MINI-HANG SENG CHINA ENTERPRISES 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 FEB-25 7500 352 34 31 34 14 432 +11
C FEB-25 9000 341 10 34 22 11 359 -4
P FEB-25 8200 203 295 29 316 151 190 +24
C FEB-25 8400 193 63 30 158 61 64 -15
P FEB-25 8000 173 174 29 187 77 132 +23
P MAR-25 7500 164 111 29 98 64 517 +10
P FEB-25 7700 145 68 30 73 27 306 +14
P FEB-25 7600 130 48 30 51 20 210 +12
P MAR-25 8100 125 351 29 298 234 33 +18
C FEB-25 9200 115 5 35 13 12 115 -3
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 FEB 2025, WEDNESDAY 13 FEB 2025, THURSDAY
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 5400 C 0 0 0 0 0 | 0 0 0 2617 -53 0 0 | 0 0 0 0 0
FEB-25 5500 C 0 0 0 0 0 | 0 0 0 2517 -53 0 0 | 0 0 0 0 0
FEB-25 5600 C 0 0 0 0 0 | 0 0 0 2417 -53 0 0 | 0 0 0 0 0
FEB-25 5700 C 0 0 0 0 0 | 0 0 0 2317 -53 0 0 | 0 0 0 0 0
FEB-25 5800 C 0 0 0 0 0 | 0 0 0 2217 -53 0 0 | 0 0 0 0 0
FEB-25 5900 C 0 0 0 0 0 | 0 0 0 2117 -53 0 0 | 0 0 0 0 0
FEB-25 6000 C 0 0 0 0 0 | 0 0 0 2017 -53 0 0 | 0 0 0 0 0
FEB-25 6100 C 0 0 0 0 0 | 0 0 0 1917 -53 0 0 | 0 0 0 0 0
FEB-25 6200 C 0 0 0 0 0 | 0 0 0 1817 -53 0 0 | 0 0 0 0 0
FEB-25 6300 C 0 0 0 0 0 | 0 0 0 1717 -53 0 0 | 0 0 0 0 0
FEB-25 6400 C 0 0 0 0 0 | 0 0 0 1617 -53 0 0 | 0 0 0 0 0
FEB-25 6500 C 0 0 0 0 0 | 0 0 0 1517 -53 0 0 | 0 0 0 0 0
FEB-25 6600 C 0 0 0 0 0 | 0 0 0 1418 -52 39 0 | 0 0 0 0 0
FEB-25 6700 C 0 0 0 0 0 | 0 0 0 1318 -52 36 0 | 0 0 0 0 0
FEB-25 6800 C 0 0 0 0 0 | 0 0 0 1219 -51 36 0 | 653 230 0 2 0
FEB-25 6900 C 0 0 0 0 0 | 0 0 0 1120 -50 35 0 | 891 189 0 2 0
FEB-25 7000 C 0 0 0 0 0 | 1140 1140 1140 1021 -50 34 1 | 1140 159 1 8 -1
FEB-25 7100 C 0 0 0 0 0 | 0 0 0 924 -48 34 0 | 809 122 0 209 0
FEB-25 7200 C 0 0 0 0 0 | 0 0 0 828 -46 33 0 | 884 102 0 113 0
FEB-25 7300 C 0 0 0 0 0 | 0 0 0 731 -47 31 0 | 535 84 0 55 0
FEB-25 7400 C 0 0 0 0 0 | 635 635 635 636 -49 30 1 | 635 79 1 132 -1
FEB-25 7500 C 0 0 0 0 0 | 0 0 0 544 -48 29 0 | 510 57 0 182 0
FEB-25 7600 C 0 0 0 0 0 | 443 462 443 458 -45 28 4 | 512 51 4 491 -1
FEB-25 7700 C 0 0 0 0 0 | 368 368 368 378 -41 28 1 | 405 44 1 671 -1
FEB-25 7800 C 343 343 343 343 1 | 300 300 300 308 -36 28 2 | 343 31 3 795 0
FEB-25 7900 C 0 0 0 0 0 | 0 0 0 240 -36 28 0 | 275 29 0 726 0
FEB-25 8000 C 219 267 195 267 6 | 256 375 183 186 -33 28 16 | 375 22 22 238 +1
FEB-25 8100 C 181 190 181 190 3 | 198 309 171 144 -27 28 60 | 309 28 63 370 -6
FEB-25 8200 C 125 125 120 120 2 | 138 249 110 108 -25 29 27 | 249 19 29 646 -6
FEB-25 8300 C 88 105 88 105 2 | 117 199 85 83 -21 30 36 | 199 17 38 491 -11
FEB-25 8400 C 93 93 93 93 1 | 96 158 61 63 -15 30 192 | 158 13 193 64 -83
FEB-25 8500 C 60 60 49 49 4 | 67 127 45 47 -12 31 77 | 127 12 81 748 +19
FEB-25 8600 C 0 0 0 0 0 | 48 65 43 33 -11 31 22 | 65 13 22 209 -62
FEB-25 8700 C 0 0 0 0 0 | 40 69 40 25 -8 32 40 | 69 10 40 303 +23
FEB-25 8800 C 0 0 0 0 0 | 35 48 18 18 -7 32 71 | 48 9 71 56 +49
FEB-25 8900 C 23 23 23 23 1 | 27 43 15 13 -6 33 67 | 43 10 68 78 +37
FEB-25 9000 C 14 14 14 14 1 | 16 22 11 10 -4 34 340 | 22 9 341 359 +255
FEB-25 9100 C 0 0 0 0 0 | 12 24 12 7 -4 34 50 | 24 4 50 132 +10
FEB-25 9200 C 0 0 0 0 0 | 12 13 12 5 -3 35 115 | 15 6 115 115 +112
FEB-25 9300 C 0 0 0 0 0 | 13 13 13 4 -2 36 11 | 13 7 11 12 +11
FEB-25 9400 C 0 0 0 0 0 | 9 10 9 3 -2 36 20 | 10 6 20 26 0
FEB-25 9500 C 0 0 0 0 0 | 7 8 7 2 -2 36 76 | 8 7 76 76 +76
FEB-25 9600 C 4 4 4 4 4 | 2 2 2 1 -2 35 4 | 4 2 8 0 0
FEB-25 9700 C - - - - - | 0 0 0 1 - 37 0 | 0 0 0 0 -
FEB-25 9800 C - - - - - | 0 0 0 1 - 39 0 | 0 0 0 0 -
TOTAL CALL 25 | TOTAL CALL 1233 | TOTAL CALL 1258 7309 +421
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 5400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
FEB-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 11 11 0 11 0
FEB-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 13 13 0 3 0
FEB-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 16 14 0 309 0
FEB-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 20 20 0 2 0
FEB-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 25 1 0 46 0
FEB-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 13 1 0 30 0
FEB-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 15 4 0 60 0
FEB-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 38 18 0 14 0
FEB-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 59 15 0 116 0
FEB-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 91 12 0 39 -5
FEB-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 97 2 0 90 0
FEB-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 128 4 0 139 0
FEB-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 184 3 0 627 0
FEB-25 6800 P 0 0 0 0 0 | 0 0 0 2 +1 36 0 | 239 4 0 324 -875
FEB-25 6900 P 0 0 0 0 0 | 0 0 0 3 +2 35 0 | 298 5 0 838 0
FEB-25 7000 P 0 0 0 0 0 | 5 8 5 5 +4 35 18 | 316 5 18 325 +10
FEB-25 7100 P 0 0 0 0 0 | 10 10 10 7 +4 34 1 | 269 10 1 397 +1
FEB-25 7200 P 0 0 0 0 0 | 12 12 12 11 +6 33 1 | 500 9 1 649 0
FEB-25 7300 P 0 0 0 0 0 | 11 18 10 17 +9 33 34 | 565 10 34 707 +10
FEB-25 7400 P 0 0 0 0 0 | 15 24 12 23 +9 31 43 | 381 12 43 264 +28
FEB-25 7500 P 25 25 25 25 2 | 22 34 14 34 +11 31 350 | 273 14 352 432 -64
FEB-25 7600 P 37 37 32 32 5 | 25 51 20 48 +12 30 125 | 468 20 130 210 +7
FEB-25 7700 P 46 55 46 46 5 | 42 73 27 68 +14 30 140 | 454 27 145 306 +81
FEB-25 7800 P 84 84 63 65 8 | 63 102 38 94 +15 29 82 | 600 38 90 73 +16
FEB-25 7900 P 107 120 94 94 11 | 95 138 53 129 +18 29 65 | 670 53 76 551 -16
FEB-25 8000 P 144 144 131 131 5 | 127 187 77 174 +23 29 168 | 480 77 173 132 +57
FEB-25 8100 P 201 221 177 178 13 | 179 240 112 229 +19 29 39 | 431 112 52 40 +15
FEB-25 8200 P 263 271 198 200 10 | 200 316 151 295 +24 29 193 | 406 151 203 190 +179
FEB-25 8300 P 0 0 0 0 0 | 274 370 198 367 +26 30 64 | 480 198 64 52 +40
FEB-25 8400 P 407 407 406 406 2 | 368 410 267 445 +35 30 20 | 410 267 22 4 +4
FEB-25 8500 P 0 0 0 0 0 | 0 0 0 532 +41 32 0 | 0 0 0 0 0
FEB-25 8600 P 0 0 0 0 0 | 0 0 0 617 +40 31 0 | 0 0 0 0 0
FEB-25 8700 P 0 0 0 0 0 | 0 0 0 707 +43 32 0 | 0 0 0 0 0
FEB-25 8800 P 0 0 0 0 0 | 0 0 0 801 +46 32 0 | 932 852 0 1 0
FEB-25 8900 P 0 0 0 0 0 | 0 0 0 896 +47 33 0 | 0 0 0 0 0
FEB-25 9000 P 0 0 0 0 0 | 0 0 0 992 +48 33 0 | 0 0 0 0 0
FEB-25 9100 P 0 0 0 0 0 | 0 0 0 1090 +50 34 0 | 0 0 0 0 0
FEB-25 9200 P 0 0 0 0 0 | 0 0 0 1188 +50 35 0 | 0 0 0 0 0
FEB-25 9300 P 0 0 0 0 0 | 0 0 0 1286 +50 34 0 | 0 0 0 0 0
FEB-25 9400 P 0 0 0 0 0 | 0 0 0 1385 +51 34 0 | 0 0 0 0 0
FEB-25 9500 P 0 0 0 0 0 | 0 0 0 1485 +52 36 0 | 0 0 0 0 0
FEB-25 9600 P 0 0 0 0 0 | 0 0 0 1584 +52 35 0 | 0 0 0 0 0
FEB-25 9700 P - - - - - | 0 0 0 1684 - 37 0 | 0 0 0 0 -
FEB-25 9800 P - - - - - | 0 0 0 1784 - 39 0 | 0 0 0 0 -
TOTAL PUT 61 | TOTAL PUT 1343 | TOTAL PUT 1404 6981 -512
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 2662 14290 -91
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 4450 C 0 0 0 0 0 | 0 0 0 3594 -51 0 0 | 0 0 0 0 0
MAR-25 4500 C 0 0 0 0 0 | 0 0 0 3544 -51 0 0 | 0 0 0 0 0
MAR-25 4550 C 0 0 0 0 0 | 0 0 0 3494 -51 0 0 | 0 0 0 0 0
MAR-25 4600 C 0 0 0 0 0 | 0 0 0 3444 -51 0 0 | 0 0 0 0 0
MAR-25 4650 C 0 0 0 0 0 | 0 0 0 3394 -51 0 0 | 0 0 0 0 0
MAR-25 4700 C 0 0 0 0 0 | 0 0 0 3344 -51 0 0 | 0 0 0 0 0
MAR-25 4750 C 0 0 0 0 0 | 0 0 0 3294 -51 0 0 | 0 0 0 0 0
MAR-25 4800 C 0 0 0 0 0 | 0 0 0 3244 -51 0 0 | 0 0 0 0 0
MAR-25 4850 C 0 0 0 0 0 | 0 0 0 3194 -51 0 0 | 0 0 0 0 0
MAR-25 4900 C 0 0 0 0 0 | 0 0 0 3144 -51 0 0 | 0 0 0 0 0
MAR-25 4950 C 0 0 0 0 0 | 0 0 0 3094 -51 0 0 | 0 0 0 0 0
MAR-25 5000 C 0 0 0 0 0 | 0 0 0 3044 -51 0 0 | 0 0 0 0 0
MAR-25 5100 C 0 0 0 0 0 | 0 0 0 2944 -51 0 0 | 0 0 0 0 0
MAR-25 5200 C 0 0 0 0 0 | 0 0 0 2844 -51 0 0 | 0 0 0 0 0
MAR-25 5300 C 0 0 0 0 0 | 0 0 0 2744 -51 0 0 | 0 0 0 0 0
MAR-25 5400 C 0 0 0 0 0 | 0 0 0 2644 -51 0 0 | 0 0 0 0 0
MAR-25 5500 C 0 0 0 0 0 | 0 0 0 2544 -51 0 0 | 0 0 0 0 0
MAR-25 5600 C 0 0 0 0 0 | 0 0 0 2444 -51 0 0 | 0 0 0 0 0
MAR-25 5700 C 0 0 0 0 0 | 0 0 0 2344 -51 0 0 | 0 0 0 0 0
MAR-25 5800 C 0 0 0 0 0 | 0 0 0 2244 -51 0 0 | 0 0 0 0 0
MAR-25 5900 C 0 0 0 0 0 | 0 0 0 2144 -51 0 0 | 0 0 0 0 0
MAR-25 6000 C 0 0 0 0 0 | 0 0 0 2045 -50 32 0 | 623 445 0 3 0
MAR-25 6100 C 0 0 0 0 0 | 0 0 0 1945 -51 30 0 | 1739 847 0 0 0
MAR-25 6200 C 0 0 0 0 0 | 0 0 0 1846 -50 31 0 | 1344 431 0 2 0
MAR-25 6300 C 0 0 0 0 0 | 0 0 0 1747 -50 31 0 | 1340 439 0 1 0
MAR-25 6400 C 0 0 0 0 0 | 0 0 0 1648 -50 30 0 | 844 307 0 105 0
MAR-25 6500 C 0 0 0 0 0 | 0 0 0 1550 -50 30 0 | 0 0 0 0 0
MAR-25 6600 C 0 0 0 0 0 | 0 0 0 1453 -49 30 0 | 242 242 0 76 0
MAR-25 6700 C 0 0 0 0 0 | 0 0 0 1357 -48 30 0 | 1070 377 0 33 0
MAR-25 6800 C 0 0 0 0 0 | 0 0 0 1262 -48 30 0 | 795 349 0 2 0
MAR-25 6900 C 0 0 0 0 0 | 0 0 0 1168 -47 30 0 | 497 377 0 39 0
MAR-25 7000 C 0 0 0 0 0 | 0 0 0 1063 -62 26 0 | 715 253 0 65 0
MAR-25 7100 C 0 0 0 0 0 | 0 0 0 987 -45 30 0 | 445 220 0 162 0
MAR-25 7200 C 0 0 0 0 0 | 0 0 0 900 -44 29 0 | 680 111 0 19 0
MAR-25 7300 C 0 0 0 0 0 | 0 0 0 816 -43 29 0 | 707 81 0 99 0
MAR-25 7400 C 0 0 0 0 0 | 0 0 0 735 -42 29 0 | 719 75 0 71 0
MAR-25 7500 C 0 0 0 0 0 | 0 0 0 642 -57 27 0 | 697 77 0 162 0
MAR-25 7600 C 0 0 0 0 0 | 0 0 0 569 -46 27 0 | 1051 70 0 188 0
MAR-25 7700 C 0 0 0 0 0 | 0 0 0 504 -41 27 0 | 510 70 0 91 0
MAR-25 7800 C 0 0 0 0 0 | 600 600 600 445 -36 28 1 | 600 113 1 53 0
MAR-25 7900 C 0 0 0 0 0 | 481 481 481 389 -31 28 1 | 725 86 1 65 0
MAR-25 8000 C 390 390 390 390 1 | 390 390 333 338 -30 28 3 | 390 27 4 120 +1
MAR-25 8100 C 0 0 0 0 0 | 375 375 374 294 -21 29 2 | 757 30 2 79 0
MAR-25 8200 C 0 0 0 0 0 | 304 373 304 254 -20 29 5 | 373 42 5 370 -1
MAR-25 8300 C 0 0 0 0 0 | 265 349 213 219 -24 29 9 | 843 66 9 58 -5
MAR-25 8400 C 0 0 0 0 0 | 232 314 232 189 -22 30 92 | 370 23 92 68 -40
MAR-25 8500 C 0 0 0 0 0 | 226 275 226 163 -21 30 2 | 720 53 2 309 0
MAR-25 8600 C 165 165 165 165 1 | 190 190 162 140 -20 30 52 | 294 39 53 185 +53
MAR-25 8700 C 0 0 0 0 0 | 169 169 117 118 -20 30 3 | 333 38 3 117 +2
MAR-25 8800 C 0 0 0 0 0 | 141 175 99 103 -15 31 7 | 175 42 7 207 -1
MAR-25 8900 C 0 0 0 0 0 | 0 0 0 88 -16 31 0 | 171 28 0 113 -80
MAR-25 9000 C 0 0 0 0 0 | 100 120 99 75 -16 32 6 | 120 35 6 211 +3
MAR-25 9100 C 0 0 0 0 0 | 96 97 96 65 -13 32 3 | 341 32 3 143 -7
MAR-25 9200 C 0 0 0 0 0 | 79 105 55 56 -12 32 25 | 105 28 25 23 +5
MAR-25 9300 C 0 0 0 0 0 | 73 73 46 48 -11 33 80 | 73 26 80 9 0
MAR-25 9400 C 0 0 0 0 0 | 63 69 63 41 -11 33 12 | 282 22 12 24 -25
MAR-25 9500 C 0 0 0 0 0 | 0 0 0 35 -10 33 0 | 110 24 0 9 -5
MAR-25 9600 C 0 0 0 0 0 | 0 0 0 31 -8 34 0 | 248 16 0 10 -65
MAR-25 9700 C 0 0 0 0 0 | 0 0 0 27 -8 34 0 | 100 16 0 77 0
MAR-25 9800 C 0 0 0 0 0 | 32 34 32 23 -7 35 26 | 301 11 26 49 +26
MAR-25 9900 C 0 0 0 0 0 | 28 40 28 20 -7 35 86 | 40 19 86 4 -7
MAR-25 10000 C 0 0 0 0 0 | 25 25 25 17 -7 35 80 | 70 14 80 86 +27
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 15 -7 36 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 13 -7 36 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 11 -6 36 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 18 18 18 10 -6 37 1 | 171 18 1 1 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9 -5 37 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7 -5 37 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 6 -5 37 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 5 -5 37 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 4 -5 37 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 3 -5 37 0 | 30 4 0 2 0
TOTAL CALL 2 | TOTAL CALL 496 | TOTAL CALL 498 3510 -119
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 4450 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 38 38 0 1 0
MAR-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 51 1 0 2 0
MAR-25 4550 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 18 18 0 1 0
MAR-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 38 16 0 2 0
MAR-25 4650 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
MAR-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 30 1 0 13 0
MAR-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
MAR-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 43 41 0 2 0
MAR-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
MAR-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
MAR-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
MAR-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 94 3 0 91 0
MAR-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 87 9 0 125 0
MAR-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 105 9 0 1 0
MAR-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 110 103 0 0 0
MAR-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 95 42 0 1 0
MAR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 192 6 0 7 0
MAR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 93 47 0 2 0
MAR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 7 0 191 0
MAR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 285 8 0 88 0
MAR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 151 7 0 2 0
MAR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 224 6 0 115 0
MAR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 315 7 0 81 0
MAR-25 6200 P 0 0 0 0 0 | 0 0 0 2 0 31 0 | 330 24 0 264 0
MAR-25 6300 P 0 0 0 0 0 | 0 0 0 3 0 31 0 | 414 7 0 133 0
MAR-25 6400 P 0 0 0 0 0 | 0 0 0 5 +1 31 0 | 464 16 0 71 0
MAR-25 6500 P 0 0 0 0 0 | 0 0 0 7 +2 31 0 | 198 10 0 127 0
MAR-25 6600 P 0 0 0 0 0 | 0 0 0 10 +2 31 0 | 512 12 0 422 0
MAR-25 6700 P 0 0 0 0 0 | 0 0 0 13 +2 30 0 | 284 19 0 117 0
MAR-25 6800 P 0 0 0 0 0 | 15 16 15 18 +3 30 11 | 340 15 11 490 0
MAR-25 6900 P 0 0 0 0 0 | 24 24 24 25 +4 30 1 | 409 24 1 559 -1
MAR-25 7000 P 0 0 0 0 0 | 25 32 25 32 +3 30 2 | 878 25 2 401 +2
MAR-25 7100 P 0 0 0 0 0 | 28 38 28 42 +4 29 3 | 910 28 3 907 +1
MAR-25 7200 P 0 0 0 0 0 | 40 41 40 54 +6 29 2 | 469 40 2 216 +1
MAR-25 7300 P 0 0 0 0 0 | 45 67 41 70 +8 29 105 | 1052 41 105 928 +105
MAR-25 7400 P 76 76 76 76 1 | 85 85 85 88 +8 29 1 | 535 74 2 567 0
MAR-25 7500 P 0 0 0 0 0 | 88 98 64 111 +10 29 164 | 606 64 164 517 +155
MAR-25 7600 P 0 0 0 0 0 | 102 139 81 137 +11 28 56 | 688 81 56 222 -149
MAR-25 7700 P 0 0 0 0 0 | 125 125 108 167 +12 28 4 | 910 108 4 101 +1
MAR-25 7800 P 0 0 0 0 0 | 157 157 134 202 +14 28 2 | 620 134 2 59 0
MAR-25 7900 P 0 0 0 0 0 | 190 206 170 246 +18 28 12 | 588 170 12 91 +7
MAR-25 8000 P 0 0 0 0 0 | 250 250 191 296 +22 28 45 | 1125 191 45 75 +15
MAR-25 8100 P 298 298 298 298 1 | 279 279 234 351 +18 29 124 | 347 234 125 33 +32
MAR-25 8200 P 321 321 321 321 1 | 309 309 286 410 +17 29 53 | 1305 286 54 34 -9
MAR-25 8300 P 0 0 0 0 0 | 365 365 348 477 +28 29 42 | 1395 348 42 43 +42
MAR-25 8400 P 0 0 0 0 0 | 0 0 0 549 +30 30 0 | 1554 1164 0 2 0
MAR-25 8500 P 0 0 0 0 0 | 0 0 0 622 +32 30 0 | 0 0 0 0 0
MAR-25 8600 P 0 0 0 0 0 | 0 0 0 697 +32 30 0 | 0 0 0 0 0
MAR-25 8700 P 0 0 0 0 0 | 0 0 0 777 +32 31 0 | 0 0 0 0 0
MAR-25 8800 P 0 0 0 0 0 | 0 0 0 860 +33 31 0 | 0 0 0 0 0
MAR-25 8900 P 0 0 0 0 0 | 0 0 0 945 +34 31 0 | 0 0 0 0 0
MAR-25 9000 P 0 0 0 0 0 | 960 960 960 1032 +35 32 1 | 1265 960 1 1 0
MAR-25 9100 P 0 0 0 0 0 | 0 0 0 1121 +36 32 0 | 0 0 0 0 0
MAR-25 9200 P 0 0 0 0 0 | 0 0 0 1212 +37 32 0 | 0 0 0 0 0
MAR-25 9300 P 0 0 0 0 0 | 0 0 0 1304 +38 33 0 | 0 0 0 0 0
MAR-25 9400 P 0 0 0 0 0 | 0 0 0 1397 +39 33 0 | 2000 1710 0 1 0
MAR-25 9500 P 0 0 0 0 0 | 0 0 0 1491 +40 33 0 | 0 0 0 0 0
MAR-25 9600 P 0 0 0 0 0 | 0 0 0 1586 +40 34 0 | 0 0 0 0 0
MAR-25 9700 P 0 0 0 0 0 | 0 0 0 1682 +41 34 0 | 0 0 0 0 0
MAR-25 9800 P 0 0 0 0 0 | 0 0 0 1778 +42 34 0 | 0 0 0 0 0
MAR-25 9900 P 0 0 0 0 0 | 0 0 0 1875 +42 35 0 | 0 0 0 0 0
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1972 +43 35 0 | 0 0 0 0 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 2070 +43 35 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 2168 +44 36 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2267 +45 36 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 2365 +45 36 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 2464 +46 37 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2563 +46 37 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 2662 +46 37 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 2761 +46 37 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 2861 +47 38 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 2960 +47 38 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 628 | TOTAL PUT 631 7106 +202
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 1129 10616 +83
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 3900 C 0 0 0 0 0 | 0 0 0 4127 -48 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4027 -48 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3927 -48 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3827 -48 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3727 -48 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3627 -48 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3527 -48 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3427 -48 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3327 -48 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3277 -48 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3227 -48 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3178 -47 30 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3128 -48 29 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3078 -48 29 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3028 -48 28 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2928 -48 27 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2829 -48 28 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2730 -47 28 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2631 -47 28 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2532 -48 27 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2434 -47 28 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2336 -47 27 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2239 -47 27 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2143 -46 27 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2047 -46 27 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1952 -46 27 0 | 1739 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1859 -45 27 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1766 -45 27 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1675 -44 27 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1585 -44 27 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1490 -54 26 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1412 -42 27 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1328 -42 27 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1246 -41 27 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1166 -41 27 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1067 -55 25 0 | 616 468 0 35 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1015 -39 26 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 943 -39 26 0 | 515 396 0 21 0
JUN-25 7400 C 900 900 900 900 1 | 0 0 0 874 -38 26 0 | 900 350 1 3 +1
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 789 -56 25 0 | 579 232 0 65 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 729 -39 25 0 | 544 296 0 57 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 671 -37 25 0 | 540 244 0 30 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 617 -36 25 0 | 394 394 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 567 -38 26 0 | 0 0 0 0 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 520 -35 26 0 | 485 310 0 7 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 477 -32 26 0 | 226 171 0 7 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 437 -29 26 0 | 412 200 0 3 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 399 -29 26 0 | 200 172 0 7 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 365 -27 26 0 | 156 154 0 4 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 335 -26 27 0 | 180 120 0 15 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 306 -23 27 0 | 101 101 0 1 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 282 -22 27 0 | 259 91 0 3 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 257 -23 27 0 | 0 0 0 0 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 235 -21 27 0 | 0 0 0 0 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 215 -18 28 0 | 83 83 0 1 0
JUN-25 9100 C 0 0 0 0 0 | 0 0 0 196 -20 28 0 | 83 76 0 2 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 180 -19 28 0 | 109 76 0 3 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 164 -19 28 0 | 74 74 0 1 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 150 -19 28 0 | 0 0 0 0 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 137 -14 28 0 | 0 0 0 0 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 122 -17 28 0 | 0 0 0 0 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 115 -12 29 0 | 0 0 0 0 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 106 -13 29 0 | 0 0 0 0 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 98 -12 29 0 | 0 0 0 0 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 89 -13 29 0 | 55 55 0 1 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 81 -11 30 0 | 0 0 0 0 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 74 -10 30 0 | 69 37 0 1 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 68 -10 30 0 | 0 0 0 0 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 63 -8 30 0 | 0 0 0 0 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 57 -9 30 0 | 0 0 0 0 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 52 -8 30 0 | 0 0 0 0 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 48 -7 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 44 -7 31 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 40 -7 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 37 -6 31 0 | 0 0 0 0 0
TOTAL CALL 1 | TOTAL CALL 0 | TOTAL CALL 1 327 +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
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 15 15 0 1 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 50 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 5 0 27 0 | 27 27 0 1 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 9 +1 27 0 | 0 0 0 0 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 12 +1 27 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 16 +2 27 0 | 128 85 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 20 +2 27 0 | 141 54 0 4 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 25 +2 27 0 | 115 93 0 1 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 33 +4 27 0 | 110 110 0 1 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 40 +3 27 0 | 196 145 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 49 +3 27 0 | 103 103 0 7 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 60 +4 27 0 | 0 0 0 0 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 73 +5 27 0 | 318 310 0 1 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 86 +5 27 0 | 369 147 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 100 +6 27 0 | 286 126 0 2 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 116 +7 26 0 | 391 220 0 3 0
JUN-25 7000 P 0 0 0 0 0 | 115 115 115 135 +7 26 5 | 478 115 5 11 +3
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 157 +7 26 0 | 491 236 0 25 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 182 +8 26 0 | 511 232 0 22 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 210 +10 26 0 | 576 325 0 107 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 240 +10 26 0 | 578 314 0 57 0
JUN-25 7500 P 0 0 0 0 0 | 284 284 284 274 +12 26 1 | 684 284 1 65 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 309 +12 26 0 | 646 315 0 36 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 354 +19 26 0 | 852 357 0 73 0
JUN-25 7800 P 0 0 0 0 0 | 334 334 334 399 +22 26 7 | 494 334 7 21 +7
JUN-25 7900 P 0 0 0 0 0 | 386 386 386 451 +25 26 7 | 507 386 7 28 +7
JUN-25 8000 P 0 0 0 0 0 | 445 503 445 504 +30 26 19 | 566 445 19 33 +19
JUN-25 8100 P 0 0 0 0 0 | 559 559 553 561 +29 26 21 | 559 553 21 21 +21
JUN-25 8200 P 0 0 0 0 0 | 612 612 612 617 +31 26 7 | 1080 612 7 8 +6
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 675 +26 26 0 | 0 0 0 0 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 744 +25 27 0 | 1560 1560 0 1 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 814 +27 27 0 | 0 0 0 0 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 884 +27 27 0 | 0 0 0 0 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 957 +28 27 0 | 0 0 0 0 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1033 +29 27 0 | 0 0 0 0 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1110 +29 27 0 | 0 0 0 0 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1190 +31 28 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1271 +31 28 0 | 0 0 0 0 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1354 +32 28 0 | 0 0 0 0 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1438 +33 28 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1524 +34 28 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1610 +33 28 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1699 +35 29 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1788 +35 29 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1878 +36 29 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1969 +36 29 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2061 +37 29 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2153 +37 29 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2246 +37 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2340 +38 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2435 +39 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2529 +39 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2625 +40 30 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2721 +40 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2817 +41 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2913 +40 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3010 +41 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 67 | TOTAL PUT 67 537 +63
| MONTH PUT/CALL RATIO 67.00
| MONTH TOTAL 68 864 +64
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 4750 C 0 0 0 0 0 | 0 0 0 3264 -47 26 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3215 -47 27 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3165 -47 26 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3116 -47 27 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3066 -48 26 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3017 -47 26 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2919 -47 26 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2821 -48 26 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2724 -48 26 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2628 -47 26 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2532 -47 26 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2437 -47 26 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2343 -47 26 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2250 -47 26 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2158 -47 26 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2067 -47 26 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1978 -46 26 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1890 -46 26 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1804 -45 26 0 | 0 0 0 0 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1719 -45 26 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1636 -45 26 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1555 -44 26 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1476 -43 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1400 -42 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1325 -41 26 0 | 0 0 0 0 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1252 -41 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1182 -40 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1115 -38 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1049 -38 26 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 986 -37 26 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 911 -50 25 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 853 -41 25 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 860 860 860 798 -41 25 1 | 860 613 1 1 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 756 -32 25 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 701 -34 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 656 -33 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 613 -32 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 573 -30 25 0 | 427 427 0 1 0
SEP-25 8300 C 0 0 0 0 0 | 589 589 589 535 -29 26 1 | 589 589 1 1 +1
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 500 -29 26 0 | 0 0 0 0 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 467 -27 26 0 | 328 328 0 1 0
SEP-25 8600 C 0 0 0 0 0 | 471 471 471 436 -25 26 1 | 471 406 1 1 -1
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 407 -25 26 0 | 0 0 0 0 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 380 -24 26 0 | 0 0 0 0 0
SEP-25 8900 C 0 0 0 0 0 | 425 425 425 355 -23 26 1 | 425 425 1 1 +1
SEP-25 9000 C 0 0 0 0 0 | 420 420 420 332 -21 26 1 | 420 420 1 1 +1
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 311 -21 27 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 289 -18 27 0 | 0 0 0 0 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 270 -19 27 0 | 0 0 0 0 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 252 -19 27 0 | 0 0 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 235 -18 27 0 | 0 0 0 0 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 218 -16 27 0 | 0 0 0 0 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 204 -15 27 0 | 0 0 0 0 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 195 -10 28 0 | 0 0 0 0 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 183 -9 28 0 | 0 0 0 0 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 167 -13 28 0 | 0 0 0 0 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 156 -8 28 0 | 0 0 0 0 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 146 -7 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 136 -7 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 127 -7 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 119 -6 28 0 | 0 0 0 0 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 111 -6 28 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 104 -5 28 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 97 -5 29 0 | 0 0 0 0 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 91 -5 29 0 | 0 0 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 85 -4 29 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 7 +2
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 4750 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 2 0 25 0 | 0 0 0 0 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 3 0 25 0 | 0 0 0 0 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 4 0 26 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 5 0 26 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 6 0 26 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 8 0 26 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 10 -1 26 0 | 0 0 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 13 -1 26 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 17 0 26 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 21 0 26 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 26 0 26 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 32 0 26 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 39 0 26 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 47 0 26 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 56 0 26 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 67 +1 26 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 79 +1 26 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 93 +2 26 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 111 +5 26 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 129 +4 26 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 149 +4 26 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 169 +6 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 189 +6 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 213 +8 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 239 +9 26 0 | 0 0 0 0 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 267 +10 26 0 | 330 330 0 1 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 298 +11 25 0 | 576 322 0 1 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 333 +13 25 0 | 0 0 0 0 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 370 +12 25 0 | 482 482 0 1 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 410 +13 25 0 | 562 432 0 4 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 453 +14 25 0 | 0 0 0 0 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 499 +16 25 0 | 0 0 0 0 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 548 +25 26 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 494 544 494 600 +28 26 2 | 544 494 2 1 +1
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 654 +29 26 0 | 0 0 0 0 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 712 +31 26 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 772 +28 26 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 823 +26 26 0 | 0 0 0 0 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 894 +34 26 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 961 +24 26 0 | 0 0 0 0 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1030 +25 26 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1101 +30 26 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1174 +31 26 0 | 0 0 0 0 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1248 +31 26 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1324 +32 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1401 +33 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1480 +33 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1561 +35 27 0 | 0 0 0 0 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1642 +35 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1725 +35 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1809 +36 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1895 +37 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1981 +38 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2068 +38 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2156 +39 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2245 +39 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2335 +40 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2425 +40 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2516 +40 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2608 +41 28 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2700 +41 28 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2793 +42 28 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2886 +42 29 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2980 +42 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3074 +43 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 8 +1
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 7 15 +3
MARKET PUT/CALL RATIO 1.19
MARKET TOTAL 3866 25785 +59
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED