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 7900 159 27 26 34 19 465 -26
P APR-25 8100 154 89 23 99 63 358 -46
C MAY-25 9000 147 45 29 57 41 96 +1
C APR-25 8200 139 39 25 96 36 167 -14
C APR-25 8300 89 19 25 48 18 377 -13
P MAY-25 7300 75 59 32 57 52 364 -12
P MAY-25 8100 73 286 27 292 252 76 -33
P MAY-25 7800 69 165 29 166 140 186 -21
C MAY-25 10100 67 5 33 10 10 67 +2
P APR-25 7600 65 4 32 5 3 386 -6
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
24 APR 2025, THURSDAY 25 APR 2025, FRIDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
APR-25 5500 C 0 0 0 0 0 | 0 0 0 2581 +27 0 0 | 0 0 0 0 0
APR-25 5600 C 0 0 0 0 0 | 0 0 0 2481 +27 0 0 | 0 0 0 0 0
APR-25 5700 C 0 0 0 0 0 | 0 0 0 2381 +27 0 0 | 0 0 0 0 0
APR-25 5800 C 0 0 0 0 0 | 0 0 0 2281 +27 0 0 | 0 0 0 0 0
APR-25 5900 C 0 0 0 0 0 | 0 0 0 2181 +27 0 0 | 0 0 0 0 0
APR-25 6000 C 0 0 0 0 0 | 0 0 0 2081 +27 0 0 | 0 0 0 0 0
APR-25 6100 C 0 0 0 0 0 | 0 0 0 1981 +27 0 0 | 0 0 0 0 0
APR-25 6200 C 0 0 0 0 0 | 0 0 0 1881 +27 0 0 | 0 0 0 0 0
APR-25 6300 C 0 0 0 0 0 | 0 0 0 1781 +27 0 0 | 0 0 0 0 0
APR-25 6400 C 0 0 0 0 0 | 0 0 0 1681 +27 0 0 | 0 0 0 0 0
APR-25 6500 C 0 0 0 0 0 | 0 0 0 1581 +27 0 0 | 0 0 0 0 0
APR-25 6600 C 0 0 0 0 0 | 0 0 0 1481 +27 0 0 | 0 0 0 0 0
APR-25 6700 C 0 0 0 0 0 | 0 0 0 1381 +27 0 0 | 1056 623 0 1 0
APR-25 6800 C 0 0 0 0 0 | 0 0 0 1281 +27 0 0 | 960 659 0 1 0
APR-25 6900 C 0 0 0 0 0 | 0 0 0 1181 +27 0 0 | 1900 559 0 2 0
APR-25 7000 C 0 0 0 0 0 | 0 0 0 1081 +27 0 0 | 1660 399 0 8 0
APR-25 7100 C 0 0 0 0 0 | 0 0 0 981 +27 0 0 | 1000 340 0 29 0
APR-25 7200 C 0 0 0 0 0 | 0 0 0 881 +26 0 0 | 950 276 0 15 0
APR-25 7300 C 0 0 0 0 0 | 0 0 0 781 +26 0 0 | 801 245 0 57 0
APR-25 7400 C 730 730 730 730 1 | 0 0 0 682 +25 36 0 | 730 201 1 109 -1
APR-25 7500 C 0 0 0 0 0 | 575 575 575 591 +31 46 1 | 634 157 1 27 -1
APR-25 7600 C 0 0 0 0 0 | 0 0 0 492 +32 40 0 | 526 136 0 119 0
APR-25 7700 C 0 0 0 0 0 | 0 0 0 392 +25 33 0 | 490 108 0 217 0
APR-25 7800 C 0 0 0 0 0 | 356 356 356 299 +20 30 1 | 392 83 1 296 0
APR-25 7900 C 223 223 223 223 1 | 223 223 211 212 +10 28 14 | 332 67 15 556 +1
APR-25 8000 C 154 188 154 188 2 | 159 205 154 133 -4 25 10 | 270 30 12 123 +1
APR-25 8100 C 93 114 93 114 4 | 100 136 70 75 -10 24 15 | 540 41 19 474 +1
APR-25 8200 C 60 96 60 96 4 | 66 87 36 39 -14 25 135 | 440 35 139 167 +111
APR-25 8300 C 48 48 40 40 2 | 39 47 18 19 -13 25 87 | 452 18 89 377 -8
APR-25 8400 C 20 26 20 26 2 | 22 28 8 9 -10 26 50 | 509 8 52 296 -11
APR-25 8500 C 15 15 15 15 2 | 11 13 5 4 -7 27 25 | 455 5 27 947 +1
APR-25 8600 C 0 0 0 0 0 | 4 4 4 3 -4 31 3 | 515 4 3 598 -5
APR-25 8700 C 0 0 0 0 0 | 4 5 4 1 -3 30 21 | 489 4 21 1222 +19
APR-25 8800 C 0 0 0 0 0 | 3 3 3 1 -1 34 1 | 546 3 1 1372 0
APR-25 8900 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 479 6 0 351 0
APR-25 9000 C 0 0 0 0 0 | 1 1 1 1 0 42 1 | 475 1 1 101 0
APR-25 9100 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 380 3 0 150 0
APR-25 9200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 350 4 0 333 0
APR-25 9300 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 315 3 0 804 0
APR-25 9400 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 267 5 0 210 0
APR-25 9500 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 249 5 0 547 0
APR-25 9600 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 225 1 0 638 0
APR-25 9700 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 195 4 0 285 0
APR-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 178 3 0 526 0
APR-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 132 2 0 418 0
APR-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 138 2 0 342 0
APR-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 58 29 0 2 0
APR-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 82 13 0 72 0
APR-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 74 20 0 3 0
APR-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 90 0 | 65 7 0 2 0
APR-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 40 3 0 208 0
APR-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 36 4 0 97 0
APR-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 35 16 0 84 0
APR-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 50 10 0 3 0
APR-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
APR-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 80 4 0 3 0
APR-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 0 0 0 0 0
TOTAL CALL 18 | TOTAL CALL 364 | TOTAL CALL 382 12192 +108
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 0 136 0 | 46 3 0 619 0
APR-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 130 0 | 48 7 0 150 0
APR-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 124 0 | 60 1 0 111 0
APR-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 65 1 0 54 0
APR-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 113 0 | 53 15 0 241 0
APR-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 81 4 0 282 0
APR-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 100 6 0 250 0
APR-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 107 7 0 126 0
APR-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 110 2 0 23 0
APR-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 141 2 0 144 0
APR-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 168 2 0 156 0
APR-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 185 1 0 153 0
APR-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 215 3 0 97 0
APR-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 258 1 0 115 0
APR-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 276 4 0 50 0
APR-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 312 5 0 165 0
APR-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 352 2 0 120 0
APR-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 400 3 0 667 0
APR-25 7300 P 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 470 4 0 154 0
APR-25 7400 P 0 0 0 0 0 | 0 0 0 1 -2 36 0 | 510 5 0 109 0
APR-25 7500 P 0 0 0 0 0 | 0 0 0 2 -4 34 0 | 570 6 0 446 0
APR-25 7600 P 0 0 0 0 0 | 3 5 3 4 -6 32 65 | 595 3 65 386 -105
APR-25 7700 P 7 7 7 7 1 | 9 10 5 7 -11 30 36 | 659 5 37 479 -32
APR-25 7800 P 23 23 23 23 1 | 15 17 9 14 -17 28 28 | 630 9 29 480 -24
APR-25 7900 P 27 27 27 27 1 | 30 34 19 27 -26 26 158 | 804 19 159 465 +35
APR-25 8000 P 71 71 60 60 8 | 55 56 38 51 -36 25 29 | 880 28 37 547 +6
APR-25 8100 P 86 86 86 86 1 | 81 99 63 89 -46 23 153 | 868 36 154 358 +112
APR-25 8200 P 160 160 136 136 3 | 134 173 107 154 -48 23 52 | 1069 41 55 139 -34
APR-25 8300 P 212 212 212 212 1 | 218 218 218 232 -47 22 1 | 1140 58 2 402 -1
APR-25 8400 P 0 0 0 0 0 | 243 322 243 323 -45 22 11 | 1110 75 11 659 +10
APR-25 8500 P 0 0 0 0 0 | 0 0 0 422 -39 26 0 | 1300 82 0 190 0
APR-25 8600 P 0 0 0 0 0 | 437 437 437 520 -36 26 1 | 1280 97 1 68 -1
APR-25 8700 P 0 0 0 0 0 | 558 558 558 620 -29 30 1 | 1515 124 1 111 -1
APR-25 8800 P 0 0 0 0 0 | 0 0 0 719 -29 0 0 | 490 148 0 62 0
APR-25 8900 P 0 0 0 0 0 | 0 0 0 819 -28 0 0 | 542 193 0 303 0
APR-25 9000 P 0 0 0 0 0 | 0 0 0 919 -28 0 0 | 700 261 0 62 0
APR-25 9100 P 0 0 0 0 0 | 0 0 0 1019 -27 0 0 | 1620 313 0 10 0
APR-25 9200 P 0 0 0 0 0 | 0 0 0 1119 -27 0 0 | 1910 326 0 46 0
APR-25 9300 P 0 0 0 0 0 | 0 0 0 1219 -27 0 0 | 750 380 0 5 0
APR-25 9400 P 0 0 0 0 0 | 0 0 0 1319 -27 0 0 | 840 443 0 4 0
APR-25 9500 P 0 0 0 0 0 | 0 0 0 1419 -27 0 0 | 1864 893 0 4 0
APR-25 9600 P 0 0 0 0 0 | 0 0 0 1519 -27 0 0 | 0 0 0 0 0
APR-25 9700 P 0 0 0 0 0 | 0 0 0 1619 -27 0 0 | 0 0 0 0 0
APR-25 9800 P 0 0 0 0 0 | 0 0 0 1719 -27 0 0 | 0 0 0 0 0
APR-25 9900 P 0 0 0 0 0 | 0 0 0 1819 -27 0 0 | 0 0 0 0 0
APR-25 10000 P 0 0 0 0 0 | 0 0 0 1919 -27 0 0 | 0 0 0 0 0
APR-25 10100 P 0 0 0 0 0 | 0 0 0 2019 -27 0 0 | 0 0 0 0 0
APR-25 10200 P 0 0 0 0 0 | 0 0 0 2119 -27 0 0 | 0 0 0 0 0
APR-25 10300 P 0 0 0 0 0 | 0 0 0 2219 -27 0 0 | 0 0 0 0 0
APR-25 10400 P 0 0 0 0 0 | 0 0 0 2319 -27 0 0 | 0 0 0 0 0
APR-25 10500 P 0 0 0 0 0 | 0 0 0 2419 -27 0 0 | 0 0 0 0 0
APR-25 10600 P 0 0 0 0 0 | 0 0 0 2519 -27 0 0 | 0 0 0 0 0
APR-25 10700 P 0 0 0 0 0 | 0 0 0 2619 -27 0 0 | 0 0 0 0 0
APR-25 10800 P 0 0 0 0 0 | 0 0 0 2719 -27 0 0 | 0 0 0 0 0
APR-25 10900 P 0 0 0 0 0 | 0 0 0 2819 -27 0 0 | 0 0 0 0 0
APR-25 11000 P 0 0 0 0 0 | 0 0 0 2919 -27 0 0 | 0 0 0 0 0
APR-25 11100 P 0 0 0 0 0 | 0 0 0 3019 -27 0 0 | 0 0 0 0 0
TOTAL PUT 16 | TOTAL PUT 535 | TOTAL PUT 551 9012 -35
| MONTH PUT/CALL RATIO 1.44
| MONTH TOTAL 933 21204 +73
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 2275 +36 40 0 | 0 0 0 0 0
MAY-25 5900 C 0 0 0 0 0 | 0 0 0 2175 +36 38 0 | 0 0 0 0 0
MAY-25 6000 C 0 0 0 0 0 | 0 0 0 2076 +36 39 0 | 0 0 0 0 0
MAY-25 6100 C 0 0 0 0 0 | 0 0 0 1977 +36 39 0 | 0 0 0 0 0
MAY-25 6200 C 0 0 0 0 0 | 0 0 0 1877 +34 37 0 | 0 0 0 0 0
MAY-25 6300 C 0 0 0 0 0 | 0 0 0 1779 +35 38 0 | 0 0 0 0 0
MAY-25 6400 C 0 0 0 0 0 | 0 0 0 1680 +34 37 0 | 0 0 0 0 0
MAY-25 6500 C 0 0 0 0 0 | 0 0 0 1582 +33 36 0 | 0 0 0 0 0
MAY-25 6600 C 0 0 0 0 0 | 0 0 0 1485 +33 36 0 | 0 0 0 0 0
MAY-25 6700 C 0 0 0 0 0 | 0 0 0 1388 +32 35 0 | 0 0 0 0 0
MAY-25 6800 C 0 0 0 0 0 | 0 0 0 1292 +30 34 0 | 0 0 0 0 0
MAY-25 6900 C 0 0 0 0 0 | 0 0 0 1198 +30 34 0 | 1173 1001 0 3 0
MAY-25 7000 C 0 0 0 0 0 | 0 0 0 1104 +28 33 0 | 0 0 0 0 0
MAY-25 7100 C 0 0 0 0 0 | 0 0 0 1012 +27 33 0 | 0 0 0 0 0
MAY-25 7200 C 0 0 0 0 0 | 0 0 0 922 +25 32 0 | 869 386 0 15 0
MAY-25 7300 C 0 0 0 0 0 | 0 0 0 835 +25 32 0 | 635 442 0 1 0
MAY-25 7400 C 0 0 0 0 0 | 0 0 0 750 +23 31 0 | 618 389 0 17 0
MAY-25 7500 C 0 0 0 0 0 | 0 0 0 668 +22 31 0 | 690 259 0 176 0
MAY-25 7600 C 0 0 0 0 0 | 0 0 0 586 +23 30 0 | 584 217 0 320 0
MAY-25 7700 C 0 0 0 0 0 | 0 0 0 511 +21 29 0 | 532 245 0 264 0
MAY-25 7800 C 0 0 0 0 0 | 0 0 0 441 +19 29 0 | 471 160 0 100 0
MAY-25 7900 C 0 0 0 0 0 | 409 409 361 375 +15 28 6 | 409 156 6 102 +3
MAY-25 8000 C 0 0 0 0 0 | 348 348 328 317 +13 28 23 | 359 139 23 97 +22
MAY-25 8100 C 0 0 0 0 0 | 300 300 281 265 +10 28 4 | 347 114 4 240 +3
MAY-25 8200 C 0 0 0 0 0 | 225 256 225 219 +7 28 18 | 432 116 18 201 -5
MAY-25 8300 C 0 0 0 0 0 | 204 220 177 182 +5 28 30 | 386 80 30 166 -22
MAY-25 8400 C 156 156 156 156 1 | 175 175 147 150 +2 28 39 | 393 61 40 453 -11
MAY-25 8500 C 131 141 130 141 3 | 145 146 119 124 +2 28 12 | 358 49 15 204 -7
MAY-25 8600 C 0 0 0 0 0 | 101 122 101 102 +2 28 4 | 159 55 4 65 -64
MAY-25 8700 C 0 0 0 0 0 | 86 98 86 84 +2 29 3 | 213 50 3 72 0
MAY-25 8800 C 67 69 67 69 2 | 78 86 62 68 +1 29 63 | 207 40 65 398 +54
MAY-25 8900 C 0 0 0 0 0 | 59 70 54 56 +2 29 21 | 189 39 21 51 -21
MAY-25 9000 C 0 0 0 0 0 | 49 57 41 45 +1 29 147 | 168 31 147 96 +49
MAY-25 9100 C 0 0 0 0 0 | 42 48 39 37 0 30 62 | 115 24 62 570 +21
MAY-25 9200 C 0 0 0 0 0 | 38 38 38 30 0 30 1 | 139 23 1 266 +1
MAY-25 9300 C 0 0 0 0 0 | 33 33 33 24 0 30 50 | 117 18 50 5 0
MAY-25 9400 C 0 0 0 0 0 | 26 26 26 19 0 31 10 | 79 18 10 15 0
MAY-25 9500 C 0 0 0 0 0 | 23 24 23 16 +1 31 38 | 91 16 38 17 +12
MAY-25 9600 C 0 0 0 0 0 | 19 19 19 13 +1 31 10 | 63 16 10 139 -1
MAY-25 9700 C 0 0 0 0 0 | 0 0 0 11 +2 32 0 | 60 12 0 327 0
MAY-25 9800 C 0 0 0 0 0 | 13 13 13 9 +1 32 1 | 24 12 1 6 +1
MAY-25 9900 C 0 0 0 0 0 | 0 0 0 7 +1 32 0 | 21 14 0 211 0
MAY-25 10000 C 0 0 0 0 0 | 0 0 0 6 +1 33 0 | 34 9 0 3 0
MAY-25 10100 C 0 0 0 0 0 | 10 10 10 5 +2 33 67 | 10 10 67 67 +67
MAY-25 10200 C 0 0 0 0 0 | 0 0 0 4 +2 34 0 | 0 0 0 0 0
MAY-25 10300 C 0 0 0 0 0 | 0 0 0 3 +2 33 0 | 0 0 0 0 0
MAY-25 10400 C 0 0 0 0 0 | 0 0 0 2 +1 33 0 | 0 0 0 0 0
MAY-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 17 17 0 1 0
MAY-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAY-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAY-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAY-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAY-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAY-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 6 | TOTAL CALL 609 | TOTAL CALL 615 4668 +102
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 | 0 0 0 1 0 40 0 | 96 21 0 70 0
MAY-25 5900 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 116 19 0 25 -5
MAY-25 6000 P 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 129 6 0 157 0
MAY-25 6100 P 0 0 0 0 0 | 0 0 0 3 -2 39 0 | 145 25 0 6 0
MAY-25 6200 P 0 0 0 0 0 | 0 0 0 4 -2 39 0 | 165 27 0 175 0
MAY-25 6300 P 0 0 0 0 0 | 0 0 0 5 -3 38 0 | 179 11 0 235 0
MAY-25 6400 P 0 0 0 0 0 | 0 0 0 7 -3 37 0 | 206 14 0 463 0
MAY-25 6500 P 0 0 0 0 0 | 14 14 14 9 -3 37 1 | 232 14 1 300 -1
MAY-25 6600 P 0 0 0 0 0 | 13 14 13 11 -5 36 57 | 287 13 57 280 +45
MAY-25 6700 P 0 0 0 0 0 | 0 0 0 15 -5 36 0 | 278 21 0 426 0
MAY-25 6800 P 0 0 0 0 0 | 20 20 20 19 -6 35 1 | 309 20 1 482 0
MAY-25 6900 P 0 0 0 0 0 | 0 0 0 24 -8 34 0 | 289 29 0 435 0
MAY-25 7000 P 0 0 0 0 0 | 31 31 26 31 -8 34 40 | 412 26 40 290 +20
MAY-25 7100 P 43 43 43 43 1 | 38 38 33 38 -9 33 43 | 380 32 44 52 +28
MAY-25 7200 P 0 0 0 0 0 | 45 45 45 47 -11 32 12 | 493 45 12 7 -4
MAY-25 7300 P 0 0 0 0 0 | 56 57 52 59 -12 32 75 | 490 30 75 364 +64
MAY-25 7400 P 0 0 0 0 0 | 67 67 64 73 -14 31 21 | 494 64 21 34 +7
MAY-25 7500 P 0 0 0 0 0 | 84 84 74 91 -15 30 7 | 461 44 7 67 +1
MAY-25 7600 P 102 102 102 102 1 | 111 111 93 111 -17 30 5 | 503 82 6 17 +2
MAY-25 7700 P 142 142 128 128 2 | 114 126 114 136 -19 29 16 | 453 72 18 221 +2
MAY-25 7800 P 165 165 152 152 2 | 155 166 140 165 -21 29 67 | 467 83 69 186 +1
MAY-25 7900 P 0 0 0 0 0 | 190 205 169 198 -26 28 9 | 451 101 9 14 +3
MAY-25 8000 P 260 260 254 254 2 | 221 242 211 239 -29 28 51 | 750 153 53 26 +6
MAY-25 8100 P 292 292 292 292 1 | 274 281 252 286 -33 27 72 | 552 164 73 76 +30
MAY-25 8200 P 0 0 0 0 0 | 327 341 310 341 -35 27 44 | 623 175 44 43 -2
MAY-25 8300 P 0 0 0 0 0 | 0 0 0 404 -37 27 0 | 543 237 0 84 0
MAY-25 8400 P 0 0 0 0 0 | 0 0 0 472 -38 27 0 | 473 253 0 2 0
MAY-25 8500 P 0 0 0 0 0 | 0 0 0 544 -40 27 0 | 332 280 0 42 0
MAY-25 8600 P 0 0 0 0 0 | 563 563 563 622 -40 28 1 | 563 563 1 1 +1
MAY-25 8700 P 0 0 0 0 0 | 654 654 654 712 -36 29 1 | 654 403 1 12 +1
MAY-25 8800 P 0 0 0 0 0 | 0 0 0 796 -36 29 0 | 0 0 0 0 0
MAY-25 8900 P 0 0 0 0 0 | 885 885 885 883 -36 29 2 | 885 885 2 2 +2
MAY-25 9000 P 0 0 0 0 0 | 0 0 0 973 -35 30 0 | 0 0 0 0 0
MAY-25 9100 P 0 0 0 0 0 | 0 0 0 1064 -35 30 0 | 0 0 0 0 0
MAY-25 9200 P 0 0 0 0 0 | 0 0 0 1157 -35 30 0 | 0 0 0 0 0
MAY-25 9300 P 0 0 0 0 0 | 0 0 0 1251 -35 31 0 | 0 0 0 0 0
MAY-25 9400 P 0 0 0 0 0 | 0 0 0 1346 -35 31 0 | 0 0 0 0 0
MAY-25 9500 P 0 0 0 0 0 | 0 0 0 1442 -35 31 0 | 0 0 0 0 0
MAY-25 9600 P 0 0 0 0 0 | 0 0 0 1539 -35 31 0 | 0 0 0 0 0
MAY-25 9700 P 0 0 0 0 0 | 0 0 0 1636 -36 31 0 | 0 0 0 0 0
MAY-25 9800 P 0 0 0 0 0 | 0 0 0 1734 -36 32 0 | 0 0 0 0 0
MAY-25 9900 P 0 0 0 0 0 | 0 0 0 1833 -36 32 0 | 0 0 0 0 0
MAY-25 10000 P 0 0 0 0 0 | 0 0 0 1931 -36 32 0 | 0 0 0 0 0
MAY-25 10100 P 0 0 0 0 0 | 0 0 0 2030 -36 32 0 | 0 0 0 0 0
MAY-25 10200 P 0 0 0 0 0 | 0 0 0 2129 -37 32 0 | 0 0 0 0 0
MAY-25 10300 P 0 0 0 0 0 | 0 0 0 2229 -36 33 0 | 0 0 0 0 0
MAY-25 10400 P 0 0 0 0 0 | 0 0 0 2328 -37 33 0 | 0 0 0 0 0
MAY-25 10500 P 0 0 0 0 0 | 0 0 0 2428 -36 34 0 | 0 0 0 0 0
MAY-25 10600 P 0 0 0 0 0 | 0 0 0 2527 -37 33 0 | 0 0 0 0 0
MAY-25 10700 P 0 0 0 0 0 | 0 0 0 2627 -37 34 0 | 0 0 0 0 0
MAY-25 10800 P 0 0 0 0 0 | 0 0 0 2727 -37 35 0 | 0 0 0 0 0
MAY-25 10900 P 0 0 0 0 0 | 0 0 0 2827 -36 36 0 | 0 0 0 0 0
MAY-25 11000 P 0 0 0 0 0 | 0 0 0 2927 -36 37 0 | 0 0 0 0 0
MAY-25 11100 P 0 0 0 0 0 | 0 0 0 3027 -36 37 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 525 | TOTAL PUT 534 4594 +201
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 1149 9262 +303
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 4149 +38 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4049 +38 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 3949 +38 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 3849 +38 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 3749 +38 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3649 +38 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3549 +38 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3449 +37 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3349 +37 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3300 +38 45 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3250 +38 45 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3200 +38 44 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3150 +38 43 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3100 +38 42 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3050 +37 41 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 2950 +37 40 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 2851 +37 41 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 2751 +37 39 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2652 +37 40 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2553 +37 39 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2454 +36 39 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2355 +36 38 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2257 +36 38 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2159 +35 37 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2061 +34 37 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 1964 +34 36 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 1868 +34 36 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 1772 +33 36 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1676 +31 35 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1582 +31 35 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1489 +30 34 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1397 +29 34 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1306 +27 33 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1217 +26 33 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1130 +25 32 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1044 +24 32 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 961 +23 31 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 879 +20 31 0 | 1596 396 0 24 0
JUN-25 7400 C 843 843 843 843 1 | 0 0 0 801 +19 30 0 | 1312 350 1 7 +1
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 725 +17 30 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 644 +19 29 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 572 +13 28 0 | 1008 244 0 66 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 513 +16 28 0 | 500 238 0 157 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 451 +10 28 0 | 940 198 0 176 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 398 +11 28 0 | 1200 150 0 102 0
JUN-25 8100 C 0 0 0 0 0 | 388 388 341 347 +7 27 10 | 400 171 10 118 +9
JUN-25 8200 C 0 0 0 0 0 | 316 316 316 305 +8 27 11 | 412 157 11 103 +11
JUN-25 8300 C 0 0 0 0 0 | 305 305 275 266 +7 27 13 | 431 107 13 123 +12
JUN-25 8400 C 0 0 0 0 0 | 0 0 0 231 +6 27 0 | 571 123 0 55 0
JUN-25 8500 C 0 0 0 0 0 | 0 0 0 201 +5 28 0 | 570 109 0 108 0
JUN-25 8600 C 0 0 0 0 0 | 0 0 0 175 +4 28 0 | 527 95 0 143 0
JUN-25 8700 C 150 150 150 150 1 | 161 176 161 151 +3 28 2 | 488 86 3 157 +1
JUN-25 8800 C 130 130 130 130 1 | 0 0 0 131 +4 28 0 | 455 62 1 112 0
JUN-25 8900 C 0 0 0 0 0 | 0 0 0 113 +3 28 0 | 441 56 0 38 0
JUN-25 9000 C 0 0 0 0 0 | 0 0 0 97 +3 28 0 | 442 51 0 67 0
JUN-25 9100 C 0 0 0 0 0 | 82 82 82 83 +3 29 1 | 262 43 1 176 +1
JUN-25 9200 C 0 0 0 0 0 | 0 0 0 71 +2 29 0 | 218 43 0 222 0
JUN-25 9300 C 0 0 0 0 0 | 0 0 0 61 +2 29 0 | 451 47 0 214 0
JUN-25 9400 C 0 0 0 0 0 | 0 0 0 52 +2 29 0 | 269 42 0 56 0
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 44 0 29 0 | 270 31 0 52 0
JUN-25 9600 C 0 0 0 0 0 | 0 0 0 37 -1 29 0 | 299 27 0 112 0
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 32 0 29 0 | 227 30 0 53 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 28 +1 30 0 | 203 27 0 135 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 24 +2 30 0 | 231 24 0 43 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 20 +1 30 0 | 213 24 0 36 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 17 +2 30 0 | 199 184 0 28 0
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 15 +2 30 0 | 195 37 0 139 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 12 +1 30 0 | 105 72 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 10 +1 30 0 | 130 12 0 1 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 8 +1 30 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 7 +1 31 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 6 +1 31 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 5 +1 31 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 4 +1 31 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 3 +1 30 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 2 +1 30 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 37 | TOTAL CALL 40 3167 +35
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 61 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 15 11 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 2 -1 39 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 3 -1 40 0 | 72 31 0 217 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 4 -1 39 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 5 -2 39 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 6 -2 38 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 8 -2 38 0 | 104 46 0 222 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 10 -3 37 0 | 128 22 0 133 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 13 -3 37 0 | 141 12 0 264 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 16 -4 37 0 | 115 28 0 6 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 19 -5 36 0 | 180 15 0 204 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 23 -6 36 0 | 196 68 0 226 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 28 -7 35 0 | 273 36 0 169 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 34 -8 35 0 | 218 90 0 207 0
JUN-25 6600 P 0 0 0 0 0 | 40 40 40 41 -9 34 36 | 318 40 36 36 +36
JUN-25 6700 P 0 0 0 0 0 | 0 0 0 48 -9 34 0 | 369 26 0 147 0
JUN-25 6800 P 0 0 0 0 0 | 50 55 50 56 -10 33 39 | 317 29 39 80 +38
JUN-25 6900 P 0 0 0 0 0 | 0 0 0 66 -11 32 0 | 400 43 0 117 0
JUN-25 7000 P 0 0 0 0 0 | 0 0 0 78 -13 32 0 | 478 37 0 205 0
JUN-25 7100 P 0 0 0 0 0 | 81 81 81 92 -14 31 1 | 491 46 1 152 +1
JUN-25 7200 P 0 0 0 0 0 | 0 0 0 108 -16 31 0 | 617 75 0 125 0
JUN-25 7300 P 0 0 0 0 0 | 0 0 0 127 -17 30 0 | 596 56 0 74 0
JUN-25 7400 P 0 0 0 0 0 | 0 0 0 147 -19 30 0 | 620 73 0 237 0
JUN-25 7500 P 0 0 0 0 0 | 150 150 150 171 -20 29 1 | 684 62 1 203 +1
JUN-25 7600 P 0 0 0 0 0 | 0 0 0 198 -21 29 0 | 646 126 0 156 0
JUN-25 7700 P 0 0 0 0 0 | 0 0 0 227 -25 28 0 | 852 130 0 237 0
JUN-25 7800 P 0 0 0 0 0 | 0 0 0 263 -26 28 0 | 602 90 0 74 0
JUN-25 7900 P 0 0 0 0 0 | 304 304 304 303 -28 28 21 | 664 103 21 229 +21
JUN-25 8000 P 0 0 0 0 0 | 324 335 324 348 -31 27 2 | 880 184 2 66 +1
JUN-25 8100 P 0 0 0 0 0 | 379 379 379 401 -27 28 3 | 1011 239 3 103 -40
JUN-25 8200 P 0 0 0 0 0 | 0 0 0 455 -33 27 0 | 1080 270 0 25 0
JUN-25 8300 P 0 0 0 0 0 | 0 0 0 515 -34 27 0 | 1083 330 0 59 0
JUN-25 8400 P 0 0 0 0 0 | 0 0 0 581 -34 27 0 | 1560 232 0 322 0
JUN-25 8500 P 0 0 0 0 0 | 0 0 0 649 -36 27 0 | 613 250 0 12 0
JUN-25 8600 P 0 0 0 0 0 | 0 0 0 723 -37 28 0 | 644 393 0 18 0
JUN-25 8700 P 0 0 0 0 0 | 0 0 0 807 -34 28 0 | 533 445 0 89 0
JUN-25 8800 P 0 0 0 0 0 | 0 0 0 886 -34 28 0 | 525 355 0 19 0
JUN-25 8900 P 0 0 0 0 0 | 0 0 0 967 -35 29 0 | 765 375 0 3 0
JUN-25 9000 P 0 0 0 0 0 | 0 0 0 1051 -35 29 0 | 0 0 0 0 0
JUN-25 9100 P 0 0 0 0 0 | 0 0 0 1137 -35 29 0 | 1430 507 0 1 0
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 1224 -36 29 0 | 1866 838 0 1 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 1314 -35 29 0 | 0 0 0 0 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1404 -36 29 0 | 0 0 0 0 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1496 -36 29 0 | 0 0 0 0 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1590 -36 30 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1684 -36 30 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1779 -36 30 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1874 -37 30 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1971 -36 30 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 2068 -36 30 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 2165 -37 30 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 2263 -37 30 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2361 -37 30 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2459 -37 30 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2558 -37 31 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2657 -37 31 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2756 -37 31 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2855 -38 31 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2955 -37 32 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 3054 -37 31 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 103 | TOTAL PUT 103 5131 +58
| MONTH PUT/CALL RATIO 2.57
| MONTH TOTAL 143 8298 +93
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 3304 +37 34 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3255 +37 35 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3206 +37 35 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3157 +37 35 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3107 +36 34 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3058 +36 34 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 2960 +35 34 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 2863 +35 34 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 2766 +35 33 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2669 +34 33 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2573 +33 33 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2478 +33 33 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2383 +32 32 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2289 +31 32 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2196 +31 32 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2104 +30 32 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2013 +30 32 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 1923 +29 31 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 1834 +28 31 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1746 +26 31 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1660 +26 31 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1575 +24 30 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1492 +23 30 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1411 +23 30 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1331 +22 30 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1253 +20 29 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1178 +20 29 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1104 +19 29 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1033 +18 29 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 963 +16 28 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 897 +16 28 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 813 +10 27 0 | 576 524 0 42 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 753 +9 27 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 695 +7 27 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 654 +19 27 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 602 +13 27 0 | 614 396 0 21 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 554 +13 27 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 509 +12 27 0 | 521 330 0 15 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 467 +12 27 0 | 589 271 0 15 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 427 +10 27 0 | 246 246 0 7 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 391 +8 27 0 | 958 225 0 6 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 357 +8 27 0 | 630 241 0 33 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 326 +8 27 0 | 605 186 0 49 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 298 +8 27 0 | 255 172 0 7 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 272 +7 27 0 | 500 233 0 2 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 246 +5 27 0 | 420 207 0 18 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 225 +5 27 0 | 251 177 0 25 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 204 +4 27 0 | 535 160 0 36 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 186 +4 27 0 | 422 260 0 1 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 170 +4 27 0 | 337 114 0 26 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 155 +4 27 0 | 565 303 0 4 0
SEP-25 9600 C 0 0 0 0 0 | 0 0 0 141 +5 27 0 | 352 85 0 6 0
SEP-25 9700 C 0 0 0 0 0 | 0 0 0 128 +4 27 0 | 352 329 0 15 0
SEP-25 9800 C 0 0 0 0 0 | 0 0 0 115 +3 27 0 | 414 305 0 14 0
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 104 +3 27 0 | 308 69 0 28 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 94 +3 27 0 | 284 268 0 21 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 84 +2 27 0 | 265 154 0 34 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 76 +2 27 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 68 +2 27 0 | 0 0 0 0 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 61 +2 27 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 55 +2 27 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 49 +1 27 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 44 +1 27 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 40 +2 28 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 35 +1 27 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 32 +2 28 0 | 169 48 0 2 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 28 +1 28 0 | 148 115 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 596 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 4 -3 33 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 5 -3 34 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 6 -3 34 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 7 -3 34 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 8 -3 34 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 9 -3 34 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 11 -4 34 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 14 -4 34 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 17 -4 33 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 20 -5 33 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 24 -6 33 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 29 -6 33 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 34 -7 32 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 40 -8 32 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 47 -8 32 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 55 -9 32 0 | 236 182 0 35 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 64 -9 32 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 74 -10 31 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 85 -11 31 0 | 208 206 0 14 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 100 -10 31 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 114 -14 31 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 128 -17 30 0 | 278 278 0 7 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 144 -13 30 0 | 303 170 0 2 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 160 -16 30 0 | 529 529 0 7 0
SEP-25 6900 P 0 0 0 0 0 | 170 170 170 178 -18 29 1 | 551 170 1 2 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 199 -19 29 0 | 486 110 0 22 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 222 -20 29 0 | 490 330 0 29 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 247 -20 28 0 | 718 181 0 56 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 275 -22 28 0 | 772 151 0 98 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 305 -24 28 0 | 710 228 0 83 0
SEP-25 7500 P 0 0 0 0 0 | 0 0 0 339 -24 28 0 | 764 214 0 92 0
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 374 -26 27 0 | 781 220 0 43 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 414 -26 27 0 | 796 292 0 9 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 455 -27 27 0 | 0 0 0 0 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 501 -29 27 0 | 544 494 0 7 0
SEP-25 8000 P 0 0 0 0 0 | 0 0 0 549 -28 27 0 | 1195 248 0 17 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 600 -32 27 0 | 612 581 0 14 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 655 -37 27 0 | 677 632 0 20 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 712 -34 27 0 | 735 440 0 1 0
SEP-25 8400 P 0 0 0 0 0 | 0 0 0 785 -28 27 0 | 0 0 0 0 0
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 847 -31 27 0 | 686 508 0 3 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 914 -32 27 0 | 0 0 0 0 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 984 -32 27 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 1055 -33 27 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 1128 -34 27 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 1204 -33 27 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 1281 -34 27 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1360 -35 27 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1441 -35 27 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1523 -35 27 0 | 0 0 0 0 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1607 -35 27 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1692 -36 27 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1779 -36 27 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1866 -36 27 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1955 -36 27 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 2045 -36 27 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 2135 -37 27 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 2227 -37 27 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 2319 -37 27 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2412 -37 27 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2506 -37 27 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2600 -38 27 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2695 -38 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2791 -37 28 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2886 -38 27 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2983 -37 28 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 3079 -38 28 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 1 | TOTAL PUT 1 615 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 1 1211 0
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 2226 39975 +469
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED