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
C APR-25 8700 126 170 24 220 147 222 -1
P APR-25 8100 120 81 26 97 67 321 -12
P JUN-25 7400 84 77 26 73 73 140 -6
C APR-25 8800 56 137 25 175 132 668 -1
P MAY-25 8700 56 427 25 439 403 11 -19
P MAY-25 8500 50 317 25 329 280 42 -20
C APR-25 9200 45 54 26 70 46 263 0
C APR-25 8600 30 214 25 258 190 547 0
P APR-25 8500 29 213 25 264 176 327 -22
P APR-25 8300 27 134 25 146 119 442 -16
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
31 MAR 2025, MONDAY 01 APR 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
APR-25 5500 C 0 0 0 0 0 | 0 0 0 3052 +33 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2952 +33 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2852 +33 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2752 +33 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2652 +33 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2552 +33 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 2452 +33 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 2352 +33 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 2252 +33 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 2152 +33 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 2052 +33 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1952 +33 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1852 +32 0 0 | 0 0 0 0 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1753 +33 31 0 | 0 0 0 0 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1653 +32 30 0 | 1900 1900 0 1 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1554 +32 30 0 | 1660 1660 0 1 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 1455 +32 30 0 | 0 0 0 0 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 1356 +31 29 0 | 0 0 0 0 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 1258 +31 29 0 | 0 0 0 0 0
APR-25 7400 C 0 0 0 0 0 | 0 0 0 1161 +30 28 0 | 0 0 0 0 0
APR-25 7500 C 0 0 0 0 0 | 0 0 0 1065 +29 28 0 | 0 0 0 0 0
APR-25 7600 C 0 0 0 0 0 | 0 0 0 971 +29 28 0 | 0 0 0 0 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 878 +27 28 0 | 0 0 0 0 0
APR-25 7800 C 0 0 0 0 0 | 0 0 0 787 +25 27 0 | 0 0 0 0 0
APR-25 7900 C 0 0 0 0 0 | 0 0 0 700 +24 27 0 | 0 0 0 0 0
APR-25 8000 C 0 0 0 0 0 | 0 0 0 603 +12 24 0 | 0 0 0 0 0
APR-25 8100 C 0 0 0 0 0 | 0 0 0 522 +10 24 0 | 0 0 0 0 0
APR-25 8200 C 397 434 397 434 2 | 425 440 425 450 +11 25 2 | 440 397 4 0 0
APR-25 8300 C 360 360 360 360 1 | 0 0 0 380 +8 24 0 | 452 346 1 55 +1
APR-25 8400 C 313 313 313 313 1 | 315 319 315 318 +8 25 2 | 509 313 3 89 0
APR-25 8500 C 246 248 246 248 5 | 320 320 258 262 +5 24 4 | 455 246 9 410 +2
APR-25 8600 C 204 206 190 206 7 | 235 258 209 214 0 25 23 | 515 190 30 547 -30
APR-25 8700 C 156 167 147 167 8 | 187 220 161 170 -1 24 118 | 489 147 126 222 +45
APR-25 8800 C 134 134 132 132 2 | 153 175 132 137 -1 25 54 | 546 128 56 668 +20
APR-25 8900 C 0 0 0 0 0 | 130 142 130 110 +1 25 3 | 479 106 3 433 +1
APR-25 9000 C 73 73 73 73 1 | 93 111 81 87 0 25 9 | 475 73 10 152 -1
APR-25 9100 C 0 0 0 0 0 | 75 87 64 69 +1 26 4 | 380 64 4 254 0
APR-25 9200 C 52 53 50 53 5 | 61 70 46 54 0 26 40 | 350 46 45 263 +33
APR-25 9300 C 37 37 37 37 2 | 46 49 37 42 0 26 18 | 315 37 20 242 +15
APR-25 9400 C 0 0 0 0 0 | 31 39 30 32 0 26 12 | 267 30 12 377 0
APR-25 9500 C 21 23 21 23 3 | 25 28 23 25 0 27 11 | 249 21 14 440 -5
APR-25 9600 C 17 17 17 17 1 | 18 25 17 19 0 27 4 | 225 17 5 454 +1
APR-25 9700 C 0 0 0 0 0 | 15 15 12 14 -1 27 3 | 195 12 3 193 0
APR-25 9800 C 10 10 10 10 1 | 12 12 12 11 -1 27 1 | 178 10 2 455 -54
APR-25 9900 C 0 0 0 0 0 | 0 0 0 8 -1 27 0 | 132 10 0 157 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 7 0 28 0 | 138 8 0 237 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 5 0 28 0 | 58 29 0 2 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 4 0 29 0 | 82 13 0 72 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 3 0 29 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 2 0 29 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 40 3 0 208 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 36 5 0 98 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
TOTAL CALL 39 | TOTAL CALL 308 | TOTAL CALL 347 6125 +28
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
APR-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 2 2 0 30 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 20 8 0 7 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 10 0 14 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 20 14 0 99 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 14 4 0 92 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 2 -1 30 0 | 8 8 0 73 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 3 -1 30 0 | 37 6 0 23 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 5 -1 30 0 | 59 16 0 26 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 7 -2 29 0 | 32 9 0 28 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 10 -2 29 0 | 62 15 0 43 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 14 -3 29 1 | 98 15 1 27 +1
APR-25 7600 P 0 0 0 0 0 | 0 0 0 19 -5 28 0 | 99 15 0 54 0
APR-25 7700 P 35 35 35 35 2 | 25 25 24 26 -6 28 13 | 106 20 15 60 +13
APR-25 7800 P 0 0 0 0 0 | 35 36 28 34 -7 27 4 | 136 24 4 141 0
APR-25 7900 P 54 54 54 54 1 | 42 48 40 46 -9 27 20 | 156 27 21 247 +16
APR-25 8000 P 0 0 0 0 0 | 57 62 50 62 -10 26 5 | 180 28 5 242 -1
APR-25 8100 P 97 97 97 97 2 | 78 88 67 81 -12 26 118 | 160 36 120 321 +83
APR-25 8200 P 128 128 117 117 3 | 101 110 96 105 -14 26 15 | 233 41 18 223 -83
APR-25 8300 P 146 146 146 146 1 | 122 145 119 134 -16 25 26 | 368 58 27 442 -10
APR-25 8400 P 194 194 187 187 2 | 162 181 136 171 -18 25 17 | 423 75 19 622 +1
APR-25 8500 P 243 264 243 264 2 | 202 230 176 213 -22 25 27 | 413 82 29 327 -12
APR-25 8600 P 310 320 310 320 2 | 263 280 225 265 -24 25 13 | 452 97 15 78 +3
APR-25 8700 P 0 0 0 0 0 | 338 338 323 324 -25 25 3 | 448 124 3 110 0
APR-25 8800 P 450 450 421 421 2 | 366 366 365 390 -25 25 2 | 450 148 4 66 +1
APR-25 8900 P 0 0 0 0 0 | 480 480 480 461 -27 25 2 | 500 193 2 284 +1
APR-25 9000 P 0 0 0 0 0 | 0 0 0 538 -27 26 0 | 480 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 619 -32 26 0 | 580 313 0 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 703 -33 26 0 | 660 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 791 -33 26 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 881 -33 27 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 973 -34 27 0 | 920 893 0 6 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1067 -34 27 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1163 -33 27 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1259 -33 27 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1356 -34 27 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1454 -33 28 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 1553 -33 28 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 1652 -33 29 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 1751 -33 29 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 1850 -33 29 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 1950 -33 30 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2049 -33 29 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2149 -33 30 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2249 -33 31 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2348 -33 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2448 -33 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 2548 -33 0 0 | 0 0 0 0 0
TOTAL PUT 17 | TOTAL PUT 266 | TOTAL PUT 283 3812 +13
| MONTH PUT/CALL RATIO 0.81
| MONTH TOTAL 630 9937 +41
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2650 +27 0 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2550 +27 0 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 2451 +27 31 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 2351 +27 30 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 2251 +26 28 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 2152 +27 29 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 2052 +26 28 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1953 +26 28 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1855 +26 28 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1757 +26 28 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1659 +25 28 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1562 +24 27 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1467 +24 27 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 1372 +23 27 0 | 0 0 0 0 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 1279 +23 27 0 | 0 0 0 0 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 1187 +22 27 0 | 0 0 0 0 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 1097 +21 27 0 | 0 0 0 0 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 1010 +20 26 0 | 0 0 0 0 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 925 +19 26 0 | 0 0 0 0 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 842 +17 26 0 | 0 0 0 0 0
MAY-25 7900 C 0 0 0 0 0 | 0 0 0 763 +16 26 0 | 0 0 0 0 0
MAY-25 8000 C 0 0 0 0 0 | 0 0 0 676 +10 25 0 | 0 0 0 0 0
MAY-25 8100 C 0 0 0 0 0 | 0 0 0 603 +7 24 0 | 0 0 0 0 0
MAY-25 8200 C 0 0 0 0 0 | 0 0 0 536 +6 24 0 | 0 0 0 0 0
MAY-25 8300 C 0 0 0 0 0 | 0 0 0 475 +8 25 0 | 0 0 0 0 0
MAY-25 8400 C 385 385 385 385 2 | 0 0 0 419 +7 25 0 | 385 385 2 2 +2
MAY-25 8500 C 0 0 0 0 0 | 0 0 0 366 +5 25 0 | 358 358 0 10 0
MAY-25 8600 C 0 0 0 0 0 | 0 0 0 319 +4 25 0 | 0 0 0 0 0
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 276 +2 25 0 | 0 0 0 0 0
MAY-25 8800 C 0 0 0 0 0 | 0 0 0 238 +1 25 0 | 0 0 0 0 0
MAY-25 8900 C 0 0 0 0 0 | 0 0 0 205 0 25 0 | 0 0 0 0 0
MAY-25 9000 C 0 0 0 0 0 | 0 0 0 177 0 25 0 | 0 0 0 0 0
MAY-25 9100 C 0 0 0 0 0 | 0 0 0 151 -1 25 0 | 0 0 0 0 0
MAY-25 9200 C 0 0 0 0 0 | 129 129 129 128 -2 25 6 | 139 129 6 10 +6
MAY-25 9300 C 0 0 0 0 0 | 0 0 0 109 -2 26 0 | 117 117 0 1 0
MAY-25 9400 C 0 0 0 0 0 | 0 0 0 93 -2 26 0 | 0 0 0 0 0
MAY-25 9500 C 78 78 78 78 1 | 90 91 80 79 -2 26 11 | 91 78 12 13 +12
MAY-25 9600 C 0 0 0 0 0 | 63 63 63 67 -2 26 1 | 63 63 1 1 +1
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 56 -3 26 0 | 60 60 0 1 0
MAY-25 9800 C 0 0 0 0 0 | 0 0 0 47 -3 26 0 | 0 0 0 0 0
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 40 -2 27 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 34 -2 27 0 | 34 34 0 1 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 28 -2 27 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 24 -2 27 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 20 -2 27 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 17 -2 28 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 14 -3 28 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 13 -1 28 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 11 -1 29 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 9 -1 29 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 8 -1 29 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 6 -1 29 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 5 -1 29 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 18 | TOTAL CALL 21 40 +21
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 1 -1 28 0 | 0 0 0 0 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 2 -1 29 0 | 0 0 0 0 0
MAY-25 6500 P 0 0 0 0 0 | 0 0 0 3 -1 29 0 | 0 0 0 0 0
MAY-25 6600 P 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 0 0 0 0 0
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 5 -2 28 0 | 0 0 0 0 0
MAY-25 6800 P 0 0 0 0 0 | 0 0 0 7 -2 28 0 | 0 0 0 0 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 10 -2 28 0 | 0 0 0 0 0
MAY-25 7000 P 0 0 0 0 0 | 0 0 0 13 -2 28 0 | 0 0 0 0 0
MAY-25 7100 P 0 0 0 0 0 | 0 0 0 17 -3 27 0 | 0 0 0 0 0
MAY-25 7200 P 0 0 0 0 0 | 0 0 0 23 -3 27 0 | 0 0 0 0 0
MAY-25 7300 P 0 0 0 0 0 | 0 0 0 30 -4 27 0 | 0 0 0 0 0
MAY-25 7400 P 0 0 0 0 0 | 0 0 0 38 -5 27 0 | 0 0 0 0 0
MAY-25 7500 P 0 0 0 0 0 | 44 44 44 47 -6 27 1 | 44 44 1 1 +1
MAY-25 7600 P 0 0 0 0 0 | 0 0 0 59 -6 26 0 | 0 0 0 0 0
MAY-25 7700 P 0 0 0 0 0 | 72 72 72 72 -8 26 11 | 72 72 11 11 +11
MAY-25 7800 P 0 0 0 0 0 | 83 83 83 90 -9 26 2 | 94 83 2 2 +1
MAY-25 7900 P 0 0 0 0 0 | 103 103 103 110 -10 26 2 | 103 103 2 2 +2
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 134 -11 25 0 | 153 153 0 1 0
MAY-25 8100 P 0 0 0 0 0 | 0 0 0 161 -12 25 0 | 0 0 0 0 0
MAY-25 8200 P 0 0 0 0 0 | 0 0 0 193 -13 25 0 | 0 0 0 0 0
MAY-25 8300 P 0 0 0 0 0 | 237 237 237 228 -17 25 11 | 237 237 11 11 +11
MAY-25 8400 P 0 0 0 0 0 | 253 253 253 270 -18 25 1 | 253 253 1 1 +1
MAY-25 8500 P 0 0 0 0 0 | 307 329 280 317 -20 25 50 | 332 280 50 42 +30
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 370 -21 25 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 403 439 403 427 -19 25 56 | 439 403 56 11 +11
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 489 -22 25 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 558 -23 25 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 627 -25 25 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 704 -28 26 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 782 -29 26 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 862 -30 26 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 946 -29 26 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1031 -30 26 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1119 -29 26 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1208 -30 26 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1299 -30 27 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1391 -30 27 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1485 -29 27 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 1579 -29 27 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 1674 -30 27 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 1770 -29 27 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 1867 -29 28 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 1964 -29 28 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2062 -29 28 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2160 -28 28 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2258 -29 28 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2357 -28 28 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2456 -28 29 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 2555 -28 29 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 134 | TOTAL PUT 134 82 +68
| MONTH PUT/CALL RATIO 6.38
| MONTH TOTAL 155 122 +89
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 4612 +24 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4512 +24 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4412 +24 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4312 +24 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4212 +24 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 4112 +24 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 4012 +24 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3912 +24 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3812 +24 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3762 +24 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3712 +24 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3662 +24 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3612 +24 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3562 +24 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3512 +24 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3412 +24 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3312 +24 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3212 +24 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 3112 +24 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 3012 +23 0 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2913 +24 31 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2813 +24 30 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2713 +24 28 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2614 +24 29 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2515 +24 30 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2415 +23 28 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2317 +24 29 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2218 +23 28 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 2120 +23 28 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 2023 +23 28 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1926 +3 28 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1830 +22 28 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1734 +21 28 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1640 +21 27 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1547 +20 27 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1456 +8 27 0 | 1648 468 0 36 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1366 +20 27 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1277 +18 27 0 | 1596 396 0 23 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 1191 +17 27 0 | 1312 350 0 4 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 1107 +17 27 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 1025 +15 26 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 946 +14 26 0 | 1008 244 0 31 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 870 +13 26 0 | 394 394 0 7 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 796 +12 26 0 | 940 919 0 2 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 713 +10 25 0 | 1200 310 0 1 0
JUN-25 8100 C 0 0 0 0 0 | 0 0 0 647 +5 25 0 | 226 171 0 7 0
JUN-25 8200 C 0 0 0 0 0 | 0 0 0 586 +8 25 0 | 412 200 0 3 0
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 526 +3 25 0 | 200 172 0 7 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 480 +9 25 0 | 571 154 0 17 0
JUN-25 8500 C 0 0 0 0 0 | 414 414 414 429 +6 25 1 | 570 120 1 7 +1
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 395 +16 26 0 | 527 101 0 28 0
JUN-25 8700 C 0 0 0 0 0 | 0 0 0 341 +2 25 0 | 488 91 0 8 0
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 304 +2 25 0 | 455 368 0 58 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 281 +12 26 0 | 441 308 0 90 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 239 -1 25 0 | 442 83 0 2 0
JUN-25 9100 C 0 0 0 0 0 | 210 210 210 213 0 26 1 | 262 76 1 10 +1
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 187 -2 26 0 | 218 76 0 12 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 165 -2 26 0 | 451 74 0 8 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 146 -2 26 0 | 269 148 0 15 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 128 -3 26 0 | 270 215 0 4 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 113 -3 26 0 | 299 143 0 36 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 99 -3 26 0 | 227 116 0 23 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 87 -3 26 0 | 203 105 0 8 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 76 -3 27 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 66 -4 27 0 | 213 55 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 62 +1 27 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 51 -2 27 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 45 -2 27 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 39 -2 27 0 | 130 54 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 34 -2 27 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 31 -1 28 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 27 -1 28 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 23 -1 28 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 20 -1 28 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 18 -1 28 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 16 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 1027 +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
JUN-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 15 15 0 1 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 50 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 27 27 0 1 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 17 0 4 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 128 85 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 141 12 0 4 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 115 93 0 1 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 5 0 29 0 | 110 110 0 1 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 196 145 0 0 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 8 -1 28 0 | 103 40 0 8 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 11 -1 28 0 | 0 0 0 1 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 14 -2 28 0 | 318 310 0 1 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 18 -2 28 0 | 369 26 0 0 0
JUN-25 6800 P 0 0 0 0 0 | 29 29 29 23 -3 28 2 | 286 29 2 2 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 29 -3 28 0 | 391 50 0 61 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 36 -4 27 0 | 478 37 0 66 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 45 -4 27 0 | 491 104 0 26 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 55 -5 27 0 | 511 75 0 84 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 65 -5 27 0 | 576 56 0 3 0
JUN-25 7400 P 0 0 0 0 0 | 73 73 73 77 -6 26 84 | 578 73 84 140 +84
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 92 -7 26 0 | 684 62 0 176 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 110 -8 26 0 | 646 126 0 97 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 130 -9 26 0 | 852 130 0 205 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 153 -10 26 0 | 494 90 0 75 0
JUN-25 7900 P 0 0 0 0 0 | 176 176 176 179 -11 26 1 | 507 103 1 30 +1
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 208 -13 25 0 | 566 184 0 15 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 240 -14 25 0 | 559 239 0 37 0
JUN-25 8200 P 292 292 292 292 1 | 270 280 270 275 -16 25 2 | 1080 270 3 7 +1
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 317 -16 25 0 | 555 330 0 57 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 363 -19 25 0 | 1560 232 0 320 0
JUN-25 8500 P 0 0 0 0 0 | 428 428 428 414 -20 25 1 | 613 250 1 6 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 468 -21 25 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 527 -21 25 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 590 -17 25 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 656 -23 25 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 725 -26 25 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 803 -24 26 0 | 507 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 879 -23 26 0 | 838 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 957 -24 26 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1037 -24 26 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1119 -25 26 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1203 -25 26 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1289 -25 26 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1377 -25 27 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1466 -25 27 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1557 -25 27 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1648 -25 27 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1741 -25 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1834 -25 27 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 1928 -25 27 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2023 -25 28 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2119 -25 28 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2215 -25 28 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2311 -25 28 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2408 -25 28 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2506 -25 28 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2604 -24 28 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 90 | TOTAL PUT 91 1568 +86
| MONTH PUT/CALL RATIO 45.50
| MONTH TOTAL 93 2595 +88
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 3777 +34 29 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3727 +34 29 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3677 +34 28 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3627 +34 28 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3577 +34 27 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3527 +34 27 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3428 +34 28 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3329 +34 28 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3230 +35 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3131 +34 28 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3032 +34 27 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2934 +34 27 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2836 +34 27 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2738 +33 27 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2641 +33 27 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2545 +33 27 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2449 +33 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2354 +33 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2260 +32 27 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2167 +32 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2075 +31 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1985 +32 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1895 +30 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1807 +30 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1720 +29 26 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1636 +29 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1552 +27 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1471 +26 26 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1392 +25 26 0 | 0 0 0 0 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1315 +24 26 0 | 0 0 0 0 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1239 +22 26 0 | 0 0 0 0 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1167 +22 26 0 | 0 0 0 0 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1096 +20 26 0 | 860 613 0 1 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1028 +19 26 0 | 0 0 0 0 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 962 +17 25 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 884 +13 25 0 | 0 0 0 0 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 825 +13 25 0 | 0 0 0 0 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 769 +12 25 0 | 427 427 0 1 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 715 +7 25 0 | 589 589 0 1 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 669 +7 25 0 | 0 0 0 0 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 617 +1 25 0 | 958 328 0 4 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 577 +6 25 0 | 630 406 0 0 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 533 +4 25 0 | 605 605 0 1 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 495 +6 25 0 | 0 0 0 0 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 456 +2 25 0 | 500 425 0 8 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 420 0 25 0 | 420 420 0 1 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 390 -2 25 0 | 0 0 0 0 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 360 0 25 0 | 535 445 0 2 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 333 -1 25 0 | 422 409 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 308 0 26 0 | 337 337 0 1 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 283 -1 26 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 262 -2 26 0 | 352 292 0 8 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 241 -2 26 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 224 +1 26 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 204 -1 26 0 | 308 228 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 188 -3 26 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 180 +4 27 0 | 265 196 0 35 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 165 +3 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 153 +3 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 140 +2 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 128 +5 27 0 | 142 142 0 2 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 118 +5 27 0 | 0 0 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 109 +5 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 100 +5 27 0 | 250 108 0 1 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 92 +5 27 0 | 136 105 0 0 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 85 +5 27 0 | 169 126 0 1 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 78 +4 27 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 152 0
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 29 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 24 23 0 2 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 5 0 28 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 6 0 27 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 8 0 27 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 10 0 27 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 12 -1 27 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 15 -1 27 0 | 0 0 0 0 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 19 -1 27 0 | 0 0 0 0 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 23 -1 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 28 -1 27 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 34 -2 27 0 | 0 0 0 0 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 41 -2 27 0 | 0 0 0 0 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 49 -3 27 0 | 0 0 0 0 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 59 -2 27 0 | 0 0 0 0 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 69 -4 26 0 | 0 0 0 0 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 81 -4 26 0 | 0 0 0 0 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 94 -5 26 0 | 0 0 0 0 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 110 -9 26 0 | 110 110 0 1 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 127 -9 26 0 | 330 330 0 1 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 149 -5 26 0 | 576 322 0 1 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 165 -9 26 0 | 151 151 0 1 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 188 -5 26 0 | 482 482 0 1 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 210 -9 26 0 | 562 214 0 0 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 239 -7 26 0 | 220 220 0 1 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 266 -9 25 0 | 362 292 0 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 299 -9 25 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 333 -9 25 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 364 -17 25 0 | 521 248 0 4 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 410 -12 25 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 453 -11 25 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 499 -13 25 0 | 440 440 0 1 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 544 -20 25 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 600 -18 25 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 654 -22 25 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 709 -23 25 0 | 0 0 0 0 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 773 -21 25 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 834 -22 25 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 900 -23 25 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 970 -28 26 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1041 -27 26 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1113 -28 26 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1187 -28 26 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1263 -28 26 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1341 -28 26 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1421 -28 26 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1501 -29 26 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1584 -28 26 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1667 -29 26 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1752 -29 26 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1838 -29 26 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1925 -29 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2013 -29 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2102 -29 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2192 -29 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2283 -29 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2374 -29 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2466 -29 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2559 -29 27 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2652 -30 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 36 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 188 0
MARKET PUT/CALL RATIO 1.37
MARKET TOTAL 878 12842 +218
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED