | 0 0 0 1688 +26 28 0 | 1920 347 0 154 0
MAY-25 21400 C 0 0 0 0 0 | 1490 1490 1490 1514 +27 27 1 | 1650 382 1 225 0
MAY-25 21600 C 0 0 0 0 0 | 0 0 0 1342 +25 26 0 | 1525 290 0 71 0
MAY-25 21800 C 1167 1167 1065 1065 2 | 1078 1078 1064 1183 +27 26 3 | 1504 227 5 229 -2
MAY-25 22000 C 930 930 930 930 2 | 950 1025 920 1021 +12 25 14 | 1365 200 16 108 -1
MAY-25 22200 C 784 784 784 784 1 | 850 870 803 884 +12 25 3 | 1230 159 4 89 -4
MAY-25 22400 C 712 753 679 753 4 | 665 760 640 757 +15 25 6 | 1087 144 10 443 -3
MAY-25 22600 C 628 645 560 640 28 | 628 642 543 635 +1 25 180 | 950 131 208 435 +41
MAY-25 22800 C 519 558 473 525 90 | 531 546 451 530 -2 25 511 | 1045 118 601 648 +20
MAY-25 23000 C 435 464 393 442 90 | 453 458 367 441 -7 25 288 | 1017 102 378 418 -8
MAY-25 23200 C 379 390 326 369 113 | 364 385 307 367 -5 25 378 | 950 88 491 442 +105
MAY-25 23400 C 306 326 255 326 76 | 310 317 247 303 -7 25 307 | 832 78 383 260 -13
MAY-25 23600 C 254 270 230 260 69 | 253 260 205 247 -11 25 161 | 685 91 230 457 +16
MAY-25 23800 C 202 225 182 220 31 | 208 213 167 203 -10 26 103 | 660 72 134 480 +12
MAY-25 24000 C 167 186 151 186 29 | 177 177 136 165 -11 26 191 | 600 68 220 519 +18
MAY-25 24200 C 137 150 122 150 19 | 141 143 110 135 -10 26 103 | 545 59 122 344 -6
MAY-25 24400 C 113 122 102 122 24 | 106 117 90 109 -9 27 95 | 463 50 119 211 -12
MAY-25 24600 C 93 95 85 89 19 | 95 97 72 88 -9 27 48 | 435 40 67 320 +2
MAY-25 24800 C 77 81 70 81 5 | 75 75 60 71 -8 27 38 | 369 36 43 452 -4
MAY-25 25000 C 63 66 58 58 14 | 63 63 51 57 -8 28 24 | 347 30 38 325 +5
MAY-25 25200 C 0 0 0 0 0 | 51 51 41 47 -6 28 11 | 265 27 11 153 +1
MAY-25 25400 C 46 46 46 46 1 | 40 41 34 38 -7 28 32 | 264 27 33 174 +23
MAY-25 25600 C 0 0 0 0 0 | 36 36 29 31 -5 29 6 | 212 28 6 85 -3
MAY-25 25800 C 0 0 0 0 0 | 27 27 27 25 -4 29 1 | 185 18 1 99 -1
MAY-25 26000 C 0 0 0 0 0 | 24 24 21 20 -4 30 6 | 162 17 6 60 -1
MAY-25 26200 C 0 0 0 0 0 | 0 0 0 16 -3 30 0 | 140 15 0 87 0
MAY-25 26400 C 0 0 0 0 0 | 15 15 15 13 -2 30 7 | 104 14 7 54 -7
MAY-25 26600 C 0 0 0 0 0 | 14 14 14 10 -3 30 3 | 115 13 3 29 -3
MAY-25 26800 C 0 0 0 0 0 | 13 13 13 8 -2 31 2 | 98 11 2 67 -2
MAY-25 27000 C 0 0 0 0 0 | 0 0 0 7 -1 31 0 | 84 13 0 21 0
MAY-25 27200 C 0 0 0 0 0 | 10 10 10 5 -2 31 1 | 60 10 1 19 0
MAY-25 27400 C 0 0 0 0 0 | 0 0 0 4 -2 31 0 | 66 9 0 27 0
MAY-25 27600 C 0 0 0 0 0 | 0 0 0 3 -2 31 0 | 56 9 0 21 0
MAY-25 27800 C 0 0 0 0 0 | 0 0 0 2 -2 31 0 | 50 8 0 60 0
MAY-25 28000 C 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 42 2 0 34 0
MAY-25 28200 C 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 40 6 0 28 0
MAY-25 28400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 34 5 0 19 0
MAY-25 28600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 21 4 0 5 0
MAY-25 28800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 10 0 1 0
MAY-25 29000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 15 6 0 2 0
MAY-25 29200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 17 0 3 0
MAY-25 29400 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 12 8 0 0 0
MAY-25 29600 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 29800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 15 5 0 18 0
TOTAL CALL 617 | TOTAL CALL 2526 | TOTAL CALL 3143 8448 +173
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
MAY-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 250 3 0 148 0
MAY-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 185 31 0 14 0
MAY-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 270 8 0 50 0
MAY-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 235 70 0 44 0
MAY-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 300 3 0 134 0
MAY-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 165 10 0 15 0
MAY-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 355 4 0 19 0
MAY-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 335 14 0 100 0
MAY-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 300 4 0 36 0
MAY-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 383 20 0 30 0
MAY-25 16800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 414 8 0 34 0
MAY-25 16900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 141 83 0 16 0
MAY-25 17000 P 0 0 0 0 0 | 5 5 5 1 0 42 1 | 442 5 1 197 -1
MAY-25 17100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 474 15 0 31 0
MAY-25 17200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 442 49 0 43 0
MAY-25 17300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 434 14 0 20 0
MAY-25 17400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 525 14 0 81 0
MAY-25 17500 P 0 0 0 0 0 | 10 10 10 1 0 38 1 | 520 7 1 102 -1
MAY-25 17600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 495 19 0 458 0
MAY-25 17700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 517 7 0 471 0
MAY-25 17800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 680 20 0 290 0
MAY-25 17900 P 0 0 0 0 0 | 7 7 7 1 0 35 1 | 576 7 1 207 0
MAY-25 18000 P 0 0 0 0 0 | 8 8 8 1 0 35 5 | 700 8 5 253 -3
MAY-25 18100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 628 10 0 100 0
MAY-25 18200 P 0 0 0 0 0 | 10 10 10 1 0 33 4 | 695 10 4 208 -3
MAY-25 18300 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 803 11 0 207 0
MAY-25 18400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 840 13 0 204 0
MAY-25 18500 P 0 0 0 0 0 | 0 0 0 1 -1 31 0 | 888 11 0 62 0
MAY-25 18600 P 0 0 0 0 0 | 0 0 0 1 -2 30 0 | 906 12 0 310 0
MAY-25 18700 P 0 0 0 0 0 | 0 0 0 2 -2 32 0 | 962 14 0 61 0
MAY-25 18800 P 0 0 0 0 0 | 0 0 0 3 -2 32 0 | 932 13 0 163 0
MAY-25 18900 P 0 0 0 0 0 | 0 0 0 4 -2 32 0 | 919 19 0 75 0
MAY-25 19000 P 0 0 0 0 0 | 0 0 0 5 -2 32 0 | 1100 16 0 107 0
MAY-25 19100 P 0 0 0 0 0 | 0 0 0 6 -2 32 0 | 960 18 0 80 0
MAY-25 19200 P 0 0 0 0 0 | 0 0 0 7 -2 32 0 | 1083 19 0 127 0
MAY-25 19300 P 0 0 0 0 0 | 0 0 0 8 -3 32 0 | 1204 20 0 124 0
MAY-25 19400 P 0 0 0 0 0 | 0 0 0 9 -3 32 0 | 1260 22 0 160 -25
MAY-25 19500 P 28 28 28 28 1 | 21 21 21 10 -4 31 1 | 1220 21 2 100 +1
MAY-25 19600 P 29 29 29 29 1 | 25 25 22 12 -4 31 10 | 1366 22 11 120 -2
MAY-25 19700 P 0 0 0 0 0 | 25 25 25 14 -5 31 2 | 859 25 2 175 -7
MAY-25 19800 P 35 35 35 35 1 | 27 29 27 16 -6 31 4 | 1273 27 5 93 -2
MAY-25 19900 P 0 0 0 0 0 | 28 29 28 18 -7 30 6 | 1350 28 6 258 +5
MAY-25 20000 P 37 37 37 37 1 | 33 34 30 21 -7 30 27 | 1300 30 28 647 +16
MAY-25 20200 P 0 0 0 0 0 | 39 40 36 28 -9 30 12 | 1505 36 12 230 +9
MAY-25 20400 P 52 56 47 48 4 | 48 49 44 37 -11 29 25 | 1842 44 29 1223 +8
MAY-25 20600 P 65 70 60 60 5 | 55 61 54 49 -13 29 32 | 1605 54 37 498 +8
MAY-25 20800 P 76 79 70 70 6 | 70 75 65 64 -14 29 36 | 2095 65 42 217 0
MAY-25 21000 P 95 106 80 82 33 | 83 91 78 81 -14 28 77 | 2210 78 110 590 +1
MAY-25 21200 P 115 133 98 98 27 | 105 112 95 100 -19 28 50 | 1965 95 77 270 +5
MAY-25 21400 P 145 163 128 128 28 | 130 147 119 126 -22 27 60 | 1921 113 88 586 +3
MAY-25 21600 P 180 199 155 160 32 | 160 180 147 158 -26 27 83 | 1930 139 115 472 +8
MAY-25 21800 P 219 249 198 198 41 | 203 227 186 198 -29 26 136 | 2080 178 177 292 +17
MAY-25 22000 P 264 308 240 240 117 | 251 286 231 245 -32 26 535 | 2890 205 652 486 +32
MAY-25 22200 P 330 379 298 311 99 | 313 353 289 301 -35 25 419 | 2930 255 518 145 +2
MAY-25 22400 P 404 460 383 394 44 | 386 439 358 369 -35 25 159 | 2296 295 203 324 -18
MAY-25 22600 P 494 558 460 477 116 | 476 537 440 446 -50 25 329 | 2810 385 445 316 +136
MAY-25 22800 P 600 668 567 567 14 | 579 630 545 546 -48 25 222 | 1800 448 236 299 +74
MAY-25 23000 P 709 780 697 765 19 | 680 737 658 652 -51 25 24 | 1525 530 43 294 +25
MAY-25 23200 P 0 0 0 0 0 | 848 848 783 775 -54 25 5 | 3320 650 5 102 +2
MAY-25 23400 P 0 0 0 0 0 | 0 0 0 910 -57 25 0 | 3937 785 0 52 0
MAY-25 23600 P 0 0 0 0 0 | 1094 1164 1094 1054 -61 25 3 | 2550 893 3 76 +1
MAY-25 23800 P 0 0 0 0 0 | 0 0 0 1209 -62 25 0 | 2027 1020 0 9 0
MAY-25 24000 P 0 0 0 0 0 | 1390 1413 1390 1372 -60 26 7 | 2200 1200 7 14 +1
MAY-25 24200 P 0 0 0 0 0 | 0 0 0 1552 -48 27 0 | 1494 1470 0 4 0
MAY-25 24400 P 0 0 0 0 0 | 0 0 0 1725 -48 27 0 | 0 0 0 0 0
MAY-25 24600 P 0 0 0 0 0 | 0 0 0 1904 -47 27 0 | 0 0 0 0 0
MAY-25 24800 P 0 0 0 0 0 | 0 0 0 2086 -46 28 0 | 0 0 0 0 0
MAY-25 25000 P 0 0 0 0 0 | 0 0 0 2272 -45 28 0 | 0 0 0 1 0
MAY-25 25200 P 0 0 0 0 0 | 0 0 0 2460 -45 28 0 | 0 0 0 0 0
MAY-25 25400 P 0 0 0 0 0 | 0 0 0 2651 -43 28 0 | 0 0 0 0 0
MAY-25 25600 P 0 0 0 0 0 | 0 0 0 2843 -43 29 0 | 0 0 0 0 0
MAY-25 25800 P 0 0 0 0 0 | 0 0 0 3037 -42 29 0 | 0 0 0 0 0
MAY-25 26000 P 0 0 0 0 0 | 0 0 0 3232 -42 29 0 | 0 0 0 0 0
MAY-25 26200 P 0 0 0 0 0 | 0 0 0 3428 -42 29 0 | 0 0 0 0 0
MAY-25 26400 P 0 0 0 0 0 | 0 0 0 3625 -41 30 0 | 0 0 0 0 0
MAY-25 26600 P 0 0 0 0 0 | 0 0 0 3823 -40 30 0 | 0 0 0 0 0
MAY-25 26800 P 0 0 0 0 0 | 0 0 0 4021 -40 31 0 | 0 0 0 0 0
MAY-25 27000 P 0 0 0 0 0 | 0 0 0 4219 -40 31 0 | 0 0 0 0 0
MAY-25 27200 P 0 0 0 0 0 | 0 0 0 4418 -39 31 0 | 0 0 0 0 0
MAY-25 27400 P 0 0 0 0 0 | 0 0 0 4617 -39 31 0 | 0 0 0 0 0
MAY-25 27600 P 0 0 0 0 0 | 0 0 0 4816 -39 31 0 | 0 0 0 0 0
MAY-25 27800 P 0 0 0 0 0 | 0 0 0 5016 -38 32 0 | 0 0 0 0 0
MAY-25 28000 P 0 0 0 0 0 | 0 0 0 5215 -39 32 0 | 0 0 0 0 0
MAY-25 28200 P 0 0 0 0 0 | 0 0 0 5415 -38 33 0 | 0 0 0 0 0
MAY-25 28400 P 0 0 0 0 0 | 0 0 0 5614 -39 32 0 | 0 0 0 0 0
MAY-25 28600 P 0 0 0 0 0 | 0 0 0 5814 -39 33 0 | 0 0 0 0 0
MAY-25 28800 P 0 0 0 0 0 | 0 0 0 6014 -38 34 0 | 0 0 0 0 0
MAY-25 29000 P 0 0 0 0 0 | 0 0 0 6214 -38 35 0 | 0 0 0 1 0
MAY-25 29200 P 0 0 0 0 0 | 0 0 0 6414 -38 35 0 | 0 0 0 0 0
MAY-25 29400 P 0 0 0 0 0 | 0 0 0 6613 -39 0 0 | 0 0 0 0 0
MAY-25 29600 P 0 0 0 0 0 | 0 0 0 6813 -39 0 0 | 0 0 0 0 0
MAY-25 29800 P 0 0 0 0 0 | 0 0 0 7013 -38 0 0 | 8666 8666 0 2 0
TOTAL PUT 589 | TOTAL PUT 2276 | TOTAL PUT 2865 12677 +292
| MONTH PUT/CALL RATIO 0.91
| MONTH TOTAL 6008 21125 +465
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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 10701 +46 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 10501 +46 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 10301 +46 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 10101 +46 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 9901 +46 0 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 9701 +46 0 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 9501 +46 0 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 9401 +46 0 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 9301 +46 0 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 9201 +46 0 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 9101 +46 0 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 9001 +46 0 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 8901 +46 0 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 8801 +46 0 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 8701 +46 0 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 8601 +46 0 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 8501 +46 0 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 8401 +46 0 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 8301 +46 0 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 8201 +46 0 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 8101 +46 0 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 8001 +46 0 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 7901 +46 0 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 7801 +46 0 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 7701 +46 0 0 | 9420 4328 0 0 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 7601 +45 0 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 7502 +46 36 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 7402 +46 36 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 7302 +46 35 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 7202 +46 34 0 | 9087 3690 0 0 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 7102 +46 34 0 | 5890 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 7002 +46 33 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 6902 +46 33 0 | 6630 3798 0 0 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 6802 +45 32 0 | 6920 3476 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 6703 +46 34 0 | 7300 3380 0 4 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 6603 +46 33 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 6503 +46 33 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 6403 +45 32 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 6304 +46 33 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 6204 +46 32 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 6105 +46 33 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 6005 +46 32 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 5906 +46 33 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 5806 +45 32 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 5707 +46 32 0 | 6600 2450 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 5608 +46 32 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 5508 +45 32 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 5409 +45 31 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 5310 +45 31 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 5211 +45 31 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 5113 +45 31 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 5014 +45 31 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 4915 +44 31 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 4817 +44 31 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 4719 +44 31 0 | 6120 2380 0 1 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 4621 +44 31 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 4523 +44 30 0 | 5670 1608 0 2 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 4426 +44 30 0 | 2460 1860 0 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 4328 +43 30 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 4231 +43 30 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 4134 +43 30 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 4038 +43 30 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 3942 +43 30 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 3846 +43 29 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 3751 +43 29 0 | 3950 1060 0 6 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 3656 +42 29 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 3561 +42 29 0 | 2465 1165 0 5 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 3467 +42 29 0 | 3340 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 3373 +41 29 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 3280 +41 29 0 | 3038 1017 0 17 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 3187 +40 29 0 | 2559 973 0 35 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 3095 +40 28 0 | 1257 941 0 104 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 3004 +39 28 0 | 2200 915 0 44 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 2913 +39 28 0 | 4100 864 0 64 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 2823 +38 28 0 | 4334 706 0 67 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 2646 +38 28 0 | 4150 620 0 157 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 2471 +36 28 0 | 3960 722 0 145 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 2301 +35 27 0 | 1713 554 0 148 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 2134 +34 27 0 | 1948 515 0 81 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1973 +33 27 0 | 3860 450 0 122 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1815 +31 26 0 | 2885 418 0 140 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 1664 +30 26 0 | 2679 488 0 146 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 1518 +29 26 0 | 2750 400 0 182 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 1352 +25 25 0 | 3126 350 0 411 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 1219 +23 25 0 | 3030 315 0 401 0
JUN-25 22200 C 0 0 0 0 0 | 1000 1000 1000 1095 +19 25 1 | 1880 328 1 249 0
JUN-25 22400 C 970 970 970 970 1 | 908 962 893 985 +15 25 19 | 2400 256 20 273 +17
JUN-25 22600 C 0 0 0 0 0 | 816 881 794 878 +13 24 26 | 1599 220 26 101 +9
JUN-25 22800 C 770 770 770 770 1 | 750 770 701 781 +11 24 23 | 2160 232 24 57 +4
JUN-25 23000 C 0 0 0 0 0 | 670 670 620 688 +4 24 39 | 2345 180 39 128 +24
JUN-25 23200 C 560 560 560 560 1 | 602 604 590 612 +5 24 3 | 2118 185 4 41 +1
JUN-25 23400 C 497 497 497 497 1 | 502 536 502 541 +3 25 6 | 1359 150 7 96 0
JUN-25 23600 C 0 0 0 0 0 | 488 488 428 477 +2 25 53 | 1860 139 53 237 +50
JUN-25 23800 C 381 381 381 381 1 | 420 422 375 420 +1 25 40 | 1665 134 41 146 +34
JUN-25 24000 C 370 370 351 360 5 | 370 379 329 370 +1 25 42 | 1620 105 47 234 +28
JUN-25 24200 C 318 318 318 318 1 | 321 327 288 326 +1 25 46 | 1490 138 47 342 +44
JUN-25 24400 C 263 285 263 285 6 | 290 290 249 286 0 25 15 | 1450 100 21 261 +10
JUN-25 24600 C 248 248 231 231 2 | 0 0 0 251 -1 26 0 | 1366 80 2 218 0
JUN-25 24800 C 0 0 0 0 0 | 210 210 210 220 -1 26 1 | 1234 84 1 99 -5
JUN-25 25000 C 194 198 176 176 6 | 188 188 166 193 -1 26 24 | 1200 72 30 385 +15
JUN-25 25200 C 171 171 171 171 1 | 152 152 152 169 -1 26 2 | 1068 80 3 155 +2
JUN-25 25400 C 150 150 134 138 5 | 133 138 133 147 -3 26 27 | 832 60 32 381 0
JUN-25 25600 C 126 126 119 119 2 | 128 130 111 128 -4 26 51 | 1000 61 53 180 +33
JUN-25 25800 C 0 0 0 0 0 | 111 111 111 113 -2 27 1 | 806 60 1 27 +1
JUN-25 26000 C 101 101 101 101 1 | 94 94 94 98 -4 27 8 | 860 45 9 205 +1
JUN-25 26200 C 0 0 0 0 0 | 86 86 86 86 -3 27 19 | 730 52 19 98 +19
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 77 0 27 0 | 645 45 0 50 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 68 +1 28 0 | 634 44 0 39 0
JUN-25 26800 C 0 0 0 0 0 | 60 60 60 59 +1 28 1 | 580 35 1 21 +1
JUN-25 27000 C 0 0 0 0 0 | 50 52 50 51 +1 28 2 | 516 30 2 173 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 45 +1 28 0 | 465 31 0 64 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 39 +1 28 0 | 362 30 0 171 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 34 +1 28 0 | 335 38 0 19 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 28 +1 28 0 | 385 30 0 11 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 25 0 29 0 | 392 27 0 75 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 22 +1 29 0 | 325 50 0 2 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 19 +1 29 0 | 302 24 0 91 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 16 +1 29 0 | 277 209 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 14 +1 29 0 | 212 71 0 0 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 12 0 29 0 | 239 20 0 9 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 11 +1 30 0 | 72 22 0 1 0
JUN-25 29400 C 0 0 0 0 0 | 0 0 0 9 0 30 0 | 29 12 0 6 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 8 0 30 0 | 206 14 0 4 0
JUN-25 29800 C 0 0 0 0 0 | 0 0 0 7 0 30 0 | 113 10 0 37 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 6 0 30 0 | 163 10 0 57 0
TOTAL CALL 34 | TOTAL CALL 449 | TOTAL CALL 483 7047 +288
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
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 51 12 0 66 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 94 14 0 73 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 35 29 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 35 15 0 1 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 58 12 0 19 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 105 60 0 35 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 132 15 0 117 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 24 10 0 2 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 85 10 0 3 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 56 56 0 45 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 182 12 0 65 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 173 16 0 15 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 113 26 0 25 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 150 62 0 29 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 125 66 0 2 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 214 12 0 25 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 131 89 0 3 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 27 27 0 54 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 262 14 0 15 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 245 14 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 139 19 0 23 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 155 135 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 210 52 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 220 46 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 289 115 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 16 17 16 1 0 32 2 | 390 16 2 98 +2
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 183 126 0 1 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 300 22 0 3 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 18 0 1 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 72 22 0 2 0
JUN-25 16500 P 0 0 0 0 0 | 20 20 20 1 0 29 1 | 399 20 1 7 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 360 43 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 235 29 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 273 23 0 11 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 4 -1 31 0 | 585 212 0 2 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 5 -1 31 0 | 526 30 0 14 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 6 -1 32 0 | 394 66 0 8 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 7 -1 32 0 | 610 28 0 17 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 8 -1 31 0 | 584 195 0 4 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 9 -1 31 0 | 570 63 0 25 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 10 -1 31 0 | 705 86 0 55 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 12 -1 31 0 | 797 40 0 37 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 13 -1 31 0 | 651 63 0 52 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 14 -2 31 0 | 820 60 0 377 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 16 -2 31 0 | 709 62 0 40 0
JUN-25 18000 P 0 0 0 0 0 | 42 42 42 18 -2 31 10 | 827 42 10 169 +10
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 20 -2 31 0 | 860 65 0 103 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 22 -2 30 0 | 856 51 0 92 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 25 -2 30 0 | 801 55 0 164 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 27 -4 30 0 | 865 57 0 70 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 30 -3 30 0 | 943 74 0 499 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 33 -3 30 0 | 1070 57 0 263 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 37 -3 30 0 | 1150 72 0 178 0
JUN-25 18800 P 0 0 0 0 0 | 63 63 63 41 -3 30 1 | 1137 61 1 142 +1
JUN-25 18900 P 0 0 0 0 0 | 63 64 63 46 -4 30 42 | 995 63 42 137 +18
JUN-25 19000 P 0 0 0 0 0 | 68 68 68 51 -4 30 2 | 1183 45 2 142 +1
JUN-25 19100 P 0 0 0 0 0 | 69 77 69 56 -4 29 80 | 951 69 80 148 +75
JUN-25 19200 P 0 0 0 0 0 | 75 76 75 62 -4 29 3 | 1366 75 3 124 +3
JUN-25 19300 P 0 0 0 0 0 | 78 78 78 68 -4 29 20 | 1130 74 20 131 +20
JUN-25 19400 P 0 0 0 0 0 | 83 83 83 74 -5 29 20 | 1466 80 20 18 +4
JUN-25 19500 P 100 100 100 100 1 | 0 0 0 81 -6 29 1 | 1360 85 2 90 +2
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 89 -6 29 1 | 1422 90 1 67 +1
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 97 -7 29 0 | 1500 83 0 125 0
JUN-25 19800 P 0 0 0 0 0 | 110 115 110 106 -7 29 2 | 1626 109 2 81 0
JUN-25 19900 P 0 0 0 0 0 | 116 116 116 116 -7 28 1 | 1526 115 1 47 +1
JUN-25 20000 P 138 148 138 148 4 | 128 138 128 126 -8 28 5 | 1805 95 9 135 -1
JUN-25 20200 P 0 0 0 0 0 | 144 144 144 149 -7 28 1 | 1912 130 1 40 0
JUN-25 20400 P 181 188 181 186 6 | 170 180 170 171 -7 28 3 | 2127 122 9 44 0
JUN-25 20600 P 205 205 205 205 1 | 194 205 190 196 -9 27 18 | 1915 135 19 105 +5
JUN-25 20800 P 257 257 257 257 1 | 219 226 219 226 -12 27 7 | 1903 172 8 150 +3
JUN-25 21000 P 292 296 290 296 4 | 255 278 250 263 -13 26 7 | 2087 180 11 169 +4
JUN-25 21200 P 340 340 340 340 1 | 302 308 298 305 -14 26 9 | 1636 205 10 182 -52
JUN-25 21400 P 366 366 366 366 1 | 348 364 346 352 -15 26 27 | 2390 238 28 237 -11
JUN-25 21600 P 420 444 397 397 5 | 395 425 391 404 -17 26 25 | 2461 260 30 165 +1
JUN-25 21800 P 480 514 480 512 5 | 463 494 460 462 -19 25 69 | 2710 278 74 172 +9
JUN-25 22000 P 560 560 560 560 1 | 541 575 514 527 -21 25 78 | 2952 300 79 144 +54
JUN-25 22200 P 0 0 0 0 0 | 588 651 588 599 -27 25 46 | 3101 348 46 127 -15
JUN-25 22400 P 740 755 740 755 2 | 698 750 698 684 -30 25 26 | 1360 419 28 171 +22
JUN-25 22600 P 0 0 0 0 0 | 830 839 794 776 -34 24 18 | 3023 450 18 50 +5
JUN-25 22800 P 0 0 0 0 0 | 895 895 890 878 -38 24 2 | 3940 530 2 55 +1
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 990 -40 24 0 | 3960 590 0 138 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 1113 -43 25 0 | 3880 580 0 56 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 1260 -12 25 0 | 4438 675 0 35 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 1397 -13 25 0 | 4191 759 0 27 0
JUN-25 23800 P 0 0 0 0 0 | 1565 1565 1520 1525 -29 25 2 | 4764 805 2 10 -1
JUN-25 24000 P 1730 1730 1730 1730 1 | 0 0 0 1680 -45 25 0 | 4716 887 1 29 0
JUN-25 24200 P 1860 1860 1860 1860 1 | 1845 1845 1845 1835 -45 26 1 | 4880 1080 2 6 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 1994 -45 26 0 | 4930 1323 0 0 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 2158 -45 26 0 | 4150 1260 0 3 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 2326 -45 26 0 | 4398 1296 0 1 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 2498 -45 26 0 | 4955 1466 0 6 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 2673 -45 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 2851 -45 27 0 | 2378 1652 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 3031 -45 27 0 | 2691 2125 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 3214 -45 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 3400 -45 27 0 | 7350 2225 0 15 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 3586 -45 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 3775 -45 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 3965 -45 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 4157 -44 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 4349 -45 28 0 | 6500 3400 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 4542 -45 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 4737 -45 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 4932 -45 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 5127 -45 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 5324 -45 29 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 5521 -45 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 5718 -45 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 5915 -45 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 6113 -45 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 6311 -46 29 0 | 5200 4900 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 6510 -45 30 0 | 0 0 0 0 0
JUN-25 29400 P 0 0 0 0 0 | 0 0 0 6708 -46 30 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 6907 -46 30 0 | 0 0 0 0 0
JUN-25 29800 P 0 0 0 0 0 | 0 0 0 7106 -46 30 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 7305 -46 30 0 | 10777 9555 0 3 0
TOTAL PUT 34 | TOTAL PUT 530 | TOTAL PUT 564 6445 +162
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 1047 13492 +450
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 9077 +48 31 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 8978 +49 31 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 8878 +48 31 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 8779 +48 31 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 8633 8633 8633 8680 +49 31 1 | 9500 5250 1 4 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 8580 +48 30 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 8481 +48 30 0 | 10480 8720 0 3 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 8382 +48 30 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 8283 +48 30 0 | 10124 5900 0 20 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 8184 +48 30 0 | 10150 5641 0 23 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 8085 +48 30 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 7986 +47 30 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 7888 +48 30 0 | 7046 4718 0 3 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 7789 +48 30 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 7690 +47 30 0 | 9650 5331 0 13 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 7592 +47 30 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 7494 +47 30 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 7396 +48 30 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 7298 +47 30 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 7258 7258 7258 7200 +47 30 1 | 9340 4680 1 16 -1
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 7102 +47 29 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 7004 +46 29 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 6907 +46 29 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 6810 +47 29 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 6713 +46 29 0 | 7200 4426 0 2 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 6616 +46 29 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 6519 +46 29 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 6423 +46 29 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 6326 +45 29 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 6230 +45 29 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 6135 +45 29 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 6039 +45 29 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 5944 +45 28 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 5849 +44 28 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 0 0 0 5754 +44 28 0 | 6060 3810 0 2 0
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 5660 +44 28 0 | 6362 6362 0 2 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 5566 +44 28 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 5472 +43 28 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 5379 +43 28 0 | 6330 6330 0 2 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 5286 +43 28 0 | 6258 6258 0 3 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 5193 +42 28 0 | 6198 6198 0 2 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 5101 +42 28 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 5009 +41 28 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 4918 +41 28 0 | 6770 6770 0 2 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 4827 +41 27 0 | 4900 3015 0 1 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 4736 +40 27 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 4646 +40 27 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 4557 +40 27 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 4467 +39 27 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 4379 +39 27 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 4291 +39 27 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 4203 +38 27 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 4117 +38 27 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 4030 +37 27 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 3945 +37 27 0 | 4900 2040 0 1 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 3859 +36 27 0 | 5435 3909 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 3775 +36 27 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 3691 +35 26 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 3608 +35 26 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 3526 +34 26 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 3444 +34 26 0 | 2410 1600 0 2 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 3363 +33 26 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 3283 +33 26 0 | 2480 1410 0 1 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 3203 +32 26 0 | 1580 1530 0 1 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 3125 +32 26 0 | 4755 1500 0 2 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 2970 +30 26 0 | 4273 4273 0 1 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 2818 +29 26 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 2670 +28 25 0 | 1550 1050 0 10 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 2526 +27 25 0 | 1585 1460 0 1 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 2385 +25 25 0 | 3195 952 0 4 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 2249 +25 25 0 | 1489 910 0 25 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 2116 +23 25 0 | 1614 832 0 36 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1987 +22 25 0 | 1850 794 0 31 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1835 +23 24 0 | 1831 801 0 23 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1717 +20 24 0 | 1438 788 0 9 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1605 +20 24 0 | 1261 666 0 10 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 1507 +17 24 0 | 1280 677 0 30 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 1406 +16 24 0 | 1960 590 0 17 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 1307 +9 24 0 | 1818 535 0 8 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 1217 +10 24 0 | 1668 517 0 56 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 1133 +11 24 0 | 1859 498 0 48 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 1054 +8 24 0 | 1838 514 0 31 0
SEP-25 23600 C 0 0 0 0 0 | 977 977 977 981 +10 24 7 | 1700 418 7 27 +7
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 912 +5 24 0 | 1860 363 0 10 0
SEP-25 24000 C 0 0 0 0 0 | 841 841 841 851 +9 24 7 | 1838 400 7 27 +7
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 795 +13 24 0 | 1805 390 0 43 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 735 +7 24 0 | 1646 399 0 18 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 683 +9 24 0 | 1243 310 0 58 0
SEP-25 24800 C 0 0 0 0 0 | 590 623 590 638 +15 24 8 | 1619 273 8 6 -3
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 593 +13 24 0 | 1472 226 0 63 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 550 +10 24 0 | 992 341 0 77 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 511 +7 24 0 | 1474 250 0 40 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 474 +9 25 0 | 1055 273 0 18 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 440 +11 25 0 | 1280 236 0 151 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 408 +8 25 0 | 1200 189 0 81 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 376 +4 25 0 | 1019 255 0 140 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 352 +7 25 0 | 1090 260 0 92 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 326 +8 25 0 | 886 170 0 23 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 297 +4 25 0 | 522 163 0 33 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 277 +16 25 0 | 890 131 0 38 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 256 +16 25 0 | 668 124 0 52 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 236 +15 25 0 | 858 106 0 9 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 218 +15 25 0 | 790 213 0 14 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 201 +15 25 0 | 490 128 0 4 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 185 +14 25 0 | 740 136 0 53 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 171 +15 25 0 | 716 298 0 8 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 157 +14 26 0 | 641 95 0 20 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 145 +14 26 0 | 607 82 0 22 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 134 +14 26 0 | 310 229 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 123 +13 26 0 | 460 66 0 62 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 113 +12 26 0 | 200 91 0 10 0
SEP-25 29400 C 0 0 0 0 0 | 0 0 0 104 +12 26 0 | 372 56 0 16 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 96 +12 26 0 | 443 59 0 2 0
SEP-25 29800 C 0 0 0 0 0 | 0 0 0 88 +11 26 0 | 375 330 0 2 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 81 +10 26 0 | 413 44 0 80 0
TOTAL CALL 0 | TOTAL CALL 24 | TOTAL CALL 24 1744 +10
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 3 -1 29 0 | 152 28 0 23 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 4 -1 30 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 68 68 0 5 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 6 -1 30 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 7 -1 30 0 | 190 27 0 18 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 8 -1 30 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 9 -1 30 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 10 -1 30 0 | 255 220 0 1 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 11 -1 30 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 0 0 0 12 -1 30 0 | 102 51 0 11 0
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 13 -1 30 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 14 -2 30 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 16 -1 30 0 | 54 44 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 17 -1 30 0 | 215 153 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 0 0 0 18 -2 30 0 | 321 45 0 103 0
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 20 -2 30 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 22 -2 30 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 24 -1 30 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 26 -2 30 0 | 385 51 0 25 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 28 -2 30 0 | 143 81 0 8 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 30 -2 29 0 | 347 48 0 1 0
SEP-25 15700 P 0 0 0 0 0 | 0 0 0 32 -3 29 0 | 338 94 0 0 0
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 35 -3 29 0 | 183 80 0 44 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 38 -2 29 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 0 0 0 41 -3 29 0 | 504 63 0 21 0
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 44 -3 29 0 | 450 270 0 8 0
SEP-25 16200 P 94 94 94 94 1 | 0 0 0 47 -3 29 0 | 94 94 1 1 +1
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 51 -3 29 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 54 -4 29 0 | 590 180 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 0 0 0 58 -4 29 0 | 274 138 0 10 0
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 63 -4 29 0 | 163 163 0 1 0
SEP-25 16700 P 0 0 0 0 0 | 105 105 105 67 -4 29 1 | 130 105 1 1 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 72 -4 28 0 | 303 104 0 12 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 77 -5 28 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 117 117 117 82 -5 28 1 | 500 94 1 17 -1
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 88 -5 28 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 133 133 133 94 -5 28 21 | 828 133 21 17 +15
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 100 -6 28 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 107 -6 28 0 | 840 345 0 70 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 114 -6 28 0 | 243 144 0 3 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 121 -7 28 0 | 888 102 0 3 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 129 -7 28 0 | 270 100 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 137 -8 28 0 | 988 122 0 8 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 146 -8 28 0 | 995 169 0 7 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 155 -8 27 0 | 1120 126 0 33 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 164 -9 27 0 | 970 131 0 10 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 174 -9 27 0 | 927 228 0 7 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 185 -9 27 0 | 957 368 0 31 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 195 -10 27 0 | 981 573 0 41 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 207 -10 27 0 | 1120 147 0 50 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 219 -10 27 0 | 1313 235 0 6 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 231 -11 27 0 | 1020 210 0 18 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 245 -11 27 0 | 888 178 0 7 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 258 -12 27 0 | 994 313 0 71 0
SEP-25 19000 P 0 0 0 0 0 | 0 0 0 273 -12 27 0 | 1656 190 0 56 0
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 287 -13 27 0 | 989 180 0 40 0
SEP-25 19200 P 0 0 0 0 0 | 315 315 315 303 -13 27 1 | 1023 272 1 41 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 319 -14 26 0 | 1301 245 0 45 0
SEP-25 19400 P 0 0 0 0 0 | 346 346 346 343 -11 27 1 | 1486 287 1 10 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 359 -11 26 0 | 1034 212 0 25 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 376 -12 26 0 | 1230 305 0 33 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 392 -9 26 0 | 1830 404 0 15 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 410 -12 26 0 | 1916 260 0 11 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 429 -11 26 0 | 1769 317 0 17 0
SEP-25 20000 P 0 0 0 0 0 | 450 450 450 449 -10 26 3 | 1890 280 3 35 +3
SEP-25 20200 P 0 0 0 0 0 | 496 496 496 490 -12 26 2 | 1906 399 2 47 -1
SEP-25 20400 P 0 0 0 0 0 | 0 0 0 535 -15 25 0 | 1620 322 0 5 0
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 585 -18 25 0 | 2286 357 0 21 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 638 -19 25 0 | 1678 511 0 14 0
SEP-25 21000 P 0 0 0 0 0 | 700 703 700 696 -21 25 2 | 2518 424 2 28 +1
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 759 -20 25 0 | 1984 500 0 10 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 826 -23 24 0 | 2588 549 0 11 0
SEP-25 21600 P 0 0 0 0 0 | 898 898 898 898 -27 24 1 | 2126 526 1 12 +1
SEP-25 21800 P 0 0 0 0 0 | 982 982 982 976 -29 24 1 | 3110 634 1 60 0
SEP-25 22000 P 0 0 0 0 0 | 1060 1060 1059 1059 -30 24 2 | 3240 650 2 20 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 1148 -27 24 0 | 1609 802 0 8 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 1240 -27 24 0 | 1666 763 0 8 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 1339 -33 24 0 | 3955 850 0 6 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 1445 -36 24 0 | 2440 870 0 3 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 1555 -34 24 0 | 2276 972 0 21 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 1665 -45 24 0 | 3300 1045 0 5 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 1788 -45 24 0 | 3364 1536 0 6 0
SEP-25 23600 P 0 0 0 0 0 | 0 0 0 1914 -43 24 0 | 3600 1638 0 2 0
SEP-25 23800 P 0 0 0 0 0 | 0 0 0 2045 -46 24 0 | 3755 2380 0 0 0
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 2199 -33 24 0 | 4755 1690 0 9 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 2339 -32 24 0 | 4390 1650 0 3 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 2482 -32 24 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 2628 -33 24 0 | 2061 2046 0 2 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 2778 -33 24 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 2932 -32 25 0 | 5665 2235 0 1 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 3088 -32 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 3247 -32 25 0 | 2140 2117 0 2 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 3409 -32 25 0 | 3810 2922 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 3573 -32 25 0 | 3715 3315 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 3740 -32 25 0 | 4600 2910 0 3 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 3909 -32 25 0 | 6530 3640 0 1 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 4080 -32 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 4253 -33 25 0 | 3700 3120 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 4428 -33 25 0 | 3988 3488 0 1 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 4605 -33 25 0 | 7320 3283 0 2 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 4784 -33 25 0 | 7420 3500 0 2 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 4964 -34 25 0 | 7680 4110 0 3 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 5146 -34 25 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 5329 -34 25 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 5513 -35 25 0 | 4544 4040 0 2 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 5699 -34 25 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 5885 -35 26 0 | 0 0 0 0 0
SEP-25 28600 P 6230 6230 6148 6148 2 | 6170 6170 6170 6073 -35 26 1 | 9400 5182 3 29 -1
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 6262 -35 26 0 | 9046 4657 0 1 0
SEP-25 29000 P 0 0 0 0 0 | 6457 6457 6457 6451 -36 26 1 | 9530 4928 1 21 -1
SEP-25 29200 P 6794 6794 6794 6794 1 | 6745 6745 6745 6641 -37 26 1 | 9755 5050 2 29 +2
SEP-25 29400 P 0 0 0 0 0 | 0 0 0 6832 -37 26 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 7024 -37 26 0 | 0 0 0 0 0
SEP-25 29800 P 0 0 0 0 0 | 0 0 0 7216 -38 26 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 7409 -39 26 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 39 | TOTAL PUT 43 1418 +19
| MONTH PUT/CALL RATIO 1.79
| MONTH TOTAL 67 3162 +29
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 12805 +51 0 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 12705 +51 0 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 12605 +51 0 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 12506 +52 31 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 12406 +52 31 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 12306 +52 31 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 12206 +52 30 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 12106 +52 30 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 12006 +51 30 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 11906 +51 29 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 11806 +51 29 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 11706 +51 28 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 11607 +51 30 0 | 0 0 0 0 0
DEC-25 11300 C 0 0 0 0 0 | 0 0 0 11507 +51 30 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 11407 +51 29 0 | 0 0 0 0 0
DEC-25 11500 C 0 0 0 0 0 | 0 0 0 11307 +51 29 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 11207 +50 28 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 11008 +50 29 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 10809 +50 29 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 10610 +50 29 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 10411 +50 29 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 10212 +49 29 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10013 +48 28 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9815 +48 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 9617 +48 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 9419 +47 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 9222 +47 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 9025 +46 28 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 8828 +45 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 8632 +45 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 8437 +45 28 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 8250 8250 8250 8242 +44 28 1 | 8550 7583 1 9 +1
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 8047 +42 27 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7854 +42 27 0 | 0 0 0 0 0
DEC-25 15100 C 0 0 0 0 0 | 0 0 0 7757 +41 27 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7661 +41 27 0 | 0 0 0 0 0
DEC-25 15300 C 0 0 0 0 0 | 0 0 0 7565 +41 27 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7469 +40 27 0 | 0 0 0 0 0
DEC-25 15500 C 0 0 0 0 0 | 0 0 0 7373 +39 27 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7278 +39 27 0 | 0 0 0 0 0
DEC-25 15700 C 0 0 0 0 0 | 0 0 0 7183 +39 27 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 7088 +38 27 0 | 0 0 0 0 0
DEC-25 15900 C 0 0 0 0 0 | 0 0 0 6993 +37 27 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6899 +37 27 0 | 0 0 0 0 0
DEC-25 16100 C 0 0 0 0 0 | 0 0 0 6805 +37 27 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6711 +36 27 0 | 0 0 0 0 0
DEC-25 16300 C 0 0 0 0 0 | 0 0 0 6618 +36 27 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6525 +36 27 0 | 0 0 0 0 0
DEC-25 16500 C 0 0 0 0 0 | 0 0 0 6432 +35 27 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6339 +34 27 0 | 0 0 0 0 0
DEC-25 16700 C 0 0 0 0 0 | 0 0 0 6247 +33 27 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6156 +34 26 0 | 0 0 0 0 0
DEC-25 16900 C 0 0 0 0 0 | 0 0 0 6064 +32 26 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 5973 +32 26 0 | 5975 5770 0 0 0
DEC-25 17100 C 0 0 0 0 0 | 0 0 0 5883 +32 26 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5793 +32 26 0 | 0 0 0 0 0
DEC-25 17300 C 0 0 0 0 0 | 0 0 0 5703 +31 26 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5614 +31 26 0 | 0 0 0 0 0
DEC-25 17500 C 0 0 0 0 0 | 0 0 0 5525 +30 26 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5436 +29 26 0 | 0 0 0 0 0
DEC-25 17700 C 0 0 0 0 0 | 0 0 0 5348 +28 26 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5261 +28 26 0 | 0 0 0 0 0
DEC-25 17900 C 0 0 0 0 0 | 0 0 0 5174 +28 26 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5088 +28 26 0 | 0 0 0 0 0
DEC-25 18100 C 0 0 0 0 0 | 0 0 0 5002 +27 26 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 4916 +26 26 0 | 0 0 0 0 0
DEC-25 18300 C 0 0 0 0 0 | 0 0 0 4832 +27 26 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 4747 +26 26 0 | 0 0 0 0 0
DEC-25 18500 C 0 0 0 0 0 | 0 0 0 4664 +26 26 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 4581 +26 26 0 | 0 0 0 0 0
DEC-25 18700 C 0 0 0 0 0 | 0 0 0 4498 +25 26 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4416 +25 25 0 | 0 0 0 0 0
DEC-25 18900 C 0 0 0 0 0 | 0 0 0 4335 +25 25 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4254 +24 25 0 | 0 0 0 0 0
DEC-25 19100 C 0 0 0 0 0 | 0 0 0 4174 +24 25 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4095 +24 25 0 | 0 0 0 0 0
DEC-25 19300 C 0 0 0 0 0 | 0 0 0 4016 +23 25 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 3938 +23 25 0 | 0 0 0 0 0
DEC-25 19500 C 0 0 0 0 0 | 0 0 0 3861 +23 25 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 3784 +23 25 0 | 0 0 0 0 0
DEC-25 19700 C 0 0 0 0 0 | 0 0 0 3708 +22 25 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 3633 +23 25 0 | 0 0 0 0 0
DEC-25 19900 C 0 0 0 0 0 | 0 0 0 3558 +22 25 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 3484 +22 25 0 | 0 0 0 0 0
DEC-25 20200 C 0 0 0 0 0 | 0 0 0 3339 +22 25 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3197 +22 25 0 | 0 0 0 0 0
DEC-25 20600 C 0 0 0 0 0 | 0 0 0 3058 +22 25 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 2922 +22 24 0 | 0 0 0 0 0
DEC-25 21000 C 0 0 0 0 0 | 0 0 0 2789 +22 24 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 2660 +22 24 0 | 0 0 0 0 0
DEC-25 21400 C 0 0 0 0 0 | 0 0 0 2534 +22 24 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 2411 +22 24 0 | 0 0 0 0 0
DEC-25 21800 C 0 0 0 0 0 | 0 0 0 2270 +25 24 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 2155 +22 24 0 | 1700 1700 0 1 0
DEC-25 22200 C 0 0 0 0 0 | 0 0 0 2046 +21 24 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 1947 +29 24 0 | 0 0 0 0 0
DEC-25 22600 C 0 0 0 0 0 | 0 0 0 1846 +27 24 0 | 1800 1749 0 1 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 1749 +26 23 0 | 0 0 0 0 0
DEC-25 23000 C 0 0 0 0 0 | 0 0 0 1650 +18 23 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 1561 +21 23 0 | 0 0 0 0 0
DEC-25 23400 C 0 0 0 0 0 | 0 0 0 1478 +16 23 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 1397 +22 23 0 | 0 0 0 0 0
DEC-25 23800 C 0 0 0 0 0 | 0 0 0 1321 +20 23 0 | 1020 1020 0 1 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 1249 +19 23 0 | 1161 962 0 2 0
DEC-25 24200 C 0 0 0 0 0 | 1160 1160 1160 1180 +16 23 1 | 1160 973 1 2 +1
DEC-25 24400 C 0 0 0 0 0 | 1056 1056 1056 1116 +16 23 1 | 1101 1056 1 0 -1
DEC-25 24600 C 0 0 0 0 0 | 0 0 0 1054 +12 23 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 996 +13 23 0 | 0 0 0 0 0
DEC-25 25000 C 0 0 0 0 0 | 0 0 0 940 +11 23 0 | 918 830 0 10 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 888 +10 24 0 | 850 850 0 1 0
DEC-25 25400 C 0 0 0 0 0 | 0 0 0 839 +9 24 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 792 +9 24 0 | 807 755 0 2 0
DEC-25 25800 C 0 0 0 0 0 | 0 0 0 753 +15 24 0 | 705 646 0 2 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 712 +16 24 0 | 735 678 0 2 0
DEC-25 26200 C 0 0 0 0 0 | 0 0 0 672 +15 24 0 | 700 700 0 1 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 628 +1 24 0 | 0 0 0 0 0
DEC-25 26600 C 0 0 0 0 0 | 0 0 0 577 -15 24 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 559 -7 24 0 | 0 0 0 0 0
DEC-25 27000 C 0 0 0 0 0 | 0 0 0 520 -14 24 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 489 -14 24 0 | 0 0 0 0 0
DEC-25 27400 C 0 0 0 0 0 | 0 0 0 459 -15 24 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 431 -16 24 0 | 0 0 0 0 0
DEC-25 27800 C 0 0 0 0 0 | 0 0 0 404 -17 24 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 379 -17 24 0 | 0 0 0 0 0
DEC-25 28200 C 0 0 0 0 0 | 0 0 0 355 -18 24 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 333 -18 24 0 | 0 0 0 0 0
DEC-25 28600 C 0 0 0 0 0 | 0 0 0 312 -18 24 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 292 -19 24 0 | 0 0 0 0 0
DEC-25 29000 C 0 0 0 0 0 | 0 0 0 273 -20 24 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 256 -19 24 0 | 0 0 0 0 0
DEC-25 29400 C 0 0 0 0 0 | 0 0 0 240 -19 24 0 | 287 170 0 4 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 224 -24 24 0 | 0 0 0 0 0
DEC-25 29800 C 0 0 0 0 0 | 0 0 0 210 -25 24 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 196 -25 24 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 171 -20 24 0 | 160 160 0 1 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 150 -19 24 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 131 -18 24 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 114 -18 24 0 | 135 135 0 2 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 99 -18 24 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 86 -17 24 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 75 -16 24 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 65 -16 24 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 57 -15 25 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 50 -13 25 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 43 -13 25 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 37 -13 25 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 33 -11 25 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 28 -11 25 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 25 -10 25 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 21 -10 25 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 19 -8 25 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 16 -8 25 0 | 25 25 0 1 0
TOTAL CALL 0 | TOTAL CALL 3 | TOTAL CALL 3 42 +1
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-25 10000 P 0 0 0 0 0 | 20 20 20 1 0 32 3 | 20 20 3 3 +3
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
DEC-25 11500 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2 -2 28 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3 -2 29 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 4 -2 29 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 5 -2 29 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 6 -2 29 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 7 -3 29 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 8 -4 28 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 10 -4 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 12 -4 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 14 -5 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 17 -5 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 20 -6 28 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 23 -7 28 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 27 -7 28 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 32 -7 28 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 37 -8 28 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 42 -10 27 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 49 -10 27 0 | 0 0 0 0 0
DEC-25 15100 P 0 0 0 0 0 | 0 0 0 52 -11 27 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 56 -11 27 0 | 0 0 0 0 0
DEC-25 15300 P 0 0 0 0 0 | 0 0 0 60 -11 27 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 64 -12 27 0 | 0 0 0 0 0
DEC-25 15500 P 0 0 0 0 0 | 0 0 0 68 -13 27 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 73 -13 27 0 | 0 0 0 0 0
DEC-25 15700 P 0 0 0 0 0 | 0 0 0 78 -13 27 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 83 -14 27 0 | 0 0 0 0 0
DEC-25 15900 P 0 0 0 0 0 | 0 0 0 88 -15 27 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 94 -15 27 0 | 0 0 0 0 0
DEC-25 16100 P 0 0 0 0 0 | 0 0 0 100 -15 27 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 106 -16 27 0 | 0 0 0 0 0
DEC-25 16300 P 0 0 0 0 0 | 0 0 0 113 -16 27 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 120 -16 27 0 | 0 0 0 0 0
DEC-25 16500 P 0 0 0 0 0 | 0 0 0 127 -17 27 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 134 -18 27 0 | 0 0 0 0 0
DEC-25 16700 P 0 0 0 0 0 | 0 0 0 142 -19 27 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 151 -18 26 0 | 200 200 0 1 0
DEC-25 16900 P 0 0 0 0 0 | 208 208 208 159 -20 26 1 | 208 208 1 1 +1
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 168 -20 26 0 | 0 0 0 0 0
DEC-25 17100 P 0 0 0 0 0 | 0 0 0 178 -20 26 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 188 -20 26 0 | 0 0 0 0 0
DEC-25 17300 P 0 0 0 0 0 | 0 0 0 198 -21 26 0 | 266 266 0 1 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 209 -21 26 0 | 0 0 0 0 0
DEC-25 17500 P 0 0 0 0 0 | 0 0 0 220 -22 26 0 | 277 277 0 1 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 231 -23 26 0 | 0 0 0 0 0
DEC-25 17700 P 0 0 0 0 0 | 0 0 0 243 -24 26 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 256 -24 26 0 | 0 0 0 0 0
DEC-25 17900 P 0 0 0 0 0 | 0 0 0 269 -24 26 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 283 -33 26 0 | 0 0 0 0 0
DEC-25 18100 P 0 0 0 0 0 | 0 0 0 297 -25 26 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 311 -36 26 0 | 0 0 0 0 0
DEC-25 18300 P 0 0 0 0 0 | 0 0 0 327 -25 26 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 342 -37 26 0 | 0 0 0 0 0
DEC-25 18500 P 0 0 0 0 0 | 0 0 0 359 -26 26 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 376 -26 26 0 | 0 0 0 0 0
DEC-25 18700 P 0 0 0 0 0 | 0 0 0 393 -27 26 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 411 -27 25 0 | 0 0 0 0 0
DEC-25 18900 P 0 0 0 0 0 | 0 0 0 430 -27 25 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 449 -28 25 0 | 0 0 0 0 0
DEC-25 19100 P 0 0 0 0 0 | 0 0 0 469 -28 25 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 490 -28 25 0 | 0 0 0 0 0
DEC-25 19300 P 0 0 0 0 0 | 0 0 0 511 -29 25 0 | 511 511 0 1 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 533 -29 25 0 | 0 0 0 0 0
DEC-25 19500 P 0 0 0 0 0 | 0 0 0 556 -29 25 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 579 579 579 588 -15 25 7 | 579 579 7 7 +7
DEC-25 19700 P 0 0 0 0 0 | 0 0 0 611 -12 25 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 633 -12 25 0 | 0 0 0 0 0
DEC-25 19900 P 0 0 0 0 0 | 0 0 0 656 -15 25 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 681 -12 25 0 | 0 0 0 0 0
DEC-25 20200 P 0 0 0 0 0 | 0 0 0 731 -16 25 0 | 800 800 0 1 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 785 -20 25 0 | 0 0 0 0 0
DEC-25 20600 P 0 0 0 0 0 | 0 0 0 843 -22 24 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 905 -16 24 0 | 0 0 0 0 0
DEC-25 21000 P 0 0 0 0 0 | 0 0 0 969 -21 24 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 1039 -19 24 0 | 1050 1050 0 1 0
DEC-25 21400 P 0 0 0 0 0 | 0 0 0 1112 -19 24 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 1190 -18 24 0 | 0 0 0 0 0
DEC-25 21800 P 0 0 0 0 0 | 0 0 0 1272 -24 24 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 1357 -21 24 0 | 1435 1430 0 2 0
DEC-25 22200 P 0 0 0 0 0 | 0 0 0 1448 -27 24 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 1542 -25 24 0 | 0 0 0 0 0
DEC-25 22600 P 0 0 0 0 0 | 0 0 0 1642 -30 24 0 | 1728 1728 0 1 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 1745 -28 23 0 | 0 0 0 0 0
DEC-25 23000 P 0 0 0 0 0 | 0 0 0 1852 -30 23 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 1960 -47 23 0 | 0 0 0 0 0
DEC-25 23400 P 0 0 0 0 0 | 0 0 0 2084 -21 23 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 2203 -22 23 0 | 0 0 0 0 0
DEC-25 23800 P 0 0 0 0 0 | 0 0 0 2327 -40 23 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 2462 -41 24 0 | 0 0 0 0 0
DEC-25 24200 P 0 0 0 0 0 | 0 0 0 2593 -43 24 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 2727 -46 24 0 | 0 0 0 0 0
DEC-25 24600 P 0 0 0 0 0 | 0 0 0 2865 -47 24 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 3005 -49 24 0 | 0 0 0 0 0
DEC-25 25000 P 0 0 0 0 0 | 0 0 0 3148 -51 24 0 | 3408 3223 0 10 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 3294 -53 24 0 | 0 0 0 0 0
DEC-25 25400 P 0 0 0 0 0 | 0 0 0 3442 -55 24 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 3594 -56 24 0 | 0 0 0 0 0
DEC-25 25800 P 0 0 0 0 0 | 0 0 0 3747 -58 24 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 3903 -60 24 0 | 0 0 0 0 0
DEC-25 26200 P 0 0 0 0 0 | 0 0 0 4061 -61 24 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 4222 -62 24 0 | 0 0 0 0 0
DEC-25 26600 P 0 0 0 0 0 | 0 0 0 4384 -64 24 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 4549 -64 24 0 | 0 0 0 0 0
DEC-25 27000 P 0 0 0 0 0 | 0 0 0 4715 -66 24 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 4884 -66 24 0 | 0 0 0 0 0
DEC-25 27400 P 0 0 0 0 0 | 0 0 0 5054 -67 24 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 5226 -68 24 0 | 0 0 0 0 0
DEC-25 27800 P 0 0 0 0 0 | 0 0 0 5399 -69 24 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 5574 -69 24 0 | 0 0 0 0 0
DEC-25 28200 P 0 0 0 0 0 | 0 0 0 5750 -70 24 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 5928 -70 24 0 | 0 0 0 0 0
DEC-25 28600 P 0 0 0 0 0 | 0 0 0 6107 -70 24 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 6287 -71 24 0 | 0 0 0 0 0
DEC-25 29000 P 0 0 0 0 0 | 0 0 0 6468 -72 24 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 6651 -71 24 0 | 0 0 0 0 0
DEC-25 29400 P 0 0 0 0 0 | 0 0 0 6835 -71 24 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 7019 -72 24 0 | 0 0 0 0 0
DEC-25 29800 P 0 0 0 0 0 | 0 0 0 7205 -71 24 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 7391 -72 24 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 7766 -72 24 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 8145 -71 24 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 8526 -70 24 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 8909 -70 24 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 9294 -70 24 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 9681 -69 24 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 10070 -68 24 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 10460 -68 24 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 10852 -67 25 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 11245 -65 25 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 11638 -65 25 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 12032 -65 25 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 12428 -63 25 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 12823 -63 25 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 13220 -62 25 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 13616 -62 25 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 14014 -60 25 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 14411 -60 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 11 | TOTAL PUT 11 30 +11
| MONTH PUT/CALL RATIO 3.66
| MONTH TOTAL 14 72 +12
MARKET PUT/CALL RATIO 0.95
MARKET TOTAL 7136 37851 +956
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED