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 APR-25 5500 509 4 64 7 5 599 -7
P MAY-25 7700 500 425 35 432 320 415 -111
P JUN-25 5700 434 49 44 48 44 443 -20
C MAY-25 9100 390 46 35 56 42 436 +14
C MAY-25 9700 356 15 35 24 19 356 +7
C APR-25 10000 247 1 43 7 5 335 0
P MAY-25 7600 181 375 35 398 298 1 -106
C MAY-25 8500 176 118 34 130 103 326 +22
P APR-25 7500 169 218 42 475 140 298 -91
C APR-25 9200 152 12 44 22 17 339 +8
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
09 APR 2025, WEDNESDAY 10 APR 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
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2167 +155 64 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2068 +153 63 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 1969 +152 61 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 1870 +149 59 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 1772 +148 59 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 1675 +146 58 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1578 +144 57 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1481 +140 56 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1386 +138 55 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1291 +134 54 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1198 +131 53 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1106 +127 52 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 1056 1056 1056 1016 +123 51 1 | 1056 623 1 1 0
APR-25 6800 C 0 0 0 0 0 | 960 960 960 927 +117 50 1 | 960 659 1 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 841 +112 49 0 | 1900 559 0 2 0
APR-25 7000 C 0 0 0 0 0 | 771 771 771 757 +115 48 1 | 1660 399 1 9 -1
APR-25 7100 C 0 0 0 0 0 | 0 0 0 671 +98 46 0 | 626 340 0 29 0
APR-25 7200 C 475 475 382 382 2 | 0 0 0 596 +93 46 0 | 589 276 2 16 -1
APR-25 7300 C 338 400 314 400 13 | 542 573 478 519 +84 44 23 | 573 245 36 65 -2
APR-25 7400 C 345 408 259 391 16 | 455 500 420 447 +83 43 19 | 548 201 35 113 -15
APR-25 7500 C 292 360 210 342 11 | 399 460 354 382 +66 42 24 | 476 157 35 27 -2
APR-25 7600 C 235 302 186 302 14 | 335 382 294 324 +59 41 49 | 410 136 63 100 -3
APR-25 7700 C 198 198 156 161 3 | 273 363 233 271 +50 41 117 | 374 108 120 342 +3
APR-25 7800 C 158 158 127 143 4 | 217 312 203 225 +45 40 51 | 316 83 55 328 -8
APR-25 7900 C 125 138 111 112 5 | 187 260 165 187 +38 40 38 | 260 67 43 541 -9
APR-25 8000 C 110 153 89 153 6 | 152 217 135 155 +34 41 19 | 220 55 25 248 +5
APR-25 8100 C 87 103 57 103 5 | 107 165 107 128 +31 41 28 | 540 41 33 103 +17
APR-25 8200 C 66 90 55 90 9 | 94 140 90 106 +28 41 100 | 440 47 109 181 +51
APR-25 8300 C 55 59 47 47 4 | 72 109 69 86 +25 41 72 | 452 30 76 123 +25
APR-25 8400 C 42 42 42 42 3 | 58 84 57 70 +23 42 145 | 509 24 148 251 -86
APR-25 8500 C 28 28 28 28 1 | 52 73 48 57 +20 42 80 | 455 19 81 847 +69
APR-25 8600 C 0 0 0 0 0 | 40 60 40 45 +16 42 32 | 515 15 32 623 -2
APR-25 8700 C 0 0 0 0 0 | 44 51 43 36 +14 42 25 | 489 14 25 1001 +2
APR-25 8800 C 0 0 0 0 0 | 25 43 25 31 +15 43 26 | 546 11 26 1058 0
APR-25 8900 C 0 0 0 0 0 | 26 30 25 24 +12 43 6 | 479 11 6 365 -1
APR-25 9000 C 0 0 0 0 0 | 27 27 21 19 +10 43 5 | 475 8 5 143 +1
APR-25 9100 C 10 10 10 10 1 | 24 25 18 15 +9 44 71 | 380 7 72 227 -10
APR-25 9200 C 0 0 0 0 0 | 17 22 17 12 +8 44 152 | 350 8 152 339 -152
APR-25 9300 C 0 0 0 0 0 | 17 19 17 9 +6 44 32 | 315 6 32 805 -32
APR-25 9400 C 0 0 0 0 0 | 12 16 12 7 +5 44 35 | 267 6 35 165 -36
APR-25 9500 C 0 0 0 0 0 | 11 11 11 6 +5 45 1 | 249 5 1 547 0
APR-25 9600 C 0 0 0 0 0 | 13 13 13 5 +4 45 7 | 225 5 7 552 +7
APR-25 9700 C 0 0 0 0 0 | 9 12 9 4 +3 46 13 | 195 4 13 285 +2
APR-25 9800 C 0 0 0 0 0 | 9 9 9 3 +2 46 10 | 178 3 10 519 +10
APR-25 9900 C 0 0 0 0 0 | 8 8 8 2 +1 45 32 | 132 2 32 542 -32
APR-25 10000 C 0 0 0 0 0 | 5 7 5 1 0 43 247 | 138 2 247 335 +247
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 58 29 0 2 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 82 13 0 72 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 40 3 0 208 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 36 5 0 98 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
TOTAL CALL 97 | TOTAL CALL 1462 | TOTAL CALL 1559 11308 +47
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 | 6 7 5 4 -7 64 509 | 46 5 509 599 +506
APR-25 5600 P 0 0 0 0 0 | 7 11 7 5 -8 63 87 | 48 7 87 150 -5
APR-25 5700 P 0 0 0 0 0 | 0 0 0 6 -10 61 0 | 60 13 0 101 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 8 -11 61 0 | 65 1 0 54 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 10 -13 60 0 | 53 26 0 146 0
APR-25 6000 P 0 0 0 0 0 | 15 16 10 12 -15 58 7 | 81 10 7 18 -2
APR-25 6100 P 64 64 62 62 2 | 18 18 10 15 -17 57 20 | 100 10 22 66 -2
APR-25 6200 P 0 0 0 0 0 | 13 17 12 19 -21 56 14 | 107 12 14 50 +6
APR-25 6300 P 60 92 60 76 4 | 25 25 14 24 -21 55 15 | 110 2 19 94 +6
APR-25 6400 P 102 102 79 83 6 | 24 28 17 29 -24 54 71 | 141 2 77 163 +64
APR-25 6500 P 0 0 0 0 0 | 28 31 19 36 -27 53 53 | 168 2 53 157 +42
APR-25 6600 P 130 138 78 78 11 | 40 40 22 43 -32 52 38 | 185 4 49 109 -12
APR-25 6700 P 92 135 92 135 4 | 43 50 28 51 -40 50 17 | 215 3 21 91 +9
APR-25 6800 P 151 181 100 100 7 | 50 60 38 62 -43 49 8 | 258 14 15 99 -14
APR-25 6900 P 162 216 162 216 3 | 61 70 38 76 -47 48 46 | 276 4 49 131 -85
APR-25 7000 P 154 243 150 150 8 | 80 85 50 91 -53 47 74 | 312 5 82 214 +31
APR-25 7100 P 276 276 276 276 1 | 85 108 62 110 -58 46 83 | 352 6 84 141 -282
APR-25 7200 P 300 308 200 200 3 | 114 135 76 131 -64 45 83 | 400 11 86 84 -17
APR-25 7300 P 252 361 238 350 24 | 140 157 96 156 -72 44 85 | 470 9 109 404 +34
APR-25 7400 P 368 410 270 270 6 | 168 196 116 185 -81 43 137 | 510 12 143 325 +8
APR-25 7500 P 350 475 313 313 17 | 187 226 140 218 -91 42 152 | 570 15 169 298 +126
APR-25 7600 P 336 336 336 336 1 | 235 263 174 256 -103 41 66 | 595 15 67 304 +34
APR-25 7700 P 0 0 0 0 0 | 273 313 211 309 -106 41 41 | 659 20 41 939 +3
APR-25 7800 P 0 0 0 0 0 | 350 350 255 360 -114 40 11 | 630 24 11 177 0
APR-25 7900 P 0 0 0 0 0 | 410 410 290 421 -120 40 26 | 804 27 26 248 -9
APR-25 8000 P 0 0 0 0 0 | 438 446 350 487 -146 40 6 | 880 28 6 253 +2
APR-25 8100 P 0 0 0 0 0 | 446 551 446 559 -145 40 3 | 868 36 3 261 +1
APR-25 8200 P 0 0 0 0 0 | 600 600 600 636 -152 40 1 | 1069 41 1 169 0
APR-25 8300 P 0 0 0 0 0 | 642 642 642 726 -135 42 1 | 1140 58 1 404 -1
APR-25 8400 P 0 0 0 0 0 | 685 727 685 809 -138 42 2 | 1110 75 2 640 0
APR-25 8500 P 1200 1200 1200 1200 1 | 0 0 0 895 -140 42 0 | 1300 82 1 189 0
APR-25 8600 P 0 0 0 0 0 | 0 0 0 984 -142 43 0 | 1280 97 0 69 0
APR-25 8700 P 0 0 0 0 0 | 998 998 998 1074 -145 43 1 | 1515 124 1 112 0
APR-25 8800 P 0 0 0 0 0 | 0 0 0 1167 -147 43 0 | 490 148 0 67 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 1261 -148 43 0 | 542 193 0 303 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 1356 -150 43 0 | 700 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1452 -152 44 0 | 1620 313 0 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1548 -154 43 0 | 1910 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1646 -155 44 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1744 -156 44 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1842 -157 44 0 | 1864 893 0 4 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1941 -158 44 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 2040 -158 44 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 2139 -159 43 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 2239 -159 45 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 2338 -160 43 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2438 -160 45 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2538 -160 46 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2638 -160 47 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2737 -161 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2837 -161 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2937 -161 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 3037 -161 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 3137 -161 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 3237 -161 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 3337 -161 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3437 -161 0 0 | 0 0 0 0 0
TOTAL PUT 98 | TOTAL PUT 1657 | TOTAL PUT 1755 7760 +443
| MONTH PUT/CALL RATIO 1.12
| MONTH TOTAL 3314 19068 +490
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 5800 C 0 0 0 0 0 | 0 0 0 1877 +146 49 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 1782 +143 48 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 1689 +141 47 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1596 +137 46 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1504 +134 45 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1414 +131 45 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1325 +127 44 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1237 +122 43 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1151 +118 43 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1066 +112 42 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 984 +107 41 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 904 +102 40 0 | 0 0 0 0 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 826 +105 40 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 750 +98 39 0 | 0 0 0 0 0
MAY-25 7200 C 479 479 479 479 1 | 0 0 0 672 +85 37 0 | 565 386 1 15 0
MAY-25 7300 C 0 0 0 0 0 | 635 635 635 603 +73 37 2 | 635 442 2 1 -2
MAY-25 7400 C 0 0 0 0 0 | 550 600 550 538 +65 36 2 | 600 389 2 17 +1
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 477 +58 36 0 | 542 259 0 154 0
MAY-25 7600 C 0 0 0 0 0 | 389 415 389 419 +51 35 9 | 415 217 9 303 +3
MAY-25 7700 C 0 0 0 0 0 | 444 444 368 370 +47 35 47 | 444 245 47 308 -181
MAY-25 7800 C 0 0 0 0 0 | 367 367 321 322 +41 34 42 | 367 160 42 170 -37
MAY-25 7900 C 0 0 0 0 0 | 342 349 292 281 +38 34 52 | 349 156 52 68 -4
MAY-25 8000 C 0 0 0 0 0 | 247 295 242 245 +34 34 34 | 295 139 34 29 +26
MAY-25 8100 C 141 141 141 141 1 | 203 234 194 214 +31 34 57 | 234 114 58 63 +57
MAY-25 8200 C 120 120 120 120 1 | 168 223 168 186 +29 34 90 | 432 116 91 124 +82
MAY-25 8300 C 0 0 0 0 0 | 188 194 140 161 +27 35 83 | 386 80 83 209 +51
MAY-25 8400 C 108 108 94 94 3 | 125 171 124 138 +24 34 24 | 393 61 27 150 +18
MAY-25 8500 C 0 0 0 0 0 | 128 130 103 118 +22 34 176 | 358 49 176 326 +162
MAY-25 8600 C 0 0 0 0 0 | 109 110 87 101 +20 35 128 | 110 55 128 174 +56
MAY-25 8700 C 0 0 0 0 0 | 0 0 0 86 +19 35 0 | 213 50 0 32 0
MAY-25 8800 C 0 0 0 0 0 | 85 87 85 73 +16 35 2 | 207 40 2 165 -1
MAY-25 8900 C 0 0 0 0 0 | 71 71 56 61 +13 34 44 | 189 39 44 83 +22
MAY-25 9000 C 0 0 0 0 0 | 65 65 46 52 +12 35 108 | 168 31 108 111 +106
MAY-25 9100 C 0 0 0 0 0 | 42 56 42 46 +14 35 390 | 115 24 390 436 +388
MAY-25 9200 C 0 0 0 0 0 | 34 49 34 38 +12 35 129 | 139 23 129 316 +112
MAY-25 9300 C 0 0 0 0 0 | 41 43 41 32 +11 35 33 | 117 18 33 126 +18
MAY-25 9400 C 0 0 0 0 0 | 37 37 37 26 +9 35 2 | 79 18 2 55 0
MAY-25 9500 C 0 0 0 0 0 | 0 0 0 22 +9 35 0 | 91 16 0 11 0
MAY-25 9600 C 0 0 0 0 0 | 26 26 26 18 +8 35 11 | 63 18 11 51 +11
MAY-25 9700 C 0 0 0 0 0 | 19 24 19 15 +7 35 356 | 60 12 356 356 +356
MAY-25 9800 C 0 0 0 0 0 | 24 24 24 12 +6 35 26 | 24 12 26 6 -14
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 10 +5 35 0 | 0 0 0 0 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 8 +5 35 0 | 34 21 0 1 0
MAY-25 10100 C 0 0 0 0 0 | 0 0 0 6 +4 35 0 | 0 0 0 0 0
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 5 +4 35 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 4 +3 35 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 3 +2 34 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 2 +1 34 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
TOTAL CALL 6 | TOTAL CALL 1847 | TOTAL CALL 1853 3861 +1230
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 5800 P 0 0 0 0 0 | 29 35 29 33 -17 49 76 | 96 29 76 78 +72
MAY-25 5900 P 0 0 0 0 0 | 36 36 36 38 -20 48 37 | 116 35 37 117 -35
MAY-25 6000 P 80 80 80 80 1 | 31 40 31 45 -22 47 16 | 129 31 17 104 +3
MAY-25 6100 P 0 0 0 0 0 | 45 45 45 53 -24 47 1 | 145 45 1 17 -1
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 61 -27 46 0 | 165 80 0 156 0
MAY-25 6300 P 0 0 0 0 0 | 60 60 48 69 -31 45 4 | 179 48 4 190 +4
MAY-25 6400 P 0 0 0 0 0 | 67 67 47 79 -35 44 6 | 206 47 6 432 +3
MAY-25 6500 P 0 0 0 0 0 | 75 87 74 90 -39 43 5 | 232 74 5 225 +3
MAY-25 6600 P 0 0 0 0 0 | 77 102 77 103 -44 42 17 | 287 77 17 430 +16
MAY-25 6700 P 0 0 0 0 0 | 86 119 83 118 -48 41 107 | 278 83 107 342 +100
MAY-25 6800 P 202 250 202 250 2 | 120 121 93 135 -53 41 72 | 309 93 74 434 +72
MAY-25 6900 P 0 0 0 0 0 | 159 159 100 154 -59 40 109 | 289 100 109 377 +54
MAY-25 7000 P 258 258 258 258 1 | 182 182 118 175 -65 39 15 | 412 27 16 257 +14
MAY-25 7100 P 0 0 0 0 0 | 139 184 139 199 -72 38 11 | 380 32 11 11 +9
MAY-25 7200 P 0 0 0 0 0 | 162 162 162 226 -79 37 1 | 493 162 1 55 0
MAY-25 7300 P 0 0 0 0 0 | 237 256 190 257 -86 37 123 | 490 30 123 143 +107
MAY-25 7400 P 0 0 0 0 0 | 238 238 230 292 -93 36 20 | 494 230 20 82 +18
MAY-25 7500 P 0 0 0 0 0 | 295 296 248 331 -100 36 22 | 461 44 22 16 -21
MAY-25 7600 P 0 0 0 0 0 | 298 398 298 375 -106 35 181 | 503 82 181 1 -110
MAY-25 7700 P 0 0 0 0 0 | 411 432 320 425 -111 35 500 | 453 72 500 415 +335
MAY-25 7800 P 0 0 0 0 0 | 391 467 385 477 -117 34 48 | 467 83 48 30 +28
MAY-25 7900 P 0 0 0 0 0 | 0 0 0 537 -119 34 0 | 103 101 0 4 0
MAY-25 8000 P 0 0 0 0 0 | 0 0 0 596 -126 34 0 | 750 153 0 2 0
MAY-25 8100 P 0 0 0 0 0 | 552 552 552 663 -142 34 1 | 552 164 1 0 -1
MAY-25 8200 P 0 0 0 0 0 | 623 623 623 734 -145 34 1 | 623 175 1 0 -1
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 820 -135 35 0 | 288 237 0 83 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 897 -138 35 0 | 253 253 0 1 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 977 -139 35 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 0 0 0 1059 -141 35 0 | 0 0 0 0 0
MAY-25 8700 P 0 0 0 0 0 | 0 0 0 1144 -143 35 0 | 442 403 0 11 0
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 1230 -145 35 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 0 0 0 1318 -146 35 0 | 0 0 0 0 0
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 1408 -148 35 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1499 -150 35 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1592 -150 35 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1686 -151 35 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1780 -153 35 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1876 -154 35 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1972 -155 35 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 2069 -156 35 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 2166 -157 34 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 2264 -158 34 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 2363 -157 35 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2461 -159 35 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2560 -159 35 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2659 -159 35 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2758 -160 34 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2858 -160 35 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2957 -161 35 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 3057 -160 35 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 3156 -161 34 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 3256 -161 35 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 3356 -161 35 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3456 -161 36 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 1373 | TOTAL PUT 1377 4055 +669
| MONTH PUT/CALL RATIO 0.74
| MONTH TOTAL 3230 7916 +1899
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 3716 +162 55 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 3616 +161 53 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3517 +161 54 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3417 +160 52 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3318 +160 52 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3219 +160 51 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3120 +159 50 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3022 +159 50 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 2923 +158 49 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 2874 +157 49 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 2825 +157 49 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 2776 +157 49 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 2727 +156 48 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 2678 +155 48 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 2630 +155 48 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2532 +153 47 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2436 +153 47 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2340 +151 46 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2244 +149 45 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2149 +147 45 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2055 +145 44 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 1961 +142 44 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 1869 +140 43 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 1777 +137 43 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 1686 +134 42 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1597 +131 41 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1508 +127 41 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1421 +123 40 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1336 +119 40 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1252 +114 39 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1170 +110 39 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1089 +104 38 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1011 +99 37 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 935 +94 37 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 861 +99 36 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 790 +101 36 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 705 +71 34 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 646 +65 34 0 | 1596 396 0 24 0
JUN-25 7400 C 548 548 548 548 1 | 666 666 666 582 +56 33 1 | 1312 350 2 6 +2
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 528 +53 33 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 474 +48 33 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 417 417 417 425 +44 33 13 | 1008 244 13 59 +13
JUN-25 7800 C 0 0 0 0 0 | 412 417 372 379 +39 32 126 | 417 238 126 171 +126
JUN-25 7900 C 0 0 0 0 0 | 368 368 330 338 +36 32 100 | 940 198 100 142 +90
JUN-25 8000 C 0 0 0 0 0 | 293 293 293 298 +31 32 20 | 1200 150 20 37 +15
JUN-25 8100 C 0 0 0 0 0 | 262 262 262 266 +29 32 1 | 262 171 1 42 -1
JUN-25 8200 C 174 174 164 166 16 | 233 292 233 235 +26 32 7 | 412 157 23 62 -1
JUN-25 8300 C 0 0 0 0 0 | 0 0 0 208 +24 32 0 | 431 107 0 13 0
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 183 +21 32 0 | 571 123 0 30 0
JUN-25 8500 C 0 0 0 0 0 | 167 167 158 161 +20 32 3 | 570 109 3 99 -1
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 141 +18 32 0 | 527 95 0 146 0
JUN-25 8700 C 0 0 0 0 0 | 122 127 122 123 +17 32 2 | 488 86 2 157 -1
JUN-25 8800 C 0 0 0 0 0 | 0 0 0 106 +14 32 0 | 455 62 0 83 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 92 +13 32 0 | 441 56 0 81 0
JUN-25 9000 C 0 0 0 0 0 | 100 100 96 81 +12 32 2 | 442 51 2 12 +1
JUN-25 9100 C 0 0 0 0 0 | 87 87 87 70 +9 32 1 | 262 43 1 41 0
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 62 +10 32 0 | 218 43 0 32 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 53 +9 32 0 | 451 51 0 148 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 45 +8 32 0 | 269 46 0 26 0
JUN-25 9500 C 0 0 0 0 0 | 43 44 43 38 +7 32 60 | 270 31 60 52 +50
JUN-25 9600 C 0 0 0 0 0 | 37 40 37 32 +7 32 72 | 299 27 72 108 +72
JUN-25 9700 C 0 0 0 0 0 | 36 36 36 27 +6 31 30 | 227 30 30 53 +30
JUN-25 9800 C 0 0 0 0 0 | 40 40 40 22 +5 31 127 | 203 40 127 135 +127
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 19 +5 31 0 | 231 95 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 16 +5 31 0 | 213 55 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 13 +4 31 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 11 +4 31 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 9 +3 31 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 7 +2 31 0 | 130 12 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 6 +2 31 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 5 +2 31 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 4 +2 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 3 +2 30 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
TOTAL CALL 17 | TOTAL CALL 565 | TOTAL CALL 582 2350 +522
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 -1 51 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 -2 49 0 | 15 11 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 2 -2 51 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 3 -2 52 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 4 -2 52 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 5 -2 51 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 6 -3 50 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 8 -3 50 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 9 -4 49 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 10 -5 49 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 11 -5 49 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 12 -5 49 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 13 -6 48 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 14 -7 48 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 16 -7 48 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 18 -9 47 0 | 61 61 0 2 -10
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 22 -9 47 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 26 -11 46 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 30 -14 45 0 | 72 66 0 216 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 35 -16 45 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 42 -18 45 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 47 48 44 49 -20 44 434 | 86 17 434 443 +433
JUN-25 5800 P 0 0 0 0 0 | 53 53 46 56 -23 43 86 | 104 46 86 31 -1
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 65 -24 43 0 | 128 85 0 0 0
JUN-25 6000 P 0 0 0 0 0 | 52 52 52 74 -26 42 1 | 141 12 1 5 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 85 -28 42 0 | 115 93 0 43 0
JUN-25 6200 P 0 0 0 0 0 | 84 84 84 95 -32 41 1 | 180 15 1 4 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 107 -35 40 0 | 196 111 0 20 0
JUN-25 6400 P 218 218 218 218 5 | 108 121 90 120 -40 39 16 | 273 40 21 9 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 134 -46 39 0 | 218 127 0 15 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 151 -51 38 0 | 318 167 0 2 0
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 170 -56 37 0 | 369 26 0 147 0
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 191 -61 37 0 | 317 29 0 43 0
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 214 -66 36 0 | 400 43 0 133 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 240 -71 36 0 | 478 37 0 207 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 267 -79 35 0 | 491 46 0 151 0
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 298 -86 34 0 | 617 75 0 86 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 333 -93 34 0 | 596 56 0 37 0
JUN-25 7400 P 620 620 620 620 1 | 0 0 0 372 -99 34 0 | 620 73 1 149 +1
JUN-25 7500 P 0 0 0 0 0 | 0 0 0 414 -106 33 0 | 684 62 0 198 0
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 461 -112 33 0 | 646 126 0 111 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 511 -116 33 0 | 852 130 0 205 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 567 -119 32 0 | 602 90 0 73 0
JUN-25 7900 P 0 0 0 0 0 | 0 0 0 620 -126 32 0 | 664 103 0 147 0
JUN-25 8000 P 0 0 0 0 0 | 0 0 0 682 -131 32 0 | 880 184 0 15 0
JUN-25 8100 P 0 0 0 0 0 | 0 0 0 750 -142 32 0 | 1011 239 0 37 0
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 820 -144 32 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 786 786 786 900 -138 32 1 | 1083 330 1 58 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 975 -131 32 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 1052 -142 32 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 1131 -144 32 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 1212 -146 32 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 1296 -147 32 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 1381 -148 32 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1468 -150 32 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1556 -151 32 0 | 1430 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1646 -152 32 0 | 1866 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1738 -152 32 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1830 -154 32 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1923 -155 31 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 2018 -155 32 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 2113 -156 31 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 2208 -157 31 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 2305 -157 31 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 2402 -186 31 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2499 -158 31 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2597 -158 31 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2695 -159 31 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2793 -160 31 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2892 -160 31 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2991 -160 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 3090 -160 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 3189 -161 30 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 3289 -160 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 3388 -161 30 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3488 -161 31 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 539 | TOTAL PUT 545 3325 +423
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 1127 5675 +945
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 2888 +151 39 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 2840 +150 39 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 2792 +149 38 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 2745 +148 38 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 2697 +147 38 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 2650 +146 38 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2556 +143 38 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2463 +141 37 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2371 +139 37 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2280 +137 37 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2190 +135 37 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2100 +132 36 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2012 +129 36 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 1925 +126 36 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 1840 +124 35 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 1755 +120 35 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 1672 +117 35 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1591 +115 34 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1511 +111 34 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1433 +108 34 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1356 +105 34 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1282 +102 33 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1209 +99 33 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1138 +95 33 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1069 +92 32 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1003 +93 32 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 938 +87 32 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 866 +72 31 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 808 +63 31 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 751 +75 31 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 698 +71 31 0 | 624 567 0 21 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 648 +65 30 0 | 576 524 0 42 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 599 +64 30 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 546 +52 30 0 | 495 495 0 8 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 504 +48 30 0 | 0 0 0 0 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 464 +45 29 0 | 396 396 0 7 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 430 +45 30 0 | 400 277 0 8 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 393 +39 29 0 | 427 330 0 8 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 362 +36 29 0 | 589 271 0 15 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 330 +32 29 0 | 246 246 0 7 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 302 +30 29 0 | 958 225 0 6 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 273 +24 29 0 | 630 241 0 33 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 253 +26 29 0 | 605 186 0 48 0
SEP-25 8800 C 0 0 0 0 0 | 237 237 237 228 +22 29 1 | 255 172 1 7 +1
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 208 +20 29 0 | 500 233 0 7 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 189 +15 29 0 | 420 207 0 15 0
SEP-25 9100 C 0 0 0 0 0 | 177 177 177 173 +13 29 7 | 199 177 7 28 +7
SEP-25 9200 C 0 0 0 0 0 | 160 160 160 156 +10 29 7 | 535 160 7 64 +7
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 142 +9 29 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 130 +11 29 0 | 337 114 0 0 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 113 +9 29 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 101 +8 28 0 | 352 85 0 6 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 90 +6 28 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 80 +5 28 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 71 +5 28 0 | 308 69 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 63 +4 28 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 56 +4 28 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 49 +3 28 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 43 +2 28 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 38 +2 28 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 33 +1 27 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 29 +1 27 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 25 0 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 22 0 27 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 19 0 27 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 169 126 0 1 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 14 0 27 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 15 | TOTAL CALL 15 511 +15
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 26 -15 39 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 28 -16 39 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 30 -17 38 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 33 -18 38 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 35 -19 38 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 38 -20 38 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 44 -23 38 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 51 -25 37 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 59 -27 37 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 68 -29 37 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 78 -31 37 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 91 -32 37 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 100 -39 36 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 113 -41 36 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 131 -34 36 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 148 -36 35 0 | 236 182 0 35 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 162 -41 35 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 181 -43 35 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 199 -47 34 0 | 208 206 0 14 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 219 -51 34 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 240 -56 33 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 265 -59 33 0 | 278 278 0 7 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 293 -62 33 0 | 303 303 0 7 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 322 -66 32 0 | 529 529 0 7 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 349 -75 32 0 | 551 490 0 7 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 382 -80 32 0 | 486 110 0 22 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 418 -85 31 0 | 490 330 0 29 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 455 -91 31 0 | 718 181 0 56 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 497 -95 31 0 | 772 151 0 98 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 541 -100 31 0 | 710 228 0 83 0
SEP-25 7500 P 0 0 0 0 0 | 570 570 550 588 -105 31 2 | 764 214 2 92 +1
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 637 -109 30 0 | 781 220 0 43 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 689 -106 30 0 | 796 292 0 2 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 745 -106 30 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 791 -123 30 0 | 544 494 0 1 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 851 -126 29 0 | 1195 248 0 10 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 919 -132 30 0 | 0 0 0 0 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 984 -135 29 0 | 0 0 0 0 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 1057 -132 30 0 | 497 440 0 7 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 1126 -135 30 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 1197 -138 30 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 1270 -140 29 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 1345 -143 29 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1421 -146 29 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1500 -147 29 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1579 -150 29 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1661 -151 29 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1744 -166 29 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1828 -155 29 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1914 -172 29 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 2001 -157 29 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 2089 -179 28 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 2178 -160 28 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 2268 -161 28 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 2359 -161 28 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2451 -162 28 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2544 -162 28 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2637 -163 28 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2731 -164 28 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2826 -164 28 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2921 -165 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 3017 -165 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 3113 -166 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 3210 -166 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 3307 -166 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 3405 -165 27 0 | 0 0 0 0 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3502 -166 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 576 +1
| MONTH PUT/CALL RATIO 0.13
| MONTH TOTAL 17 1087 +16
MARKET PUT/CALL RATIO 0.91
MARKET TOTAL 7688 33746 +3350
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED