MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C FEB-25 21000 861 467 25 530 235 741 +209
P FEB-25 20400 615 338 25 550 307 259 -215
P FEB-25 20000 575 213 25 392 187 397 -153
C FEB-25 21200 518 386 26 445 195 304 +175
C FEB-25 20800 503 557 25 625 303 367 +239
C FEB-25 21400 483 321 26 369 158 284 +149
P FEB-25 20200 466 271 25 475 240 405 -183
P FEB-25 20600 465 424 25 700 381 222 -244
C FEB-25 21600 448 275 27 311 124 371 +136
P FEB-25 19700 445 146 26 268 124 214 -113
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
03 FEB 2025, MONDAY 04 FEB 2025, TUESDAY
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
FEB-25 15100 C 0 0 0 0 0 | 0 0 0 5740 +518 0 0 | 0 0 0 0 0
FEB-25 15200 C 0 0 0 0 0 | 0 0 0 5640 +518 0 0 | 4040 4020 0 1 0
FEB-25 15300 C 0 0 0 0 0 | 0 0 0 5540 +518 0 0 | 0 0 0 0 0
FEB-25 15400 C 0 0 0 0 0 | 0 0 0 5440 +518 0 0 | 0 0 0 0 0
FEB-25 15500 C 0 0 0 0 0 | 0 0 0 5340 +518 0 0 | 4400 3400 0 2 0
FEB-25 15600 C 0 0 0 0 0 | 0 0 0 5240 +518 0 0 | 0 0 0 0 0
FEB-25 15700 C 0 0 0 0 0 | 0 0 0 5140 +518 0 0 | 0 0 0 0 0
FEB-25 15800 C 0 0 0 0 0 | 0 0 0 5040 +518 0 0 | 0 0 0 0 0
FEB-25 15900 C 0 0 0 0 0 | 0 0 0 4940 +518 0 0 | 0 0 0 0 0
FEB-25 16000 C 0 0 0 0 0 | 0 0 0 4840 +518 0 0 | 0 0 0 0 0
FEB-25 16100 C 0 0 0 0 0 | 0 0 0 4740 +518 0 0 | 0 0 0 0 0
FEB-25 16200 C 0 0 0 0 0 | 0 0 0 4640 +517 0 0 | 0 0 0 0 0
FEB-25 16300 C 0 0 0 0 0 | 0 0 0 4540 +517 0 0 | 0 0 0 0 0
FEB-25 16400 C 0 0 0 0 0 | 0 0 0 4440 +517 0 0 | 0 0 0 0 0
FEB-25 16500 C 0 0 0 0 0 | 0 0 0 4340 +517 0 0 | 0 0 0 0 0
FEB-25 16600 C 0 0 0 0 0 | 0 0 0 4240 +516 0 0 | 0 0 0 0 0
FEB-25 16700 C 0 0 0 0 0 | 0 0 0 4140 +516 0 0 | 0 0 0 0 0
FEB-25 16800 C 0 0 0 0 0 | 0 0 0 4041 +517 30 0 | 0 0 0 0 0
FEB-25 16900 C 0 0 0 0 0 | 0 0 0 3941 +516 29 0 | 0 0 0 0 0
FEB-25 17000 C 0 0 0 0 0 | 0 0 0 3841 +515 28 0 | 0 0 0 0 0
FEB-25 17100 C 0 0 0 0 0 | 0 0 0 3741 +515 28 0 | 0 0 0 0 0
FEB-25 17200 C 0 0 0 0 0 | 0 0 0 3642 +515 29 0 | 0 0 0 0 0
FEB-25 17300 C 0 0 0 0 0 | 0 0 0 3542 +513 28 0 | 0 0 0 0 0
FEB-25 17400 C 0 0 0 0 0 | 0 0 0 3442 +512 27 0 | 0 0 0 0 0
FEB-25 17500 C 0 0 0 0 0 | 0 0 0 3343 +511 28 0 | 0 0 0 0 0
FEB-25 17600 C 0 0 0 0 0 | 0 0 0 3244 +510 28 0 | 2026 2026 0 1 0
FEB-25 17700 C 0 0 0 0 0 | 0 0 0 3145 +509 28 0 | 0 0 0 0 0
FEB-25 17800 C 0 0 0 0 0 | 0 0 0 3046 +507 28 0 | 0 0 0 0 0
FEB-25 17900 C 0 0 0 0 0 | 0 0 0 2947 +505 27 0 | 0 0 0 0 0
FEB-25 18000 C 0 0 0 0 0 | 0 0 0 2849 +503 27 0 | 1068 1068 0 1 0
FEB-25 18100 C 0 0 0 0 0 | 0 0 0 2751 +501 27 0 | 0 0 0 0 0
FEB-25 18200 C 0 0 0 0 0 | 0 0 0 2653 +498 27 0 | 1900 1120 0 0 0
FEB-25 18300 C 0 0 0 0 0 | 0 0 0 2556 +495 27 0 | 0 0 0 1 0
FEB-25 18400 C 1928 1928 1928 1928 1 | 0 0 0 2459 +491 27 0 | 1928 805 1 2 +1
FEB-25 18500 C 0 0 0 0 0 | 0 0 0 2363 +487 27 0 | 0 0 0 1 0
FEB-25 18600 C 0 0 0 0 0 | 0 0 0 2268 +484 27 0 | 900 670 0 3 0
FEB-25 18700 C 0 0 0 0 0 | 0 0 0 2173 +479 27 0 | 1599 630 0 9 0
FEB-25 18800 C 0 0 0 0 0 | 1787 1787 1787 2079 +473 27 1 | 1787 571 1 17 0
FEB-25 18900 C 1649 1649 1649 1649 1 | 0 0 0 1986 +468 27 0 | 1649 558 1 12 0
FEB-25 19000 C 1710 1710 1710 1710 1 | 0 0 0 1894 +461 27 0 | 1710 490 1 17 0
FEB-25 19100 C 0 0 0 0 0 | 0 0 0 1804 +455 27 0 | 1462 453 0 27 0
FEB-25 19200 C 1200 1200 1200 1200 1 | 0 0 0 1714 +456 26 0 | 1265 404 1 55 -1
FEB-25 19300 C 0 0 0 0 0 | 0 0 0 1626 +449 26 0 | 1280 377 0 10 0
FEB-25 19400 C 1080 1350 1060 1350 6 | 1540 1540 1505 1527 +441 25 3 | 1540 347 9 108 0
FEB-25 19500 C 1246 1246 1246 1246 1 | 1496 1496 1496 1440 +428 25 1 | 1496 311 2 185 0
FEB-25 19600 C 0 0 0 0 0 | 1150 1320 1110 1356 +419 25 8 | 1320 286 8 151 -4
FEB-25 19700 C 0 0 0 0 0 | 1161 1225 1161 1271 +405 25 2 | 1225 287 2 148 -1
FEB-25 19800 C 903 903 903 903 1 | 1033 1253 1033 1191 +383 25 4 | 1253 250 5 80 -2
FEB-25 19900 C 740 793 723 793 4 | 999 1206 805 1115 +370 25 12 | 1206 231 16 237 -3
FEB-25 20000 C 677 876 647 876 25 | 900 1133 730 1040 +365 25 37 | 1133 200 62 347 -3
FEB-25 20200 C 562 762 528 675 34 | 695 971 600 910 +345 25 51 | 971 170 85 293 -9
FEB-25 20400 C 458 664 440 628 90 | 545 858 495 780 +312 25 141 | 858 147 231 258 -14
FEB-25 20600 C 395 550 361 454 106 | 490 720 415 661 +272 25 291 | 720 120 397 282 -48
FEB-25 20800 C 307 452 303 398 71 | 382 625 348 557 +239 25 432 | 625 101 503 367 -12
FEB-25 21000 C 250 380 235 314 128 | 308 530 276 467 +209 25 733 | 530 88 861 741 -47
FEB-25 21200 C 213 310 195 260 78 | 258 445 230 386 +175 26 440 | 445 74 518 304 +47
FEB-25 21400 C 170 246 158 206 68 | 217 369 189 321 +149 26 415 | 369 63 483 284 -12
FEB-25 21600 C 132 206 124 162 110 | 170 311 160 275 +136 27 338 | 311 54 448 371 +19
FEB-25 21800 C 110 155 100 132 30 | 133 260 128 224 +111 27 242 | 260 48 272 317 +47
FEB-25 22000 C 91 132 80 115 59 | 115 219 104 184 +93 27 315 | 220 41 374 373 +128
FEB-25 22200 C 70 110 66 99 36 | 101 183 84 153 +79 28 274 | 183 35 310 591 +99
FEB-25 22400 C 55 88 53 78 26 | 77 153 70 127 +68 28 204 | 157 32 230 353 +20
FEB-25 22600 C 57 68 56 62 8 | 67 127 58 105 +57 28 299 | 138 30 307 313 +45
FEB-25 22800 C 55 55 55 55 3 | 54 103 54 89 +49 29 176 | 138 25 179 156 -75
FEB-25 23000 C 32 46 31 42 10 | 46 89 43 73 +41 29 179 | 106 22 189 339 +46
FEB-25 23200 C 25 38 25 35 7 | 40 75 33 58 +32 30 126 | 112 21 133 304 +1
FEB-25 23400 C 24 32 24 32 7 | 33 61 31 48 +27 30 52 | 65 18 59 266 +21
FEB-25 23600 C 23 23 23 23 1 | 26 51 23 40 +23 30 30 | 74 15 31 246 +15
FEB-25 23800 C 19 20 19 20 2 | 22 41 22 34 +20 31 29 | 80 13 31 111 +22
FEB-25 24000 C 16 16 16 16 1 | 20 27 20 27 +16 31 57 | 72 12 58 67 -1
FEB-25 24200 C 0 0 0 0 0 | 18 23 15 23 +14 32 73 | 40 13 73 60 +15
FEB-25 24400 C 0 0 0 0 0 | 17 24 17 19 +12 32 65 | 35 10 65 76 +29
FEB-25 24600 C 0 0 0 0 0 | 16 21 16 15 +9 32 46 | 34 13 46 25 -32
FEB-25 24800 C 0 0 0 0 0 | 18 18 18 13 +8 33 1 | 43 10 1 52 0
FEB-25 25000 C 0 0 0 0 0 | 0 0 0 11 +7 33 0 | 36 11 0 16 0
FEB-25 25200 C 0 0 0 0 0 | 11 11 10 9 +6 34 30 | 23 5 30 94 +30
FEB-25 25400 C 0 0 0 0 0 | 0 0 0 8 +6 34 0 | 38 3 0 73 0
TOTAL CALL 916 | TOTAL CALL 5107 | TOTAL CALL 6023 8147 +321
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
FEB-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 11 11 0 2 0
FEB-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 24 3 0 4 0
FEB-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 10 0 2 0
FEB-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
FEB-25 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
FEB-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 32 17 0 0 0
FEB-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
FEB-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 22 10 0 3 0
FEB-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
FEB-25 16000 P 0 0 0 0 0 | 2 2 2 1 0 36 1 | 45 2 1 44 0
FEB-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
FEB-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 57 46 0 48 0
FEB-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 63 7 0 48 0
FEB-25 16500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 65 15 0 5 0
FEB-25 16600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 66 8 0 10 0
FEB-25 16700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 80 33 0 60 0
FEB-25 16800 P 0 0 0 0 0 | 6 6 6 1 -1 30 1 | 84 6 1 384 -36
FEB-25 16900 P 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 94 11 0 235 0
FEB-25 17000 P 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 113 12 0 288 0
FEB-25 17100 P 0 0 0 0 0 | 0 0 0 1 -4 28 0 | 115 14 0 33 0
FEB-25 17200 P 11 11 11 11 1 | 0 0 0 1 -5 27 0 | 124 11 1 82 +1
FEB-25 17300 P 0 0 0 0 0 | 0 0 0 1 -6 26 0 | 148 13 0 96 0
FEB-25 17400 P 0 0 0 0 0 | 0 0 0 2 -7 27 0 | 158 15 0 88 0
FEB-25 17500 P 0 0 0 0 0 | 9 10 9 3 -7 28 2 | 170 9 2 113 0
FEB-25 17600 P 0 0 0 0 0 | 12 13 10 4 -8 28 5 | 186 10 5 127 +1
FEB-25 17700 P 0 0 0 0 0 | 13 17 13 5 -10 28 4 | 210 13 4 104 -1
FEB-25 17800 P 22 22 18 18 4 | 16 16 13 6 -11 28 37 | 238 13 41 141 +3
FEB-25 17900 P 0 0 0 0 0 | 18 18 14 8 -13 28 64 | 263 14 64 39 -58
FEB-25 18000 P 28 28 19 20 14 | 20 27 14 10 -15 28 47 | 290 14 61 330 +9
FEB-25 18100 P 34 34 21 22 11 | 23 23 15 11 -18 27 12 | 316 15 23 207 -5
FEB-25 18200 P 37 38 24 24 14 | 24 37 18 14 -20 27 53 | 345 18 67 62 -2
FEB-25 18300 P 42 42 28 28 8 | 26 33 21 17 -23 27 76 | 373 21 84 92 +5
FEB-25 18400 P 38 39 32 32 5 | 30 38 22 20 -27 27 37 | 410 22 42 223 -10
FEB-25 18500 P 53 55 36 37 33 | 37 52 24 24 -31 27 44 | 466 24 77 317 +17
FEB-25 18600 P 64 64 40 40 7 | 30 52 28 29 -34 27 30 | 510 28 37 680 -19
FEB-25 18700 P 69 70 46 46 15 | 51 72 32 34 -38 27 133 | 526 32 148 622 -6
FEB-25 18800 P 80 84 52 61 26 | 58 77 36 40 -41 27 108 | 624 36 134 347 -10
FEB-25 18900 P 95 96 60 68 29 | 61 96 42 48 -46 27 72 | 626 42 101 501 -17
FEB-25 19000 P 105 109 67 80 58 | 73 110 47 55 -52 27 235 | 731 47 293 549 +8
FEB-25 19100 P 125 125 78 78 16 | 84 114 54 63 -60 26 173 | 771 54 189 276 -23
FEB-25 19200 P 140 140 90 94 26 | 96 137 62 74 -66 26 156 | 791 62 182 237 -56
FEB-25 19300 P 160 163 99 109 49 | 117 155 72 84 -76 26 178 | 687 72 227 385 -71
FEB-25 19400 P 184 184 116 116 14 | 124 165 83 96 -85 26 246 | 738 83 260 350 -94
FEB-25 19500 P 205 214 128 143 109 | 135 205 94 111 -93 26 243 | 946 94 352 593 -67
FEB-25 19600 P 240 240 145 172 43 | 173 223 109 127 -103 26 272 | 1136 109 315 245 +32
FEB-25 19700 P 251 268 167 205 90 | 188 262 124 146 -113 26 355 | 849 124 445 214 +50
FEB-25 19800 P 290 304 193 222 44 | 225 280 144 166 -123 26 258 | 1276 144 302 185 +31
FEB-25 19900 P 333 337 214 259 41 | 257 315 164 188 -139 26 203 | 660 164 244 166 +32
FEB-25 20000 P 363 392 246 288 138 | 282 368 187 213 -153 25 437 | 1055 187 575 397 +82
FEB-25 20200 P 444 475 314 368 56 | 369 458 240 271 -183 25 410 | 1518 240 466 405 -69
FEB-25 20400 P 541 541 390 455 35 | 440 550 307 338 -215 25 580 | 1341 307 615 259 -30
FEB-25 20600 P 690 700 480 554 58 | 532 660 381 424 -244 25 407 | 1140 381 465 222 +118
FEB-25 20800 P 705 705 604 642 3 | 634 790 473 514 -284 25 182 | 1325 473 185 72 +52
FEB-25 21000 P 744 782 744 782 2 | 690 921 583 624 -317 25 128 | 1866 583 130 112 +24
FEB-25 21200 P 1090 1125 852 940 7 | 878 943 710 748 -354 26 23 | 2033 710 30 13 +11
FEB-25 21400 P 1016 1050 1016 1050 4 | 830 1114 830 883 -380 26 9 | 1343 830 13 16 +11
FEB-25 21600 P 1173 1178 1173 1178 2 | 1038 1269 1025 1029 -393 26 4 | 1675 1025 6 6 +4
FEB-25 21800 P 1337 1337 1337 1337 1 | 1125 1223 1125 1188 -406 27 3 | 1337 1125 4 4 +4
FEB-25 22000 P 0 0 0 0 0 | 0 0 0 1352 -420 28 0 | 2125 1690 0 3 0
FEB-25 22200 P 0 0 0 0 0 | 0 0 0 1518 -435 28 0 | 0 0 0 0 0
FEB-25 22400 P 0 0 0 0 0 | 0 0 0 1683 -456 28 0 | 0 0 0 0 0
FEB-25 22600 P 0 0 0 0 0 | 0 0 0 1857 -470 28 0 | 0 0 0 0 0
FEB-25 22800 P 0 0 0 0 0 | 0 0 0 2042 -475 28 0 | 0 0 0 0 0
FEB-25 23000 P 0 0 0 0 0 | 2370 2680 2370 2232 -477 29 2 | 2680 2370 2 0 0
FEB-25 23200 P 0 0 0 0 0 | 0 0 0 2419 -484 30 0 | 0 0 0 0 0
FEB-25 23400 P 0 0 0 0 0 | 0 0 0 2609 -489 30 0 | 0 0 0 0 0
FEB-25 23600 P 0 0 0 0 0 | 0 0 0 2800 -494 30 0 | 0 0 0 0 0
FEB-25 23800 P 0 0 0 0 0 | 0 0 0 2993 -498 31 0 | 0 0 0 0 0
FEB-25 24000 P 0 0 0 0 0 | 0 0 0 3187 -502 31 0 | 0 0 0 0 0
FEB-25 24200 P 3725 3725 3725 3725 1 | 3676 3676 3400 3383 -504 32 5 | 5000 3400 6 2 -4
FEB-25 24400 P 0 0 0 0 0 | 0 0 0 3579 -506 32 0 | 0 0 0 0 0
FEB-25 24600 P 0 0 0 0 0 | 0 0 0 3775 -509 32 0 | 0 0 0 0 0
FEB-25 24800 P 0 0 0 0 0 | 0 0 0 3973 -510 33 0 | 0 0 0 0 0
FEB-25 25000 P 4580 4580 4350 4350 3 | 4418 4418 4111 4171 -511 33 4 | 5800 4111 7 0 -7
FEB-25 25200 P 0 0 0 0 0 | 0 0 0 4369 -512 34 0 | 0 0 0 0 0
FEB-25 25400 P 0 0 0 0 0 | 0 0 0 4567 -513 34 0 | 0 0 0 0 0
TOTAL PUT 967 | TOTAL PUT 5239 | TOTAL PUT 6206 10048 -90
| MONTH PUT/CALL RATIO 1.03
| MONTH TOTAL 12229 18195 +231
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-25 10000 C 0 0 0 0 0 | 0 0 0 10834 +531 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10734 +531 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10634 +531 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10534 +531 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10434 +531 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10334 +531 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10234 +531 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10134 +531 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10034 +531 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9934 +531 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9834 +531 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9734 +531 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9634 +531 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9534 +531 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9434 +531 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9334 +531 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9234 +531 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9134 +531 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 9034 +531 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8934 +531 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8834 +531 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8734 +531 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8634 +531 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8534 +531 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8434 +531 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8334 +531 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8234 +531 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8134 +531 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8034 +531 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7934 +531 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7834 +531 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7734 +531 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7634 +531 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7534 +531 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7434 +531 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7334 +531 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7234 +531 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7134 +531 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7034 +531 0 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6934 +531 0 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6834 +531 0 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6734 +531 0 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6634 +531 0 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6534 +531 0 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6434 +531 0 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6334 +530 0 0 | 6320 2590 0 31 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6234 +530 0 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6135 +531 31 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6035 +531 30 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5935 +531 30 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5835 +530 29 0 | 8400 2400 0 13 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5735 +530 29 0 | 5033 2633 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5635 +530 28 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5536 +530 30 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5436 +530 29 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5336 +529 28 0 | 6480 5544 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5237 +530 29 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5137 +529 28 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5038 +529 29 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4938 +528 28 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4839 +528 28 0 | 7563 1800 0 32 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4740 +527 28 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4641 +527 28 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4542 +526 28 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4443 +525 28 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4345 +525 28 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4246 +523 28 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4148 +522 28 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4050 +521 28 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3953 +520 28 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3856 +519 28 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3759 +517 28 0 | 3206 3206 0 2 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3662 +515 28 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3566 +514 28 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3470 +511 27 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3375 +509 27 0 | 2448 770 0 6 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3280 +507 27 0 | 2372 2372 0 2 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3185 +503 27 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3092 +501 27 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2999 +498 27 0 | 5755 699 0 13 0
MAR-25 18000 C 0 0 0 0 0 | 2707 2920 2707 2906 +493 27 6 | 3750 583 6 28 -1
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2815 +490 27 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2724 +486 27 0 | 1442 630 0 3 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2634 +482 27 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2545 +477 27 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2457 +472 27 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2369 +466 27 0 | 1685 483 0 4 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2283 +460 26 0 | 1817 445 0 24 0
MAR-25 18800 C 1839 1839 1839 1839 1 | 1920 1920 1920 2198 +454 26 1 | 3211 404 2 57 +1
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2115 +449 26 0 | 1914 408 0 6 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2032 +442 26 0 | 2200 333 0 18 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1951 +435 26 0 | 4095 443 0 5 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1871 +452 26 0 | 1409 290 0 46 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1792 +445 26 0 | 3901 268 0 14 0
MAR-25 19400 C 1281 1281 1281 1281 1 | 0 0 0 1715 +436 26 0 | 1281 616 1 38 +1
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1633 +422 26 0 | 1251 240 0 58 0
MAR-25 19600 C 1225 1225 1225 1225 1 | 0 0 0 1559 +411 26 0 | 1838 229 1 60 +1
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1485 +400 25 0 | 1206 239 0 117 0
MAR-25 19800 C 1030 1030 1018 1018 2 | 0 0 0 1414 +389 25 0 | 1700 225 2 97 -2
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1346 +379 25 0 | 1300 213 0 151 0
MAR-25 20000 C 0 0 0 0 0 | 1270 1270 1270 1278 +359 25 1 | 3337 180 1 45 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1151 +336 25 0 | 1738 155 0 43 0
MAR-25 20400 C 700 879 700 879 6 | 855 974 855 1019 +299 25 10 | 1584 140 16 43 +3
MAR-25 20600 C 673 760 673 760 4 | 956 956 656 916 +282 25 19 | 2905 123 23 66 +2
MAR-25 20800 C 557 557 557 557 2 | 737 827 712 815 +255 25 28 | 2002 125 30 58 +5
MAR-25 21000 C 484 605 484 605 4 | 610 743 517 732 +240 25 37 | 2000 175 41 37 -2
MAR-25 21200 C 418 418 418 418 2 | 532 688 532 643 +209 25 5 | 2000 153 7 39 +2
MAR-25 21400 C 372 372 372 372 1 | 466 587 466 571 +189 25 20 | 1160 132 21 163 +8
MAR-25 21600 C 334 420 325 420 5 | 380 520 380 507 +169 26 10 | 1907 96 15 210 +6
MAR-25 21800 C 289 378 289 378 3 | 360 493 339 450 +152 26 28 | 1813 132 31 279 +12
MAR-25 22000 C 251 318 251 318 2 | 316 418 300 399 +136 26 125 | 2610 108 127 261 +44
MAR-25 22200 C 249 278 249 278 2 | 295 377 248 355 +123 26 78 | 1988 108 80 144 +36
MAR-25 22400 C 0 0 0 0 0 | 234 339 234 315 +110 27 16 | 1867 61 16 126 +14
MAR-25 22600 C 180 233 180 222 5 | 232 310 232 280 +99 27 72 | 1783 81 77 132 +16
MAR-25 22800 C 155 203 155 194 3 | 240 240 237 249 +90 27 2 | 1679 88 5 144 +2
MAR-25 23000 C 0 0 0 0 0 | 180 248 170 221 +80 28 28 | 2000 41 28 183 -36
MAR-25 23200 C 0 0 0 0 0 | 215 215 210 197 +73 28 2 | 830 42 2 49 -2
MAR-25 23400 C 108 108 108 108 1 | 168 180 147 176 +66 28 13 | 940 24 14 76 -2
MAR-25 23600 C 0 0 0 0 0 | 125 150 125 156 +58 29 23 | 1398 22 23 32 +17
MAR-25 23800 C 82 82 82 82 1 | 106 152 106 139 +52 29 8 | 635 47 9 55 -1
MAR-25 24000 C 0 0 0 0 0 | 115 138 99 124 +47 29 52 | 1660 71 52 162 +14
MAR-25 24200 C 0 0 0 0 0 | 88 108 88 110 +41 29 25 | 1568 62 25 24 +18
MAR-25 24400 C 0 0 0 0 0 | 88 100 88 98 +38 30 35 | 375 55 35 24 -1
MAR-25 24600 C 0 0 0 0 0 | 97 97 68 88 +33 30 3 | 860 43 3 48 +1
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 79 +30 30 0 | 368 38 0 56 0
MAR-25 25000 C 48 55 48 55 7 | 53 76 49 70 +26 31 51 | 1248 36 58 44 +16
MAR-25 25200 C 0 0 0 0 0 | 73 73 51 63 +24 31 39 | 693 40 39 42 +38
MAR-25 25400 C 34 34 34 34 1 | 66 66 52 56 +21 31 21 | 904 34 22 27 -1
MAR-25 25600 C 0 0 0 0 0 | 46 46 46 50 +19 31 1 | 389 26 1 6 +1
MAR-25 25800 C 0 0 0 0 0 | 54 54 37 45 +17 32 25 | 400 37 25 26 -3
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 40 +15 32 0 | 980 18 0 29 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 35 +13 32 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 31 +11 32 0 | 745 17 0 8 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 28 +9 33 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 25 +9 33 0 | 800 44 0 3 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 23 +8 33 0 | 568 22 0 3 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 20 +6 33 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 18 +6 34 0 | 39 12 0 67 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 17 +6 34 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 15 +5 34 0 | 518 16 0 4 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 14 +5 35 0 | 502 12 0 49 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 12 +4 35 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 11 +4 35 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 10 +4 35 0 | 357 12 0 54 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 9 +4 35 0 | 136 9 0 3 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 8 +4 35 0 | 508 17 0 14 0
TOTAL CALL 54 | TOTAL CALL 784 | TOTAL CALL 838 3887 +207
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-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 23 3 0 80 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 10 10 0 3 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 7 7 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 20 11 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 34 6 0 3 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 7 4 0 15 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 29 13 0 1 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 10 10 0 1 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 90 9 0 4 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 158 12 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 104 13 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 205 17 0 64 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 15 13 0 59 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 184 12 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 175 14 0 42 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 248 25 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 310 14 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 482 20 0 38 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 1 -2 27 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 16 16 16 1 -3 26 1 | 575 16 1 60 -1
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 2 -3 27 0 | 416 20 0 9 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 3 -3 28 0 | 610 29 0 57 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 4 -3 28 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 19 19 19 5 -3 28 1 | 689 19 1 130 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 505 43 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 22 22 22 7 -4 28 1 | 394 22 1 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 8 -5 28 0 | 550 58 0 14 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 9 -6 28 0 | 502 51 0 6 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 11 -6 28 0 | 850 55 0 56 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 12 -8 28 0 | 1026 52 0 8 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 14 -9 28 0 | 1010 53 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 16 -10 28 0 | 676 78 0 35 0
MAR-25 16900 P 44 44 44 44 2 | 33 33 33 19 -11 28 1 | 514 33 3 17 +1
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 22 -12 28 0 | 1157 71 0 25 0
MAR-25 17100 P 50 50 50 50 1 | 0 0 0 25 -14 28 0 | 957 47 1 43 -1
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 28 -16 28 0 | 943 85 0 72 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 32 -17 28 0 | 901 91 0 24 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 36 -20 27 0 | 1008 60 0 10 -15
MAR-25 17500 P 62 62 62 62 1 | 0 0 0 41 -22 27 0 | 979 62 1 175 +1
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 46 -24 27 0 | 725 71 0 156 0
MAR-25 17700 P 86 86 86 86 1 | 0 0 0 51 -30 27 0 | 506 80 1 114 -1
MAR-25 17800 P 0 0 0 0 0 | 68 68 68 58 -33 27 1 | 1295 68 1 74 0
MAR-25 17900 P 0 0 0 0 0 | 78 84 75 65 -36 27 51 | 1030 75 51 126 -14
MAR-25 18000 P 112 112 112 112 1 | 87 90 72 74 -38 27 6 | 1580 72 7 92 +3
MAR-25 18100 P 0 0 0 0 0 | 88 88 88 83 -40 27 1 | 628 88 1 173 0
MAR-25 18200 P 117 121 107 107 3 | 99 99 87 92 -42 27 15 | 1979 87 18 115 +3
MAR-25 18300 P 149 149 116 116 18 | 116 133 106 101 -46 27 22 | 940 106 40 48 +6
MAR-25 18400 P 0 0 0 0 0 | 131 131 97 110 -51 27 4 | 914 97 4 99 +1
MAR-25 18500 P 0 0 0 0 0 | 142 157 113 120 -57 26 48 | 975 113 48 44 +6
MAR-25 18600 P 198 198 196 196 2 | 161 199 132 132 -62 26 26 | 925 132 28 72 -8
MAR-25 18700 P 0 0 0 0 0 | 151 205 151 145 -68 26 7 | 680 151 7 44 +1
MAR-25 18800 P 180 180 180 180 2 | 178 188 145 159 -74 26 8 | 2008 145 10 80 +4
MAR-25 18900 P 246 250 201 201 4 | 172 172 161 176 -79 26 13 | 861 161 17 65 +1
MAR-25 19000 P 283 283 213 213 4 | 215 249 176 192 -87 26 25 | 2000 176 29 143 +6
MAR-25 19100 P 303 303 255 255 4 | 248 262 193 210 -94 26 29 | 1534 193 33 29 +17
MAR-25 19200 P 0 0 0 0 0 | 240 288 220 230 -100 26 31 | 1007 220 31 77 +5
MAR-25 19300 P 298 298 272 272 3 | 292 320 240 251 -107 26 29 | 2350 240 32 96 +14
MAR-25 19400 P 393 405 360 360 7 | 286 391 252 273 -115 26 25 | 932 252 32 19 +7
MAR-25 19500 P 0 0 0 0 0 | 345 380 276 297 -125 26 28 | 1145 276 28 124 +9
MAR-25 19600 P 462 462 363 363 5 | 360 393 300 322 -132 25 20 | 1145 300 25 86 +5
MAR-25 19700 P 438 438 438 438 1 | 402 409 328 349 -143 25 44 | 1234 328 45 117 +29
MAR-25 19800 P 543 543 542 542 5 | 435 442 361 377 -152 25 31 | 1300 361 36 87 +23
MAR-25 19900 P 0 0 0 0 0 | 384 505 384 408 -163 25 4 | 1111 384 4 42 +4
MAR-25 20000 P 628 628 500 500 5 | 499 580 440 440 -175 25 21 | 1665 440 26 65 +6
MAR-25 20200 P 721 721 721 721 2 | 582 582 489 514 -203 25 10 | 2789 489 12 84 +3
MAR-25 20400 P 0 0 0 0 0 | 710 720 567 595 -221 25 13 | 1629 567 13 29 0
MAR-25 20600 P 947 947 772 772 2 | 700 825 674 685 -246 25 11 | 1750 674 13 17 +7
MAR-25 20800 P 1080 1080 1076 1076 2 | 799 820 744 786 -282 25 13 | 3489 744 15 11 +1
MAR-25 21000 P 1152 1152 1152 1152 1 | 947 947 947 895 -305 25 1 | 3555 860 2 11 +2
MAR-25 21200 P 1120 1120 1120 1120 1 | 0 0 0 1015 -329 25 0 | 3566 1120 1 9 -5
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1153 -340 26 0 | 3940 1136 0 6 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1278 -368 26 0 | 4355 1020 0 3 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 1431 -375 26 0 | 2700 1647 0 3 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 1569 -401 26 0 | 4689 1155 0 6 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 1734 -408 27 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 1883 -425 27 0 | 5252 1558 0 1 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2049 -434 27 0 | 5600 1685 0 25 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2221 -440 28 0 | 5900 1533 0 7 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 2392 -450 28 0 | 6350 1640 0 6 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 2566 -459 28 0 | 3335 2625 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 2743 -467 28 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 2923 -474 29 0 | 3672 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3105 -481 29 0 | 3700 2098 0 6 0
MAR-25 24000 P 3800 3800 3500 3500 3 | 3550 3700 3250 3290 -485 29 10 | 4741 2500 13 16 +7
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3476 -491 29 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 3663 -496 30 0 | 3800 3750 0 1 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 3853 -499 30 0 | 4400 3980 0 1 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4043 -503 30 0 | 4490 4288 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4234 -507 30 0 | 6156 2889 0 5 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4427 -509 31 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4620 -512 31 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 4815 -513 31 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5009 -516 31 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5205 -517 32 0 | 7080 3606 0 16 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5401 -518 32 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5597 -520 32 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5794 -521 33 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 5991 -522 33 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6189 -523 33 0 | 6228 4525 0 3 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6386 -525 33 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6584 -525 34 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6783 -525 34 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 6981 -526 34 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7180 -526 35 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7378 -527 35 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7577 -528 35 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7776 -528 35 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7975 -529 35 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8175 -528 36 0 | 0 0 0 3 0
TOTAL PUT 80 | TOTAL PUT 551 | TOTAL PUT 631 4128 +127
| MONTH PUT/CALL RATIO 0.75
| MONTH TOTAL 1469 8015 +334
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 8743 +530 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8543 +530 0 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 8343 +530 0 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 8143 +529 0 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7944 +530 25 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7744 +529 24 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7544 +528 24 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 7444 +527 23 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 7345 +528 24 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 7245 +527 24 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 7145 +526 24 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 7046 +526 24 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6946 +525 24 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6847 +525 24 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6747 +524 24 0 | 5784 5778 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6648 +523 24 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6549 +522 24 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 6450 +522 24 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 6351 +521 24 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 6252 +520 24 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 6153 +518 24 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 6054 +517 24 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5956 +516 24 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5858 +515 24 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 5650 5792 5650 5760 +514 24 2 | 5816 4328 2 22 +2
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5662 +512 24 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5564 +510 24 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 5467 +509 24 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 5370 +507 24 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 5250 5312 5250 5273 +505 24 2 | 5850 3690 2 22 +2
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 5176 +503 24 0 | 3960 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 5080 +501 24 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4984 +499 24 0 | 3798 3798 0 1 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4889 +497 24 0 | 4160 3476 0 1 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4794 +495 24 0 | 4060 3402 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 0 0 0 4699 +492 24 0 | 4267 3848 0 0 0
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4605 +490 24 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4511 +487 24 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 4418 +485 24 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 4325 +481 24 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 4233 +479 24 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 4141 +475 24 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 4050 +472 24 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3960 +469 24 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3870 +466 24 0 | 2450 2450 0 2 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3781 +462 24 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3693 +459 24 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3605 +455 24 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3519 +452 24 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3433 +448 24 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 3348 +444 24 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 3264 +440 24 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 3180 +436 24 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 3098 +432 24 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 3017 +428 24 0 | 2380 2380 0 2 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2936 +423 24 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2857 +419 24 0 | 1608 1608 0 1 0
JUN-25 18300 C 2460 2460 2460 2460 1 | 0 0 0 2779 +415 24 0 | 2460 1860 1 1 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2701 +410 24 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2625 +405 24 0 | 2125 1800 0 1 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2550 +401 24 0 | 0 0 0 1 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2476 +396 24 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2403 +391 24 0 | 1270 1145 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2332 +387 24 0 | 0 0 0 1 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2261 +382 24 0 | 2500 1060 0 7 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 2192 +377 24 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 2124 +372 24 0 | 1302 1165 0 4 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 2057 +367 24 0 | 1245 1237 0 7 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1992 +362 24 0 | 1190 1131 0 10 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1928 +357 24 0 | 2504 1017 0 14 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1865 +352 24 0 | 1413 973 0 34 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1803 +368 24 0 | 1257 941 0 77 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1743 +362 24 0 | 1390 915 0 34 0
JUN-25 19900 C 0 0 0 0 0 | 1638 1638 1638 1667 +330 23 1 | 1750 864 1 30 +1
JUN-25 20000 C 0 0 0 0 0 | 1600 1600 1596 1610 +325 23 2 | 1900 706 2 46 +2
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1496 +303 23 0 | 1269 620 0 35 0
JUN-25 20400 C 1215 1215 1215 1215 1 | 1350 1460 1350 1391 +291 23 2 | 1497 807 3 56 +2
JUN-25 20600 C 0 0 0 0 0 | 1307 1307 1307 1300 +287 23 1 | 1668 554 1 74 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1207 +272 23 0 | 972 515 0 38 -5
JUN-25 21000 C 1000 1000 1000 1000 1 | 1101 1101 1101 1120 +250 23 1 | 1165 450 2 27 0
JUN-25 21200 C 0 0 0 0 0 | 0 0 0 1043 +243 24 0 | 1399 418 0 18 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 966 +223 24 0 | 805 493 0 3 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 895 +208 24 0 | 698 420 0 7 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 829 +193 24 0 | 658 443 0 2 0
JUN-25 22000 C 0 0 0 0 0 | 700 700 700 772 +183 24 1 | 1265 315 1 28 +1
JUN-25 22200 C 525 525 525 525 1 | 0 0 0 716 +173 24 0 | 898 340 1 21 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 663 +161 24 0 | 844 314 0 39 0
JUN-25 22600 C 0 0 0 0 0 | 630 630 630 620 +154 24 1 | 908 343 1 5 +1
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 576 +144 25 9 | 850 300 9 2 -3
JUN-25 23000 C 0 0 0 0 0 | 500 538 500 538 +136 25 5 | 995 276 5 71 -2
JUN-25 23200 C 0 0 0 0 0 | 459 459 451 497 +124 25 2 | 505 268 2 5 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 463 +116 25 0 | 407 343 0 2 0
JUN-25 23600 C 311 311 311 311 1 | 0 0 0 432 +111 25 0 | 347 266 1 34 +1
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 401 +103 26 0 | 580 244 0 11 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 374 +100 26 9 | 590 254 9 2 -3
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 349 +93 26 0 | 266 260 0 4 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 325 +90 26 0 | 181 179 0 2 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 304 +86 26 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 243 243 243 281 +79 26 1 | 243 182 1 2 +1
JUN-25 25000 C 0 0 0 0 0 | 230 230 230 256 +69 26 1 | 420 105 1 11 +1
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 238 +65 26 0 | 400 280 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 221 +61 27 0 | 139 118 0 1 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 205 +56 27 0 | 210 111 0 2 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 191 +53 27 0 | 176 100 0 4 0
JUN-25 26000 C 0 0 0 0 0 | 162 162 162 178 +50 27 8 | 370 127 8 32 +8
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 165 +46 27 0 | 263 123 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 154 +40 27 0 | 230 102 0 2 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 143 +40 27 0 | 152 152 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 134 +39 28 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 125 +36 28 0 | 95 85 0 2 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 116 +33 28 0 | 115 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 108 +31 28 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 104 +32 28 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 95 +28 28 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 88 +25 28 0 | 170 38 0 60 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 83 +25 29 0 | 228 58 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 77 +22 29 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 74 +23 29 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 68 +20 29 0 | 212 71 0 1 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 64 +19 29 0 | 168 69 0 2 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 60 +18 29 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 53 +16 30 0 | 89 18 0 2 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 47 +14 30 0 | 150 17 0 218 0
TOTAL CALL 5 | TOTAL CALL 48 | TOTAL CALL 53 1148 +9
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 28 0 | 51 25 0 1 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 21 21 0 1 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 22 22 0 1 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 68 31 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 1 -3 23 0 | 29 29 0 1 0
JUN-25 13400 P 0 0 0 0 0 | 27 27 27 1 -4 23 1 | 27 27 1 1 +1
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 1 -5 23 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 1 -6 22 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 1 -7 22 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 2 -7 23 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 3 -7 23 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 4 -7 24 0 | 98 48 0 7 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 5 -8 24 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 6 -9 24 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 7 -9 24 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 8 -10 24 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 9 -11 24 0 | 114 60 0 6 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 10 -13 24 0 | 80 64 0 23 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 11 -14 24 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 13 -15 24 0 | 150 82 0 0 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 15 -16 24 0 | 125 82 0 0 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 17 -17 24 0 | 150 76 0 4 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 19 -19 24 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 21 -21 24 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 24 -22 24 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 27 -24 24 0 | 106 105 0 1 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 30 -26 24 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 33 -28 24 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 37 -30 24 0 | 210 120 0 1 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 41 -32 24 0 | 220 119 0 3 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 46 -34 24 0 | 208 139 0 0 0
JUN-25 16000 P 0 0 0 0 0 | 95 95 91 51 -36 24 2 | 248 91 2 19 +2
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 56 -39 24 0 | 183 145 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 62 -44 24 0 | 182 155 0 2 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 68 -44 24 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 75 -46 24 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 82 -50 24 0 | 340 168 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 90 -57 24 0 | 360 308 0 1 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 98 -56 24 0 | 235 235 0 1 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 107 -64 24 0 | 273 190 0 10 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 117 -62 24 0 | 337 212 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 127 -65 24 0 | 359 180 0 5 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 138 -69 24 0 | 394 293 0 3 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 150 -72 24 0 | 508 230 0 4 0
JUN-25 17300 P 0 0 0 0 0 | 219 219 219 162 -76 24 1 | 513 219 1 3 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 176 -79 24 0 | 389 248 0 2 0
JUN-25 17500 P 0 0 0 0 0 | 218 218 218 190 -84 24 2 | 493 218 2 3 -1
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 205 -89 24 0 | 515 300 0 3 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 221 -91 24 0 | 468 439 0 2 0
JUN-25 17800 P 0 0 0 0 0 | 258 258 258 237 -95 24 1 | 733 258 1 8 0
JUN-25 17900 P 0 0 0 0 0 | 268 270 268 255 -99 24 2 | 587 268 2 31 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 282 -95 24 0 | 827 396 0 35 0
JUN-25 18100 P 0 0 0 0 0 | 304 328 300 293 -108 24 3 | 860 300 3 56 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 314 -102 24 0 | 842 417 0 19 0
JUN-25 18300 P 0 0 0 0 0 | 335 335 335 336 -106 24 1 | 621 335 1 28 0
JUN-25 18400 P 0 0 0 0 0 | 375 375 375 358 -108 24 2 | 624 375 2 32 +2
JUN-25 18500 P 473 473 473 473 1 | 381 381 381 388 -106 24 1 | 920 381 2 82 0
JUN-25 18600 P 0 0 0 0 0 | 449 449 400 414 -111 24 4 | 1008 400 4 50 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 438 -116 24 0 | 1150 574 0 9 0
JUN-25 18800 P 0 0 0 0 0 | 508 508 473 460 -127 24 3 | 1137 473 3 65 -1
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 491 -128 24 0 | 995 611 0 77 0
JUN-25 19000 P 0 0 0 0 0 | 522 530 518 520 -134 24 4 | 1150 518 4 67 -3
JUN-25 19100 P 0 0 0 0 0 | 561 561 561 547 -138 24 1 | 951 561 1 15 +1
JUN-25 19200 P 728 728 728 728 1 | 580 650 580 581 -146 24 2 | 1245 580 3 36 -7
JUN-25 19300 P 0 0 0 0 0 | 681 681 681 613 -147 24 1 | 1130 681 1 22 0
JUN-25 19400 P 0 0 0 0 0 | 723 723 680 641 -159 23 3 | 1220 680 3 30 +1
JUN-25 19500 P 806 806 806 806 1 | 733 761 660 681 -163 23 9 | 1314 660 10 24 +3
JUN-25 19600 P 0 0 0 0 0 | 781 781 712 717 -173 23 3 | 1276 712 3 15 +2
JUN-25 19700 P 0 0 0 0 0 | 780 780 780 757 -174 23 1 | 1500 780 1 35 +1
JUN-25 19800 P 0 0 0 0 0 | 875 875 815 796 -186 23 2 | 1626 815 2 20 +1
JUN-25 19900 P 0 0 0 0 0 | 860 860 860 837 -193 23 1 | 1347 860 1 9 0
JUN-25 20000 P 0 0 0 0 0 | 868 906 850 876 -203 23 8 | 1789 850 8 17 0
JUN-25 20200 P 0 0 0 0 0 | 1000 1000 1000 969 -213 23 1 | 1222 1000 1 2 +1
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1057 -236 23 0 | 2127 1325 0 1 0
JUN-25 20600 P 1430 1430 1430 1430 1 | 1180 1180 1164 1160 -250 23 2 | 1648 1164 3 4 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1270 -257 23 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1387 -281 24 4 | 2087 1510 4 6 +4
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1504 -299 24 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 1631 -312 24 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 1756 -335 24 0 | 2230 2088 0 6 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 1890 -349 24 0 | 2080 2080 0 1 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2041 -349 24 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2185 -360 24 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2333 -370 25 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 2485 -379 25 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 2639 -389 25 0 | 3940 3940 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 2798 -397 25 0 | 3960 3960 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 2958 -406 25 0 | 3880 3350 0 1 0
JUN-25 23400 P 0 0 0 0 0 | 3445 3445 3445 3122 -414 25 1 | 4438 3445 1 0 -1
JUN-25 23600 P 0 0 0 0 0 | 3422 3422 3422 3289 -420 25 1 | 4080 3422 1 0 -1
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 3457 -428 25 0 | 4764 3910 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 3629 -434 26 0 | 4338 3680 0 3 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 3802 -440 26 0 | 4880 3970 0 2 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 3977 -446 26 0 | 4930 4300 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4154 -452 26 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4333 -457 26 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 4513 -462 26 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 4695 -466 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 4878 -470 27 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5062 -475 27 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5248 -478 27 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 0 0 0 5435 -481 27 0 | 7350 5650 0 30 0
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 5622 -485 27 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 5811 -487 27 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6000 -491 27 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6191 -492 28 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6382 -495 28 0 | 0 0 0 1 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 6573 -498 28 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 6765 -500 28 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 6958 -502 28 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7152 -503 28 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7345 -506 28 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 7540 -506 29 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 7734 -509 29 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 7930 -509 29 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8125 -511 29 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8321 -512 29 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 8517 -513 29 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 8910 -515 30 0 | 0 0 0 0 0
JUN-25 30000 P 9555 9555 9555 9555 1 | 0 0 0 9304 -517 30 0 | 10777 9555 1 4 -1
TOTAL PUT 5 | TOTAL PUT 67 | TOTAL PUT 72 974 +4
| MONTH PUT/CALL RATIO 1.35
| MONTH TOTAL 125 2122 +13
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 7111 +526 24 0 | 0 0 0 0 0
SEP-25 13700 C 0 0 0 0 0 | 0 0 0 7013 +525 24 0 | 0 0 0 0 0
SEP-25 13800 C 0 0 0 0 0 | 0 0 0 6916 +525 24 0 | 0 0 0 0 0
SEP-25 13900 C 0 0 0 0 0 | 0 0 0 6818 +524 24 0 | 0 0 0 0 0
SEP-25 14000 C 0 0 0 0 0 | 0 0 0 6721 +523 24 0 | 0 0 0 0 0
SEP-25 14100 C 0 0 0 0 0 | 0 0 0 6624 +522 24 0 | 0 0 0 0 0
SEP-25 14200 C 0 0 0 0 0 | 0 0 0 6527 +521 24 0 | 0 0 0 0 0
SEP-25 14300 C 0 0 0 0 0 | 0 0 0 6430 +519 24 0 | 0 0 0 0 0
SEP-25 14400 C 0 0 0 0 0 | 0 0 0 6334 +518 24 0 | 0 0 0 0 0
SEP-25 14500 C 0 0 0 0 0 | 0 0 0 6238 +517 24 0 | 0 0 0 0 0
SEP-25 14600 C 0 0 0 0 0 | 0 0 0 6142 +516 24 0 | 0 0 0 0 0
SEP-25 14700 C 0 0 0 0 0 | 0 0 0 6047 +515 24 0 | 0 0 0 0 0
SEP-25 14800 C 0 0 0 0 0 | 0 0 0 5952 +513 24 0 | 0 0 0 0 0
SEP-25 14900 C 0 0 0 0 0 | 0 0 0 5857 +512 24 0 | 0 0 0 0 0
SEP-25 15000 C 0 0 0 0 0 | 0 0 0 5763 +510 24 0 | 0 0 0 0 0
SEP-25 15100 C 0 0 0 0 0 | 0 0 0 5669 +509 24 0 | 0 0 0 0 0
SEP-25 15200 C 0 0 0 0 0 | 0 0 0 5576 +507 24 0 | 0 0 0 0 0
SEP-25 15300 C 0 0 0 0 0 | 0 0 0 5483 +506 24 0 | 0 0 0 0 0
SEP-25 15400 C 0 0 0 0 0 | 0 0 0 5390 +504 24 0 | 0 0 0 0 0
SEP-25 15500 C 0 0 0 0 0 | 0 0 0 5298 +502 24 0 | 0 0 0 0 0
SEP-25 15600 C 0 0 0 0 0 | 0 0 0 5206 +499 24 0 | 0 0 0 0 0
SEP-25 15700 C 0 0 0 0 0 | 0 0 0 5115 +498 24 0 | 0 0 0 0 0
SEP-25 15800 C 0 0 0 0 0 | 0 0 0 5024 +495 24 0 | 0 0 0 0 0
SEP-25 15900 C 0 0 0 0 0 | 0 0 0 4934 +493 24 0 | 0 0 0 0 0
SEP-25 16000 C 0 0 0 0 0 | 0 0 0 4845 +491 24 0 | 0 0 0 0 0
SEP-25 16100 C 0 0 0 0 0 | 0 0 0 4756 +489 24 0 | 0 0 0 0 0
SEP-25 16200 C 0 0 0 0 0 | 0 0 0 4668 +487 24 0 | 0 0 0 0 0
SEP-25 16300 C 0 0 0 0 0 | 0 0 0 4580 +484 24 0 | 0 0 0 0 0
SEP-25 16400 C 0 0 0 0 0 | 0 0 0 4493 +482 24 0 | 0 0 0 0 0
SEP-25 16500 C 0 0 0 0 0 | 0 0 0 4406 +478 24 0 | 0 0 0 0 0
SEP-25 16600 C 0 0 0 0 0 | 0 0 0 4321 +476 24 0 | 0 0 0 0 0
SEP-25 16700 C 0 0 0 0 0 | 0 0 0 4236 +474 24 0 | 0 0 0 0 0
SEP-25 16800 C 0 0 0 0 0 | 0 0 0 4151 +470 24 0 | 0 0 0 0 0
SEP-25 16900 C 0 0 0 0 0 | 0 0 0 4068 +468 24 0 | 0 0 0 0 0
SEP-25 17000 C 0 0 0 0 0 | 3998 3998 3998 3985 +464 24 1 | 3998 3998 1 1 +1
SEP-25 17100 C 0 0 0 0 0 | 0 0 0 3903 +461 24 0 | 0 0 0 0 0
SEP-25 17200 C 0 0 0 0 0 | 0 0 0 3822 +459 24 0 | 0 0 0 0 0
SEP-25 17300 C 0 0 0 0 0 | 0 0 0 3741 +455 23 0 | 0 0 0 0 0
SEP-25 17400 C 0 0 0 0 0 | 0 0 0 3661 +451 23 0 | 0 0 0 0 0
SEP-25 17500 C 0 0 0 0 0 | 0 0 0 3583 +448 23 0 | 0 0 0 0 0
SEP-25 17600 C 0 0 0 0 0 | 0 0 0 3505 +445 23 0 | 0 0 0 0 0
SEP-25 17700 C 0 0 0 0 0 | 0 0 0 3428 +442 23 0 | 0 0 0 0 0
SEP-25 17800 C 0 0 0 0 0 | 0 0 0 3351 +437 23 0 | 0 0 0 0 0
SEP-25 17900 C 0 0 0 0 0 | 0 0 0 3276 +434 23 0 | 0 0 0 0 0
SEP-25 18000 C 0 0 0 0 0 | 0 0 0 3202 +430 23 0 | 0 0 0 0 0
SEP-25 18100 C 0 0 0 0 0 | 0 0 0 3128 +426 23 0 | 0 0 0 0 0
SEP-25 18200 C 0 0 0 0 0 | 0 0 0 3056 +423 23 0 | 0 0 0 0 0
SEP-25 18300 C 0 0 0 0 0 | 0 0 0 2984 +418 23 0 | 0 0 0 0 0
SEP-25 18400 C 0 0 0 0 0 | 0 0 0 2914 +415 23 0 | 0 0 0 0 0
SEP-25 18500 C 0 0 0 0 0 | 0 0 0 2844 +411 23 0 | 0 0 0 0 0
SEP-25 18600 C 0 0 0 0 0 | 0 0 0 2775 +406 23 0 | 0 0 0 0 0
SEP-25 18700 C 0 0 0 0 0 | 0 0 0 2707 +402 23 0 | 0 0 0 0 0
SEP-25 18800 C 0 0 0 0 0 | 0 0 0 2641 +398 23 0 | 0 0 0 0 0
SEP-25 18900 C 0 0 0 0 0 | 0 0 0 2575 +394 23 0 | 0 0 0 0 0
SEP-25 19000 C 0 0 0 0 0 | 0 0 0 2510 +389 23 0 | 0 0 0 0 0
SEP-25 19100 C 0 0 0 0 0 | 0 0 0 2447 +386 23 0 | 0 0 0 0 0
SEP-25 19200 C 0 0 0 0 0 | 0 0 0 2384 +381 23 0 | 0 0 0 0 0
SEP-25 19300 C 0 0 0 0 0 | 0 0 0 2322 +376 23 0 | 0 0 0 0 0
SEP-25 19400 C 0 0 0 0 0 | 0 0 0 2262 +372 23 0 | 0 0 0 0 0
SEP-25 19500 C 0 0 0 0 0 | 0 0 0 2202 +367 23 0 | 0 0 0 0 0
SEP-25 19600 C 0 0 0 0 0 | 0 0 0 2144 +363 23 0 | 0 0 0 0 0
SEP-25 19700 C 0 0 0 0 0 | 0 0 0 2086 +367 23 0 | 0 0 0 0 0
SEP-25 19800 C 0 0 0 0 0 | 0 0 0 2029 +360 23 0 | 0 0 0 0 0
SEP-25 19900 C 0 0 0 0 0 | 0 0 0 1955 +326 23 0 | 0 0 0 0 0
SEP-25 20000 C 0 0 0 0 0 | 0 0 0 1904 +338 23 0 | 1620 1620 0 1 0
SEP-25 20200 C 0 0 0 0 0 | 0 0 0 1797 +326 23 0 | 0 0 0 0 0
SEP-25 20400 C 0 0 0 0 0 | 0 0 0 1702 +311 23 0 | 0 0 0 0 0
SEP-25 20600 C 0 0 0 0 0 | 0 0 0 1612 +301 23 0 | 0 0 0 0 0
SEP-25 20800 C 0 0 0 0 0 | 0 0 0 1523 +297 23 0 | 0 0 0 0 0
SEP-25 21000 C 0 0 0 0 0 | 0 0 0 1437 +279 23 0 | 0 0 0 0 0
SEP-25 21200 C 0 0 0 0 0 | 0 0 0 1353 +262 23 0 | 0 0 0 0 0
SEP-25 21400 C 0 0 0 0 0 | 0 0 0 1277 +253 23 0 | 0 0 0 0 0
SEP-25 21600 C 0 0 0 0 0 | 0 0 0 1204 +244 23 0 | 0 0 0 0 0
SEP-25 21800 C 0 0 0 0 0 | 0 0 0 1137 +232 23 0 | 0 0 0 0 0
SEP-25 22000 C 0 0 0 0 0 | 0 0 0 1072 +227 24 0 | 0 0 0 0 0
SEP-25 22200 C 0 0 0 0 0 | 0 0 0 1013 +214 24 0 | 0 0 0 0 0
SEP-25 22400 C 0 0 0 0 0 | 0 0 0 956 +205 24 0 | 0 0 0 0 0
SEP-25 22600 C 0 0 0 0 0 | 0 0 0 901 +192 24 0 | 0 0 0 0 0
SEP-25 22800 C 0 0 0 0 0 | 0 0 0 853 +190 24 0 | 0 0 0 0 0
SEP-25 23000 C 0 0 0 0 0 | 0 0 0 806 +183 24 0 | 0 0 0 0 0
SEP-25 23200 C 0 0 0 0 0 | 0 0 0 761 +172 24 0 | 0 0 0 0 0
SEP-25 23400 C 0 0 0 0 0 | 0 0 0 719 +166 24 0 | 0 0 0 0 0
SEP-25 23600 C 0 0 0 0 0 | 0 0 0 680 +156 24 0 | 525 525 0 1 0
SEP-25 23800 C 0 0 0 0 0 | 0 0 0 643 +148 25 0 | 0 0 0 0 0
SEP-25 24000 C 0 0 0 0 0 | 0 0 0 609 +152 25 0 | 0 0 0 0 0
SEP-25 24200 C 0 0 0 0 0 | 0 0 0 577 +148 25 0 | 0 0 0 0 0
SEP-25 24400 C 0 0 0 0 0 | 0 0 0 546 +144 25 0 | 0 0 0 0 0
SEP-25 24600 C 0 0 0 0 0 | 0 0 0 504 +127 25 0 | 0 0 0 0 0
SEP-25 24800 C 0 0 0 0 0 | 0 0 0 474 +120 25 0 | 0 0 0 0 0
SEP-25 25000 C 0 0 0 0 0 | 0 0 0 447 +115 25 0 | 0 0 0 0 0
SEP-25 25200 C 0 0 0 0 0 | 0 0 0 421 +109 25 0 | 0 0 0 0 0
SEP-25 25400 C 0 0 0 0 0 | 0 0 0 397 +104 25 0 | 0 0 0 0 0
SEP-25 25600 C 0 0 0 0 0 | 0 0 0 374 +99 25 0 | 0 0 0 0 0
SEP-25 25800 C 0 0 0 0 0 | 0 0 0 352 +94 25 0 | 0 0 0 0 0
SEP-25 26000 C 0 0 0 0 0 | 0 0 0 332 +90 25 0 | 0 0 0 0 0
SEP-25 26200 C 0 0 0 0 0 | 0 0 0 313 +85 25 0 | 0 0 0 0 0
SEP-25 26400 C 0 0 0 0 0 | 0 0 0 295 +81 25 0 | 0 0 0 0 0
SEP-25 26600 C 0 0 0 0 0 | 0 0 0 278 +77 26 0 | 0 0 0 0 0
SEP-25 26800 C 0 0 0 0 0 | 0 0 0 262 +73 26 0 | 0 0 0 0 0
SEP-25 27000 C 0 0 0 0 0 | 0 0 0 254 +77 26 0 | 0 0 0 0 0
SEP-25 27200 C 0 0 0 0 0 | 0 0 0 233 +66 26 0 | 192 192 0 1 0
SEP-25 27400 C 0 0 0 0 0 | 0 0 0 220 +63 26 0 | 0 0 0 0 0
SEP-25 27600 C 0 0 0 0 0 | 0 0 0 207 +60 26 0 | 0 0 0 0 0
SEP-25 27800 C 0 0 0 0 0 | 0 0 0 195 +56 26 0 | 143 143 0 1 0
SEP-25 28000 C 0 0 0 0 0 | 0 0 0 184 +53 26 0 | 0 0 0 0 0
SEP-25 28200 C 0 0 0 0 0 | 0 0 0 174 +51 26 0 | 0 0 0 0 0
SEP-25 28400 C 0 0 0 0 0 | 0 0 0 164 +48 26 0 | 0 0 0 0 0
SEP-25 28600 C 0 0 0 0 0 | 0 0 0 155 +46 26 0 | 0 0 0 0 0
SEP-25 28800 C 0 0 0 0 0 | 0 0 0 147 +44 26 0 | 0 0 0 0 0
SEP-25 29000 C 0 0 0 0 0 | 0 0 0 139 +42 27 0 | 0 0 0 0 0
SEP-25 29200 C 0 0 0 0 0 | 0 0 0 131 +40 27 0 | 0 0 0 0 0
SEP-25 29600 C 0 0 0 0 0 | 0 0 0 117 +36 27 0 | 0 0 0 0 0
SEP-25 30000 C 0 0 0 0 0 | 0 0 0 105 +33 27 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 1 | TOTAL CALL 1 5 +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
SEP-25 13600 P 0 0 0 0 0 | 0 0 0 19 -9 24 0 | 0 0 0 0 0
SEP-25 13700 P 0 0 0 0 0 | 0 0 0 21 -10 24 0 | 0 0 0 0 0
SEP-25 13800 P 0 0 0 0 0 | 0 0 0 24 -10 24 0 | 0 0 0 0 0
SEP-25 13900 P 0 0 0 0 0 | 0 0 0 26 -11 24 0 | 0 0 0 0 0
SEP-25 14000 P 0 0 0 0 0 | 0 0 0 29 -12 24 0 | 0 0 0 0 0
SEP-25 14100 P 0 0 0 0 0 | 0 0 0 32 -13 24 0 | 0 0 0 0 0
SEP-25 14200 P 0 0 0 0 0 | 0 0 0 35 -14 24 0 | 0 0 0 0 0
SEP-25 14300 P 0 0 0 0 0 | 0 0 0 38 -16 24 0 | 0 0 0 0 0
SEP-25 14400 P 0 0 0 0 0 | 0 0 0 42 -17 24 0 | 0 0 0 0 0
SEP-25 14500 P 0 0 0 0 0 | 100 102 100 46 -18 24 10 | 102 100 10 10 +10
SEP-25 14600 P 0 0 0 0 0 | 0 0 0 50 -19 24 0 | 0 0 0 0 0
SEP-25 14700 P 0 0 0 0 0 | 0 0 0 55 -20 24 0 | 0 0 0 0 0
SEP-25 14800 P 0 0 0 0 0 | 0 0 0 60 -22 24 0 | 0 0 0 0 0
SEP-25 14900 P 0 0 0 0 0 | 0 0 0 65 -23 24 0 | 0 0 0 0 0
SEP-25 15000 P 0 0 0 0 0 | 125 125 125 71 -25 24 5 | 125 125 5 5 +5
SEP-25 15100 P 0 0 0 0 0 | 0 0 0 77 -26 24 0 | 0 0 0 0 0
SEP-25 15200 P 0 0 0 0 0 | 0 0 0 84 -28 24 0 | 0 0 0 0 0
SEP-25 15300 P 0 0 0 0 0 | 0 0 0 91 -29 24 0 | 0 0 0 0 0
SEP-25 15400 P 0 0 0 0 0 | 0 0 0 98 -31 24 0 | 0 0 0 0 0
SEP-25 15500 P 0 0 0 0 0 | 0 0 0 106 -33 24 0 | 0 0 0 0 0
SEP-25 15600 P 0 0 0 0 0 | 0 0 0 114 -36 24 0 | 0 0 0 0 0
SEP-25 15700 P 0 0 0 0 0 | 193 193 193 123 -37 24 1 | 193 193 1 1 +1
SEP-25 15800 P 0 0 0 0 0 | 0 0 0 132 -40 24 0 | 0 0 0 0 0
SEP-25 15900 P 0 0 0 0 0 | 0 0 0 142 -42 24 0 | 0 0 0 0 0
SEP-25 16000 P 0 0 0 0 0 | 210 210 207 153 -44 24 6 | 260 207 6 6 +1
SEP-25 16100 P 0 0 0 0 0 | 0 0 0 164 -46 24 0 | 0 0 0 0 0
SEP-25 16200 P 0 0 0 0 0 | 0 0 0 176 -48 24 0 | 0 0 0 0 0
SEP-25 16300 P 0 0 0 0 0 | 0 0 0 188 -51 24 0 | 0 0 0 0 0
SEP-25 16400 P 0 0 0 0 0 | 0 0 0 201 -53 24 0 | 0 0 0 0 0
SEP-25 16500 P 0 0 0 0 0 | 266 274 266 214 -57 24 5 | 274 266 5 5 +5
SEP-25 16600 P 0 0 0 0 0 | 0 0 0 229 -59 24 0 | 0 0 0 0 0
SEP-25 16700 P 0 0 0 0 0 | 0 0 0 244 -61 24 0 | 0 0 0 0 0
SEP-25 16800 P 0 0 0 0 0 | 0 0 0 259 -65 24 0 | 0 0 0 0 0
SEP-25 16900 P 0 0 0 0 0 | 0 0 0 276 -67 24 0 | 0 0 0 0 0
SEP-25 17000 P 0 0 0 0 0 | 0 0 0 293 -71 24 0 | 0 0 0 0 0
SEP-25 17100 P 0 0 0 0 0 | 0 0 0 311 -74 24 0 | 0 0 0 0 0
SEP-25 17200 P 0 0 0 0 0 | 0 0 0 330 -76 24 0 | 0 0 0 0 0
SEP-25 17300 P 0 0 0 0 0 | 0 0 0 349 -80 23 0 | 0 0 0 0 0
SEP-25 17400 P 0 0 0 0 0 | 0 0 0 369 -84 23 0 | 0 0 0 0 0
SEP-25 17500 P 0 0 0 0 0 | 0 0 0 391 -87 23 0 | 0 0 0 0 0
SEP-25 17600 P 0 0 0 0 0 | 0 0 0 413 -90 23 0 | 0 0 0 0 0
SEP-25 17700 P 0 0 0 0 0 | 0 0 0 436 -93 23 0 | 0 0 0 0 0
SEP-25 17800 P 0 0 0 0 0 | 0 0 0 459 -98 23 0 | 0 0 0 0 0
SEP-25 17900 P 0 0 0 0 0 | 0 0 0 484 -101 23 0 | 0 0 0 0 0
SEP-25 18000 P 0 0 0 0 0 | 0 0 0 510 -105 23 0 | 0 0 0 0 0
SEP-25 18100 P 0 0 0 0 0 | 0 0 0 536 -109 23 0 | 0 0 0 0 0
SEP-25 18200 P 0 0 0 0 0 | 0 0 0 564 -112 23 0 | 0 0 0 0 0
SEP-25 18300 P 0 0 0 0 0 | 0 0 0 592 -117 23 0 | 0 0 0 0 0
SEP-25 18400 P 0 0 0 0 0 | 0 0 0 622 -122 23 0 | 0 0 0 0 0
SEP-25 18500 P 0 0 0 0 0 | 0 0 0 652 -127 23 0 | 0 0 0 0 0
SEP-25 18600 P 0 0 0 0 0 | 0 0 0 683 -130 23 0 | 0 0 0 0 0
SEP-25 18700 P 0 0 0 0 0 | 0 0 0 718 -131 23 0 | 0 0 0 0 0
SEP-25 18800 P 0 0 0 0 0 | 0 0 0 749 -138 23 0 | 0 0 0 0 0
SEP-25 18900 P 0 0 0 0 0 | 0 0 0 782 -138 23 0 | 0 0 0 0 0
SEP-25 19000 P 0 0 0 0 0 | 879 879 820 816 -142 23 2 | 879 820 2 2 +2
SEP-25 19100 P 0 0 0 0 0 | 0 0 0 851 -147 23 0 | 0 0 0 0 0
SEP-25 19200 P 0 0 0 0 0 | 0 0 0 888 -153 23 0 | 0 0 0 0 0
SEP-25 19300 P 0 0 0 0 0 | 0 0 0 926 -159 23 0 | 0 0 0 0 0
SEP-25 19400 P 0 0 0 0 0 | 0 0 0 965 -166 23 0 | 1100 1100 0 1 0
SEP-25 19500 P 0 0 0 0 0 | 0 0 0 1005 -170 23 0 | 0 0 0 0 0
SEP-25 19600 P 0 0 0 0 0 | 0 0 0 1046 -179 23 0 | 0 0 0 0 0
SEP-25 19700 P 0 0 0 0 0 | 0 0 0 1088 -178 23 0 | 0 0 0 0 0
SEP-25 19800 P 0 0 0 0 0 | 0 0 0 1131 -184 23 0 | 0 0 0 0 0
SEP-25 19900 P 0 0 0 0 0 | 0 0 0 1176 -189 23 0 | 0 0 0 0 0
SEP-25 20000 P 0 0 0 0 0 | 0 0 0 1229 -197 23 0 | 1530 1375 0 2 0
SEP-25 20200 P 0 0 0 0 0 | 0 0 0 1318 -212 23 0 | 0 0 0 0 0
SEP-25 20400 P 0 0 0 0 0 | 1413 1413 1413 1419 -230 23 1 | 1413 1413 1 1 +1
SEP-25 20600 P 0 0 0 0 0 | 0 0 0 1525 -235 23 0 | 0 0 0 0 0
SEP-25 20800 P 0 0 0 0 0 | 0 0 0 1635 -260 23 0 | 0 0 0 0 0
SEP-25 21000 P 0 0 0 0 0 | 0 0 0 1749 -272 23 0 | 0 0 0 0 0
SEP-25 21200 P 0 0 0 0 0 | 0 0 0 1869 -283 23 0 | 0 0 0 0 0
SEP-25 21400 P 0 0 0 0 0 | 0 0 0 1992 -295 23 0 | 0 0 0 0 0
SEP-25 21600 P 0 0 0 0 0 | 0 0 0 2117 -297 23 0 | 0 0 0 0 0
SEP-25 21800 P 0 0 0 0 0 | 0 0 0 2248 -308 23 0 | 0 0 0 0 0
SEP-25 22000 P 0 0 0 0 0 | 0 0 0 2394 -307 24 0 | 0 0 0 0 0
SEP-25 22200 P 0 0 0 0 0 | 0 0 0 2533 -316 24 0 | 0 0 0 0 0
SEP-25 22400 P 0 0 0 0 0 | 0 0 0 2675 -325 24 0 | 0 0 0 0 0
SEP-25 22600 P 0 0 0 0 0 | 0 0 0 2820 -334 24 0 | 0 0 0 0 0
SEP-25 22800 P 0 0 0 0 0 | 0 0 0 2968 -343 24 0 | 0 0 0 0 0
SEP-25 23000 P 0 0 0 0 0 | 0 0 0 3119 -351 24 0 | 0 0 0 0 0
SEP-25 23200 P 0 0 0 0 0 | 0 0 0 3272 -360 24 0 | 0 0 0 0 0
SEP-25 23400 P 0 0 0 0 0 | 0 0 0 3428 -368 24 0 | 0 0 0 0 0
SEP-25 23600 P 0 0 0 0 0 | 3600 3600 3600 3587 -375 24 1 | 3600 3600 1 1 +1
SEP-25 23800 P 0 0 0 0 0 | 3755 3755 3755 3747 -383 24 1 | 3755 3755 1 1 +1
SEP-25 24000 P 0 0 0 0 0 | 0 0 0 3910 -390 25 0 | 0 0 0 0 0
SEP-25 24200 P 0 0 0 0 0 | 0 0 0 4076 -396 25 0 | 0 0 0 0 0
SEP-25 24400 P 0 0 0 0 0 | 0 0 0 4243 -402 25 0 | 0 0 0 0 0
SEP-25 24600 P 0 0 0 0 0 | 0 0 0 4412 -408 25 0 | 0 0 0 0 0
SEP-25 24800 P 0 0 0 0 0 | 0 0 0 4582 -415 25 0 | 0 0 0 0 0
SEP-25 25000 P 0 0 0 0 0 | 0 0 0 4755 -420 25 0 | 0 0 0 0 0
SEP-25 25200 P 0 0 0 0 0 | 0 0 0 4929 -426 25 0 | 0 0 0 0 0
SEP-25 25400 P 0 0 0 0 0 | 0 0 0 5105 -431 25 0 | 0 0 0 0 0
SEP-25 25600 P 0 0 0 0 0 | 0 0 0 5282 -436 25 0 | 0 0 0 0 0
SEP-25 25800 P 0 0 0 0 0 | 0 0 0 5460 -441 25 0 | 0 0 0 0 0
SEP-25 26000 P 0 0 0 0 0 | 0 0 0 5640 -445 25 0 | 0 0 0 0 0
SEP-25 26200 P 0 0 0 0 0 | 0 0 0 5821 -450 25 0 | 0 0 0 0 0
SEP-25 26400 P 0 0 0 0 0 | 0 0 0 6003 -454 25 0 | 0 0 0 0 0
SEP-25 26600 P 0 0 0 0 0 | 0 0 0 6186 -458 26 0 | 0 0 0 0 0
SEP-25 26800 P 0 0 0 0 0 | 0 0 0 6370 -462 26 0 | 0 0 0 0 0
SEP-25 27000 P 0 0 0 0 0 | 0 0 0 6555 -465 26 0 | 0 0 0 0 0
SEP-25 27200 P 0 0 0 0 0 | 0 0 0 6741 -469 26 0 | 0 0 0 0 0
SEP-25 27400 P 0 0 0 0 0 | 0 0 0 6928 -472 26 0 | 0 0 0 0 0
SEP-25 27600 P 0 0 0 0 0 | 0 0 0 7115 -475 26 0 | 0 0 0 0 0
SEP-25 27800 P 0 0 0 0 0 | 0 0 0 7303 -479 26 0 | 0 0 0 0 0
SEP-25 28000 P 0 0 0 0 0 | 0 0 0 7492 -482 26 0 | 0 0 0 0 0
SEP-25 28200 P 0 0 0 0 0 | 0 0 0 7682 -484 26 0 | 0 0 0 0 0
SEP-25 28400 P 0 0 0 0 0 | 0 0 0 7872 -487 26 0 | 0 0 0 0 0
SEP-25 28600 P 0 0 0 0 0 | 0 0 0 8063 -489 26 0 | 0 0 0 0 0
SEP-25 28800 P 0 0 0 0 0 | 0 0 0 8255 -491 26 0 | 0 0 0 0 0
SEP-25 29000 P 0 0 0 0 0 | 0 0 0 8447 -493 27 0 | 0 0 0 0 0
SEP-25 29200 P 0 0 0 0 0 | 0 0 0 8639 -495 27 0 | 0 0 0 0 0
SEP-25 29600 P 0 0 0 0 0 | 0 0 0 9025 -499 27 0 | 0 0 0 0 0
SEP-25 30000 P 0 0 0 0 0 | 0 0 0 9413 -502 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 32 | TOTAL PUT 32 35 +27
| MONTH PUT/CALL RATIO 32.00
| MONTH TOTAL 33 40 +28
MARKET PUT/CALL RATIO 1.00
MARKET TOTAL 13856 28372 +606
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED