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 SEP-25 8800 672 132 19 131 79 562 +39
C AUG-25 9200 638 4 27 68 4 959 -40
C SEP-25 10500 400 8 26 15 9 488 -7
C SEP-25 9600 380 52 22 90 49 1324 -33
P AUG-25 9100 297 105 24 108 12 830 +72
C AUG-25 9300 289 1 29 24 2 796 -19
C SEP-25 9500 287 65 21 108 63 1248 -40
P SEP-25 9000 251 220 19 218 136 742 +65
P AUG-25 9000 250 36 21 42 4 475 +24
P SEP-25 9100 209 278 19 272 182 294 +73
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
26 AUG 2025, TUESDAY 27 AUG 2025, WEDNESDAY
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
AUG-25 6300 C 0 0 0 0 0 | 0 0 0 2710 -155 0 0 | 0 0 0 0 0
AUG-25 6400 C 0 0 0 0 0 | 0 0 0 2610 -155 0 0 | 0 0 0 0 0
AUG-25 6500 C 0 0 0 0 0 | 0 0 0 2510 -155 0 0 | 0 0 0 0 0
AUG-25 6600 C 0 0 0 0 0 | 0 0 0 2410 -155 0 0 | 0 0 0 0 0
AUG-25 6700 C 0 0 0 0 0 | 0 0 0 2310 -155 0 0 | 0 0 0 0 0
AUG-25 6800 C 0 0 0 0 0 | 0 0 0 2210 -155 0 0 | 0 0 0 0 0
AUG-25 6900 C 0 0 0 0 0 | 0 0 0 2110 -155 0 0 | 0 0 0 0 0
AUG-25 7000 C 0 0 0 0 0 | 0 0 0 2010 -155 0 0 | 0 0 0 0 0
AUG-25 7100 C 0 0 0 0 0 | 0 0 0 1910 -155 0 0 | 0 0 0 0 0
AUG-25 7200 C 0 0 0 0 0 | 0 0 0 1810 -155 0 0 | 0 0 0 0 0
AUG-25 7300 C 0 0 0 0 0 | 0 0 0 1710 -155 0 0 | 0 0 0 0 0
AUG-25 7400 C 0 0 0 0 0 | 0 0 0 1610 -155 0 0 | 0 0 0 0 0
AUG-25 7500 C 0 0 0 0 0 | 0 0 0 1510 -155 0 0 | 0 0 0 0 0
AUG-25 7600 C 0 0 0 0 0 | 0 0 0 1410 -155 0 0 | 0 0 0 0 0
AUG-25 7700 C 0 0 0 0 0 | 0 0 0 1310 -155 0 0 | 0 0 0 0 0
AUG-25 7800 C 0 0 0 0 0 | 0 0 0 1210 -155 0 0 | 0 0 0 0 0
AUG-25 7900 C 0 0 0 0 0 | 0 0 0 1110 -155 0 0 | 0 0 0 0 0
AUG-25 8000 C 0 0 0 0 0 | 0 0 0 1010 -155 0 0 | 1080 1075 0 2 0
AUG-25 8100 C 0 0 0 0 0 | 0 0 0 910 -155 0 0 | 783 588 0 2 0
AUG-25 8200 C 0 0 0 0 0 | 0 0 0 810 -155 0 0 | 642 521 0 2 0
AUG-25 8300 C 0 0 0 0 0 | 0 0 0 710 -155 0 0 | 483 437 0 4 0
AUG-25 8400 C 0 0 0 0 0 | 0 0 0 610 -155 0 0 | 512 352 0 31 0
AUG-25 8500 C 0 0 0 0 0 | 0 0 0 510 -155 0 0 | 623 299 0 123 0
AUG-25 8600 C 0 0 0 0 0 | 0 0 0 411 -154 40 0 | 701 255 0 158 0
AUG-25 8700 C 0 0 0 0 0 | 0 0 0 311 -161 32 0 | 550 213 0 100 0
AUG-25 8800 C 0 0 0 0 0 | 360 368 224 215 -152 31 10 | 521 169 10 246 -1
AUG-25 8900 C 0 0 0 0 0 | 250 262 131 122 -148 25 3 | 514 109 3 133 -2
AUG-25 9000 C 0 0 0 0 0 | 200 200 51 49 -131 23 203 | 429 51 203 408 +48
AUG-25 9100 C 122 122 120 120 2 | 101 102 13 14 -83 24 113 | 370 13 115 762 -8
AUG-25 9200 C 48 68 45 45 23 | 40 50 4 4 -40 27 615 | 318 4 638 959 +51
AUG-25 9300 C 24 24 24 24 2 | 19 19 2 1 -19 29 287 | 269 2 289 796 +72
AUG-25 9400 C 13 13 13 13 1 | 6 6 4 1 -8 37 12 | 227 4 13 1199 +2
AUG-25 9500 C 0 0 0 0 0 | 0 0 0 1 -3 45 0 | 184 5 0 961 0
AUG-25 9600 C 0 0 0 0 0 | 0 0 0 1 -2 53 0 | 154 4 0 979 0
AUG-25 9700 C 0 0 0 0 0 | 1 1 1 1 -1 60 2 | 128 1 2 268 0
AUG-25 9800 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 109 3 0 263 0
AUG-25 9900 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 90 4 0 297 0
AUG-25 10000 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 79 2 0 392 0
AUG-25 10100 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 65 3 0 13 0
AUG-25 10200 C 0 0 0 0 0 | 0 0 0 1 0 95 0 | 54 3 0 37 0
AUG-25 10300 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 46 1 0 82 0
AUG-25 10400 C 0 0 0 0 0 | 0 0 0 1 0 108 0 | 38 3 0 355 0
AUG-25 10500 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 29 5 0 47 0
AUG-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 23 2 0 263 0
AUG-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 25 1 0 647 0
AUG-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 20 1 0 93 0
AUG-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 139 0 | 13 1 0 336 0
AUG-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 144 0 | 15 1 0 212 0
AUG-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 150 0 | 13 13 0 90 0
AUG-25 11200 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 12 12 0 12 0
TOTAL CALL 28 | TOTAL CALL 1245 | TOTAL CALL 1273 10272 +162
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
AUG-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 251 0 | 0 0 0 0 0
AUG-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 241 0 | 0 0 0 0 0
AUG-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 231 0 | 1 1 0 33 0
AUG-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 221 0 | 0 0 0 0 0
AUG-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 211 0 | 0 0 0 0 0
AUG-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 202 0 | 0 0 0 0 0
AUG-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 4 4 0 1 0
AUG-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 183 0 | 0 0 0 0 0
AUG-25 7100 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 10 5 0 118 0
AUG-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 18 5 0 158 0
AUG-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 13 13 0 1 0
AUG-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 146 0 | 6 2 0 1 0
AUG-25 7500 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 28 8 0 20 0
AUG-25 7600 P 0 0 0 0 0 | 0 0 0 1 0 128 0 | 37 1 0 527 0
AUG-25 7700 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 44 1 0 5 0
AUG-25 7800 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 55 1 0 214 0
AUG-25 7900 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 76 1 0 130 0
AUG-25 8000 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 83 1 0 273 0
AUG-25 8100 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 116 1 0 493 0
AUG-25 8200 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 133 1 0 509 0
AUG-25 8300 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 144 2 0 408 0
AUG-25 8400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 215 3 0 215 0
AUG-25 8500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 224 6 0 703 0
AUG-25 8600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 307 3 0 601 0
AUG-25 8700 P 0 0 0 0 0 | 2 2 2 2 +1 35 10 | 355 2 10 799 -6
AUG-25 8800 P 0 0 0 0 0 | 0 0 0 3 +2 28 0 | 377 4 0 711 0
AUG-25 8900 P 0 0 0 0 0 | 2 12 2 11 +7 25 142 | 503 2 142 577 -70
AUG-25 9000 P 10 10 10 10 1 | 7 42 4 36 +24 21 249 | 519 4 250 475 +113
AUG-25 9100 P 29 29 18 23 7 | 20 108 12 105 +72 24 290 | 591 12 297 830 +78
AUG-25 9200 P 53 61 49 61 3 | 52 193 47 195 +116 28 61 | 648 35 64 695 +3
AUG-25 9300 P 0 0 0 0 0 | 151 180 151 292 +137 32 11 | 555 94 11 87 +9
AUG-25 9400 P 0 0 0 0 0 | 268 268 268 392 +148 41 1 | 600 167 1 27 -1
AUG-25 9500 P 0 0 0 0 0 | 325 325 325 491 +151 45 9 | 625 325 9 75 -9
AUG-25 9600 P 0 0 0 0 0 | 0 0 0 590 +153 0 0 | 760 372 0 11 0
AUG-25 9700 P 0 0 0 0 0 | 662 662 662 690 +154 0 3 | 914 610 3 1 -2
AUG-25 9800 P 0 0 0 0 0 | 0 0 0 790 +154 0 0 | 0 0 0 0 0
AUG-25 9900 P 0 0 0 0 0 | 0 0 0 890 +155 0 0 | 0 0 0 0 0
AUG-25 10000 P 0 0 0 0 0 | 0 0 0 990 +155 0 0 | 900 850 0 2 0
AUG-25 10100 P 0 0 0 0 0 | 0 0 0 1090 +155 0 0 | 0 0 0 0 0
AUG-25 10200 P 0 0 0 0 0 | 0 0 0 1190 +155 0 0 | 0 0 0 0 0
AUG-25 10300 P 0 0 0 0 0 | 0 0 0 1290 +155 0 0 | 0 0 0 0 0
AUG-25 10400 P 0 0 0 0 0 | 0 0 0 1390 +155 0 0 | 1310 1310 0 2 0
AUG-25 10500 P 0 0 0 0 0 | 0 0 0 1490 +155 0 0 | 0 0 0 0 0
AUG-25 10600 P 0 0 0 0 0 | 0 0 0 1590 +155 0 0 | 0 0 0 0 0
AUG-25 10700 P 0 0 0 0 0 | 0 0 0 1690 +155 0 0 | 0 0 0 0 0
AUG-25 10800 P 0 0 0 0 0 | 0 0 0 1790 +155 0 0 | 0 0 0 0 0
AUG-25 10900 P 0 0 0 0 0 | 0 0 0 1890 +155 0 0 | 0 0 0 0 0
AUG-25 11000 P 0 0 0 0 0 | 0 0 0 1990 +155 0 0 | 0 0 0 0 0
AUG-25 11100 P 0 0 0 0 0 | 0 0 0 2090 +155 0 0 | 0 0 0 0 0
AUG-25 11200 P 0 0 0 0 0 | 0 0 0 2190 +155 0 0 | 0 0 0 0 0
TOTAL PUT 11 | TOTAL PUT 776 | TOTAL PUT 787 8702 +115
| MONTH PUT/CALL RATIO 0.61
| MONTH TOTAL 2060 18974 +277
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 4233 -157 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 4183 -157 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 4133 -157 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 4083 -157 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 4033 -157 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3983 -157 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3883 -157 0 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3783 -157 0 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3683 -157 0 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 3583 -157 0 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 3483 -157 0 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 3383 -157 0 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 3283 -157 0 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 3183 -157 0 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 3083 -157 0 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2983 -157 0 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2883 -157 0 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2783 -157 0 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2683 -157 0 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 2583 -157 0 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 2483 -157 0 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 2383 -157 0 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 2283 -157 0 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 2183 -157 0 0 | 1866 1866 0 3 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 2083 -157 0 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1983 -157 0 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1883 -157 0 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1783 -157 0 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1683 -157 0 0 | 1432 661 0 15 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1584 -156 25 0 | 1375 613 0 23 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1484 -157 23 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 1385 -156 23 0 | 1391 524 0 45 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 1286 -156 23 0 | 1108 485 0 23 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 1188 -155 23 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 1090 -154 22 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 993 -153 22 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 898 -151 22 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 805 -149 22 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 714 -146 21 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 626 -142 21 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 538 -141 20 0 | 958 225 0 5 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 457 -137 20 0 | 630 241 0 54 0
SEP-25 8700 C 0 0 0 0 0 | 506 506 400 376 -134 19 2 | 605 186 2 44 -1
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 313 -119 19 0 | 422 172 0 285 0
SEP-25 8900 C 0 0 0 0 0 | 368 368 254 251 -109 19 6 | 500 231 6 163 +4
SEP-25 9000 C 0 0 0 0 0 | 233 233 200 202 -92 19 87 | 512 167 87 599 +73
SEP-25 9100 C 258 258 258 258 4 | 219 219 159 161 -78 19 119 | 362 143 123 287 +94
SEP-25 9200 C 207 223 207 223 2 | 199 202 127 128 -66 20 129 | 535 116 131 351 +106
SEP-25 9300 C 0 0 0 0 0 | 162 162 99 102 -56 20 83 | 422 93 83 580 +17
SEP-25 9400 C 144 144 142 142 5 | 131 135 77 82 -47 21 156 | 337 72 161 1289 +124
SEP-25 9500 C 106 106 106 106 1 | 108 108 63 65 -40 21 286 | 565 63 287 1248 -203
SEP-25 9600 C 90 90 90 90 1 | 86 87 49 52 -33 22 379 | 352 49 380 1324 +296
SEP-25 9700 C 77 77 75 75 5 | 71 71 39 42 -27 22 166 | 352 38 171 1302 +114
SEP-25 9800 C 60 63 60 63 4 | 58 58 32 33 -23 23 170 | 414 30 174 889 +140
SEP-25 9900 C 49 49 49 49 3 | 47 47 30 27 -18 23 96 | 308 26 99 609 +16
SEP-25 10000 C 0 0 0 0 0 | 38 38 21 21 -16 24 115 | 284 21 115 427 +37
SEP-25 10100 C 0 0 0 0 0 | 30 31 20 18 -12 24 101 | 265 20 101 374 +78
SEP-25 10200 C 0 0 0 0 0 | 25 25 23 15 -10 25 30 | 112 19 30 149 -10
SEP-25 10300 C 0 0 0 0 0 | 21 21 21 12 -9 25 22 | 100 17 22 131 +22
SEP-25 10400 C 0 0 0 0 0 | 18 18 18 10 -8 26 24 | 85 18 24 669 0
SEP-25 10500 C 0 0 0 0 0 | 15 15 9 8 -7 26 400 | 142 9 400 488 +194
SEP-25 10600 C 0 0 0 0 0 | 9 9 9 7 -5 27 96 | 103 9 96 246 +74
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 6 -4 28 0 | 45 11 0 390 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 5 -4 28 0 | 250 11 0 616 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 4 -3 29 0 | 136 10 0 477 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 3 -3 29 0 | 169 6 0 95 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 2 -3 28 0 | 148 12 0 77 0
SEP-25 11200 C 0 0 0 0 0 | 0 0 0 1 -3 27 0 | 11 11 0 77 0
TOTAL CALL 25 | TOTAL CALL 2467 | TOTAL CALL 2492 13574 +1175
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 74 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 236 25 0 1 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 208 206 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 252 52 0 166 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 303 34 0 247 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 529 34 0 341 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 551 46 0 445 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 486 9 0 103 0
SEP-25 7100 P 0 0 0 0 0 | 6 6 6 1 0 29 11 | 490 6 11 81 -5
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 718 13 0 64 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 772 7 0 236 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 710 16 0 10 0
SEP-25 7500 P 0 0 0 0 0 | 8 8 8 1 0 23 1 | 764 8 1 284 -1
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 781 14 0 33 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 796 11 0 46 0
SEP-25 7800 P 0 0 0 0 0 | 10 12 10 5 +2 23 141 | 216 10 141 222 -50
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 544 13 0 49 0
SEP-25 8000 P 0 0 0 0 0 | 12 12 12 11 +4 22 1 | 1195 12 1 439 0
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 16 +6 22 0 | 612 15 0 131 0
SEP-25 8200 P 0 0 0 0 0 | 18 18 18 22 +8 22 1 | 677 18 1 369 0
SEP-25 8300 P 0 0 0 0 0 | 22 31 22 32 +12 21 128 | 735 20 128 758 +10
SEP-25 8400 P 0 0 0 0 0 | 37 42 37 42 +13 21 32 | 626 25 32 899 +32
SEP-25 8500 P 0 0 0 0 0 | 34 54 34 57 +18 20 133 | 686 33 133 968 +57
SEP-25 8600 P 0 0 0 0 0 | 46 73 45 76 +24 20 80 | 560 43 80 393 +76
SEP-25 8700 P 0 0 0 0 0 | 61 97 61 101 +31 20 23 | 715 54 23 565 +9
SEP-25 8800 P 0 0 0 0 0 | 79 131 79 132 +39 19 672 | 539 72 672 562 +187
SEP-25 8900 P 107 107 105 105 2 | 112 166 108 171 +50 19 52 | 532 98 54 131 -45
SEP-25 9000 P 142 142 136 136 3 | 149 218 149 220 +65 19 248 | 374 125 251 742 +222
SEP-25 9100 P 0 0 0 0 0 | 190 272 182 278 +73 19 209 | 463 167 209 294 +49
SEP-25 9200 P 248 248 225 225 3 | 244 335 232 344 +83 20 194 | 391 213 197 830 +159
SEP-25 9300 P 295 295 295 295 1 | 0 0 0 417 +100 20 0 | 810 278 1 272 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 497 +111 20 0 | 1100 333 0 112 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 581 +119 21 0 | 808 808 0 1 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 671 +129 22 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 760 +134 22 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 824 824 824 851 +133 23 3 | 824 824 3 3 +3
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 944 +137 23 0 | 833 833 0 1 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1039 +141 24 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1135 +144 24 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1231 +146 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1329 +148 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 1427 +150 26 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 1525 +151 26 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 1623 +151 26 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 1722 +152 27 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 1821 +153 27 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 1921 +154 29 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2020 +154 29 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2120 +155 30 0 | 0 0 0 0 0
SEP-25 11200 P 0 0 0 0 0 | 0 0 0 2219 +155 29 0 | 0 0 0 0 0
TOTAL PUT 9 | TOTAL PUT 1929 | TOTAL PUT 1938 9826 +703
| MONTH PUT/CALL RATIO 0.77
| MONTH TOTAL 4430 23400 +1878
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
DEC-25 3900 C 0 0 0 0 0 | 0 0 0 5154 -149 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 5054 -149 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4954 -149 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4854 -149 0 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4754 -149 0 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4654 -149 0 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 4554 -149 0 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 4454 -149 0 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 4354 -149 0 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 4254 -149 0 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 4154 -149 0 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 4054 -149 0 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3854 -149 0 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3654 -149 0 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 3554 -149 0 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 3454 -149 0 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 3354 -149 0 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 3254 -149 0 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 3154 -149 0 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 3055 -148 25 0 | 2467 2467 0 1 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2955 -149 24 0 | 2638 2638 0 1 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2855 -149 23 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2756 -148 24 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2656 -149 23 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 2557 -148 23 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 2458 -148 23 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 2360 -147 23 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 2262 -147 23 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 2164 -146 23 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 2067 -146 23 0 | 1633 1633 0 1 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1971 -145 23 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1875 -144 23 0 | 1676 1676 0 1 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1781 -143 23 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1688 -141 23 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1596 -140 23 0 | 1374 1374 0 1 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1505 -139 23 0 | 1342 1342 0 1 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1416 -137 22 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 1329 -135 22 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 1244 -133 22 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 1162 -129 22 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 1081 -127 22 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 1003 -125 22 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 928 -121 22 0 | 729 729 0 1 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 856 -118 22 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 781 -120 22 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 715 -116 21 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 651 -103 21 0 | 650 619 0 1 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 591 -99 21 0 | 560 484 0 13 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 536 -95 21 0 | 664 441 0 13 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 488 -86 21 0 | 512 402 0 32 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 440 -83 21 0 | 597 367 0 128 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 396 -77 21 0 | 547 330 0 40 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 356 -74 21 0 | 474 295 0 40 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 323 -66 22 0 | 432 276 0 47 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 292 -59 22 0 | 476 244 0 103 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 263 -57 22 0 | 364 218 0 73 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 237 -53 22 0 | 313 198 0 44 0
DEC-25 9800 C 0 0 0 0 0 | 219 219 219 217 -43 22 7 | 380 181 7 45 -3
DEC-25 9900 C 0 0 0 0 0 | 230 230 196 194 -44 23 9 | 338 173 9 90 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 176 -40 23 0 | 295 142 0 46 0
DEC-25 10100 C 0 0 0 0 0 | 162 162 160 158 -37 23 14 | 295 134 14 96 -14
DEC-25 10200 C 0 0 0 0 0 | 146 146 144 142 -35 23 28 | 225 125 28 141 -28
DEC-25 10300 C 0 0 0 0 0 | 132 132 132 130 -31 23 7 | 225 112 7 66 -7
DEC-25 10400 C 0 0 0 0 0 | 119 119 119 117 -29 24 21 | 182 119 21 22 -21
DEC-25 10500 C 0 0 0 0 0 | 108 108 108 107 -25 24 7 | 215 108 7 59 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 93 -27 24 0 | 205 102 0 193 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 84 -21 24 0 | 189 130 0 42 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 76 -19 24 0 | 118 69 0 3 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 68 -17 24 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 61 -16 24 0 | 109 109 0 1 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 55 -14 25 0 | 130 103 0 2 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 50 -12 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 40 -10 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 33 -8 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 27 -6 26 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 22 -5 26 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 18 -4 26 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 15 -3 27 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 13 -2 27 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 10 -2 27 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 9 -1 28 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 7 -1 28 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 6 -1 28 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 5 -1 28 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 4 -1 29 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 3 -1 28 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 2 -1 28 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 1 -1 27 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 93 | TOTAL CALL 93 1347 -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
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 40 40 0 1 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 2 +1 23 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 3 +1 23 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 6 +2 23 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 8 +2 23 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 0 0 0 10 +3 23 0 | 138 138 0 1 0
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 14 +4 23 0 | 154 110 0 4 -25
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 17 +4 23 0 | 198 158 0 7 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 21 +5 23 0 | 262 53 0 5 0
DEC-25 7300 P 0 0 0 0 0 | 0 0 0 27 +6 23 0 | 209 147 0 6 0
DEC-25 7400 P 0 0 0 0 0 | 0 0 0 34 +8 23 0 | 289 90 0 67 0
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 42 +9 23 0 | 243 50 0 264 0
DEC-25 7600 P 0 0 0 0 0 | 0 0 0 51 +10 23 0 | 352 68 0 6 0
DEC-25 7700 P 0 0 0 0 0 | 0 0 0 64 +12 23 0 | 417 76 0 131 0
DEC-25 7800 P 0 0 0 0 0 | 74 74 74 78 +15 23 17 | 453 74 17 49 +1
DEC-25 7900 P 0 0 0 0 0 | 85 85 85 93 +17 23 18 | 441 85 18 112 +8
DEC-25 8000 P 0 0 0 0 0 | 111 111 111 111 +20 23 7 | 549 109 7 253 +7
DEC-25 8100 P 0 0 0 0 0 | 0 0 0 131 +22 22 0 | 596 125 0 83 0
DEC-25 8200 P 0 0 0 0 0 | 136 136 136 152 +24 22 7 | 647 136 7 99 +7
DEC-25 8300 P 0 0 0 0 0 | 0 0 0 175 +28 22 0 | 705 134 0 24 0
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 201 +33 22 0 | 755 160 0 146 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 229 +37 22 0 | 618 184 0 12 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 263 +42 22 0 | 680 210 0 128 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 299 +46 21 0 | 633 242 0 73 0
DEC-25 8800 P 0 0 0 0 0 | 304 335 304 348 +59 22 42 | 602 261 42 523 +42
DEC-25 8900 P 0 0 0 0 0 | 345 345 345 392 +65 22 7 | 550 300 7 29 -52
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 434 +63 21 0 | 642 341 0 8 -135
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 487 +70 21 0 | 601 456 0 42 0
DEC-25 9200 P 0 0 0 0 0 | 482 482 482 544 +62 21 1 | 891 434 1 26 -5
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 606 +82 22 0 | 572 485 0 10 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 670 +85 22 0 | 628 540 0 28 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 739 +91 22 0 | 835 835 0 1 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 813 +97 22 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 887 +102 22 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 964 +99 23 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 979 979 979 1042 +103 23 1 | 1280 979 1 2 +1
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1122 +107 23 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1205 +111 23 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1289 +114 23 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 1374 +117 23 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 1462 +121 23 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 1550 +123 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 1639 +125 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 1730 +128 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 1822 +130 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 1914 +132 24 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2007 +133 24 0 | 2460 2460 0 1 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2101 +135 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2196 +137 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 2386 +139 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 2579 +141 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 2773 +143 26 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 2968 +144 26 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3164 +145 26 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3361 +146 27 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 3559 +147 27 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 3756 +147 27 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 3955 +148 28 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4153 +148 28 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4352 +148 28 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 4551 +148 28 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 4750 +148 29 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 4950 +149 29 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5149 +148 29 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5349 +149 30 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 5548 +148 30 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 5748 +149 30 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 100 | TOTAL PUT 100 2143 -151
| MONTH PUT/CALL RATIO 1.07
| MONTH TOTAL 193 3490 -224
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 C 0 0 0 0 0 | 0 0 0 3297 -150 25 0 | 0 0 0 0 0
MAR-26 5900 C 0 0 0 0 0 | 0 0 0 3198 -150 25 0 | 0 0 0 0 0
MAR-26 6000 C 0 0 0 0 0 | 0 0 0 3100 -150 25 0 | 0 0 0 0 0
MAR-26 6100 C 0 0 0 0 0 | 0 0 0 3002 -150 25 0 | 0 0 0 0 0
MAR-26 6200 C 0 0 0 0 0 | 0 0 0 2904 -150 25 0 | 0 0 0 0 0
MAR-26 6300 C 0 0 0 0 0 | 0 0 0 2807 -150 25 0 | 0 0 0 0 0
MAR-26 6400 C 0 0 0 0 0 | 0 0 0 2711 -149 25 0 | 0 0 0 0 0
MAR-26 6500 C 0 0 0 0 0 | 2740 2740 2740 2615 -149 25 1 | 2740 2740 1 1 +1
MAR-26 6600 C 0 0 0 0 0 | 0 0 0 2519 -149 24 0 | 0 0 0 0 0
MAR-26 6700 C 0 0 0 0 0 | 0 0 0 2425 -148 24 0 | 0 0 0 0 0
MAR-26 6800 C 0 0 0 0 0 | 0 0 0 2331 -147 24 0 | 0 0 0 0 0
MAR-26 6900 C 0 0 0 0 0 | 0 0 0 2239 -146 24 0 | 0 0 0 0 0
MAR-26 7000 C 0 0 0 0 0 | 0 0 0 2147 -145 24 0 | 0 0 0 0 0
MAR-26 7100 C 0 0 0 0 0 | 0 0 0 2056 -144 24 0 | 0 0 0 0 0
MAR-26 7200 C 0 0 0 0 0 | 0 0 0 1967 -143 24 0 | 0 0 0 0 0
MAR-26 7300 C 0 0 0 0 0 | 0 0 0 1879 -141 24 0 | 0 0 0 0 0
MAR-26 7400 C 0 0 0 0 0 | 0 0 0 1792 -140 24 0 | 0 0 0 0 0
MAR-26 7500 C 0 0 0 0 0 | 0 0 0 1707 -138 23 0 | 0 0 0 0 0
MAR-26 7600 C 0 0 0 0 0 | 0 0 0 1623 -137 23 0 | 0 0 0 0 0
MAR-26 7700 C 0 0 0 0 0 | 0 0 0 1541 -135 23 0 | 0 0 0 0 0
MAR-26 7800 C 0 0 0 0 0 | 0 0 0 1461 -132 23 0 | 0 0 0 0 0
MAR-26 7900 C 0 0 0 0 0 | 0 0 0 1383 -130 23 0 | 0 0 0 0 0
MAR-26 8000 C 0 0 0 0 0 | 0 0 0 1306 -128 23 0 | 0 0 0 0 0
MAR-26 8100 C 0 0 0 0 0 | 0 0 0 1232 -125 23 0 | 0 0 0 0 0
MAR-26 8200 C 0 0 0 0 0 | 0 0 0 1160 -122 23 0 | 0 0 0 0 0
MAR-26 8300 C 0 0 0 0 0 | 0 0 0 1090 -119 23 0 | 0 0 0 0 0
MAR-26 8400 C 0 0 0 0 0 | 0 0 0 1023 -116 23 0 | 0 0 0 0 0
MAR-26 8500 C 0 0 0 0 0 | 0 0 0 948 -122 22 0 | 0 0 0 0 0
MAR-26 8600 C 0 0 0 0 0 | 0 0 0 885 -119 22 0 | 0 0 0 0 0
MAR-26 8700 C 0 0 0 0 0 | 0 0 0 824 -109 22 0 | 0 0 0 0 0
MAR-26 8800 C 0 0 0 0 0 | 0 0 0 767 -106 22 0 | 0 0 0 0 0
MAR-26 8900 C 0 0 0 0 0 | 0 0 0 716 -98 22 0 | 604 604 0 7 0
MAR-26 9000 C 0 0 0 0 0 | 0 0 0 665 -89 22 0 | 0 0 0 0 0
MAR-26 9100 C 0 0 0 0 0 | 0 0 0 618 -86 22 0 | 521 521 0 7 0
MAR-26 9200 C 0 0 0 0 0 | 0 0 0 574 -81 22 0 | 537 535 0 14 0
MAR-26 9300 C 0 0 0 0 0 | 0 0 0 531 -78 22 0 | 517 499 0 35 0
MAR-26 9400 C 0 0 0 0 0 | 0 0 0 491 -77 22 0 | 478 443 0 33 0
MAR-26 9500 C 0 0 0 0 0 | 462 462 462 458 -69 22 33 | 462 412 33 66 +33
MAR-26 9600 C 0 0 0 0 0 | 430 430 430 425 -66 22 7 | 430 356 7 28 +7
MAR-26 9700 C 0 0 0 0 0 | 0 0 0 393 -61 22 0 | 393 330 0 14 0
MAR-26 9800 C 0 0 0 0 0 | 0 0 0 364 -59 22 0 | 353 329 0 14 0
MAR-26 9900 C 0 0 0 0 0 | 0 0 0 339 -54 22 0 | 327 315 0 14 0
MAR-26 10000 C 0 0 0 0 0 | 318 318 318 315 -50 23 1 | 318 318 1 1 +1
MAR-26 10100 C 0 0 0 0 0 | 0 0 0 292 -47 23 0 | 284 284 0 1 0
MAR-26 10200 C 0 0 0 0 0 | 0 0 0 271 -45 23 0 | 283 280 0 22 0
MAR-26 10300 C 0 0 0 0 0 | 0 0 0 252 -42 23 0 | 0 0 0 0 0
MAR-26 10400 C 0 0 0 0 0 | 0 0 0 234 -39 23 0 | 218 215 0 14 0
MAR-26 10500 C 0 0 0 0 0 | 0 0 0 216 -38 23 0 | 227 223 0 193 0
MAR-26 10600 C 0 0 0 0 0 | 0 0 0 203 -35 23 0 | 0 0 0 0 0
MAR-26 10700 C 0 0 0 0 0 | 0 0 0 188 -29 24 0 | 0 0 0 0 0
MAR-26 10800 C 0 0 0 0 0 | 0 0 0 175 -30 24 0 | 0 0 0 0 0
MAR-26 10900 C 0 0 0 0 0 | 0 0 0 163 -25 24 0 | 0 0 0 0 0
MAR-26 11000 C 0 0 0 0 0 | 0 0 0 151 -24 24 0 | 0 0 0 0 0
MAR-26 11100 C 0 0 0 0 0 | 0 0 0 141 -16 24 0 | 0 0 0 0 0
MAR-26 11200 C 0 0 0 0 0 | 0 0 0 130 -15 24 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 42 | TOTAL CALL 42 464 +42
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-26 5800 P 0 0 0 0 0 | 0 0 0 6 +1 25 0 | 35 35 0 1 0
MAR-26 5900 P 0 0 0 0 0 | 0 0 0 7 +1 25 0 | 38 38 0 1 0
MAR-26 6000 P 0 0 0 0 0 | 0 0 0 9 +1 25 0 | 43 43 0 1 0
MAR-26 6100 P 0 0 0 0 0 | 0 0 0 11 +1 25 0 | 40 40 0 1 0
MAR-26 6200 P 0 0 0 0 0 | 0 0 0 13 +1 25 0 | 0 0 0 0 0
MAR-26 6300 P 0 0 0 0 0 | 0 0 0 16 +1 25 0 | 0 0 0 0 0
MAR-26 6400 P 0 0 0 0 0 | 0 0 0 20 +2 25 0 | 0 0 0 0 0
MAR-26 6500 P 0 0 0 0 0 | 0 0 0 24 +2 25 0 | 0 0 0 0 0
MAR-26 6600 P 0 0 0 0 0 | 0 0 0 28 +2 24 0 | 0 0 0 0 0
MAR-26 6700 P 0 0 0 0 0 | 0 0 0 34 +3 24 0 | 0 0 0 0 0
MAR-26 6800 P 0 0 0 0 0 | 0 0 0 40 +4 24 0 | 0 0 0 0 0
MAR-26 6900 P 0 0 0 0 0 | 0 0 0 48 +5 24 0 | 0 0 0 0 0
MAR-26 7000 P 0 0 0 0 0 | 0 0 0 56 +6 24 0 | 0 0 0 0 0
MAR-26 7100 P 0 0 0 0 0 | 0 0 0 65 +7 24 0 | 0 0 0 0 0
MAR-26 7200 P 0 0 0 0 0 | 0 0 0 76 +8 24 0 | 0 0 0 0 0
MAR-26 7300 P 0 0 0 0 0 | 0 0 0 88 +10 24 0 | 0 0 0 0 0
MAR-26 7400 P 0 0 0 0 0 | 0 0 0 101 +11 24 0 | 166 166 0 56 0
MAR-26 7500 P 0 0 0 0 0 | 0 0 0 116 +13 23 0 | 182 147 0 66 0
MAR-26 7600 P 0 0 0 0 0 | 0 0 0 136 +18 24 0 | 201 150 0 8 0
MAR-26 7700 P 0 0 0 0 0 | 140 140 140 155 +17 24 18 | 151 140 18 18 +14
MAR-26 7800 P 0 0 0 0 0 | 0 0 0 175 +19 23 0 | 167 167 0 2 0
MAR-26 7900 P 0 0 0 0 0 | 0 0 0 194 +19 23 0 | 0 0 0 0 0
MAR-26 8000 P 0 0 0 0 0 | 0 0 0 214 +21 23 0 | 0 0 0 0 0
MAR-26 8100 P 0 0 0 0 0 | 0 0 0 238 +25 23 0 | 0 0 0 0 0
MAR-26 8200 P 0 0 0 0 0 | 0 0 0 263 +27 22 0 | 0 0 0 0 0
MAR-26 8300 P 0 0 0 0 0 | 0 0 0 291 +31 22 0 | 0 0 0 0 0
MAR-26 8400 P 0 0 0 0 0 | 0 0 0 323 +34 22 0 | 0 0 0 0 0
MAR-26 8500 P 0 0 0 0 0 | 0 0 0 357 +39 22 0 | 0 0 0 0 0
MAR-26 8600 P 0 0 0 0 0 | 0 0 0 393 +42 22 0 | 0 0 0 0 0
MAR-26 8700 P 0 0 0 0 0 | 0 0 0 434 +45 22 0 | 0 0 0 0 0
MAR-26 8800 P 0 0 0 0 0 | 0 0 0 477 +49 22 0 | 607 560 0 7 0
MAR-26 8900 P 0 0 0 0 0 | 0 0 0 524 +54 22 0 | 0 0 0 0 0
MAR-26 9000 P 0 0 0 0 0 | 0 0 0 577 +62 22 0 | 0 0 0 0 0
MAR-26 9100 P 0 0 0 0 0 | 0 0 0 626 +64 22 0 | 0 0 0 0 0
MAR-26 9200 P 0 0 0 0 0 | 0 0 0 682 +68 22 0 | 0 0 0 0 0
MAR-26 9300 P 0 0 0 0 0 | 0 0 0 741 +74 22 0 | 0 0 0 0 0
MAR-26 9400 P 0 0 0 0 0 | 0 0 0 803 +79 22 0 | 0 0 0 0 0
MAR-26 9500 P 0 0 0 0 0 | 0 0 0 866 +82 22 0 | 0 0 0 0 0
MAR-26 9600 P 0 0 0 0 0 | 0 0 0 941 +94 22 0 | 0 0 0 0 0
MAR-26 9700 P 0 0 0 0 0 | 0 0 0 1010 +98 23 0 | 0 0 0 0 0
MAR-26 9800 P 0 0 0 0 0 | 0 0 0 1082 +98 23 0 | 0 0 0 0 0
MAR-26 9900 P 0 0 0 0 0 | 0 0 0 1155 +101 23 0 | 0 0 0 0 0
MAR-26 10000 P 0 0 0 0 0 | 0 0 0 1230 +105 23 0 | 0 0 0 0 0
MAR-26 10100 P 0 0 0 0 0 | 0 0 0 1307 +108 23 0 | 0 0 0 0 0
MAR-26 10200 P 0 0 0 0 0 | 0 0 0 1385 +111 23 0 | 0 0 0 0 0
MAR-26 10300 P 0 0 0 0 0 | 0 0 0 1465 +114 23 0 | 0 0 0 0 0
MAR-26 10400 P 0 0 0 0 0 | 0 0 0 1547 +118 23 0 | 0 0 0 0 0
MAR-26 10500 P 0 0 0 0 0 | 0 0 0 1630 +121 23 0 | 0 0 0 0 0
MAR-26 10600 P 0 0 0 0 0 | 0 0 0 1714 +124 24 0 | 0 0 0 0 0
MAR-26 10700 P 0 0 0 0 0 | 0 0 0 1799 +126 24 0 | 0 0 0 0 0
MAR-26 10800 P 0 0 0 0 0 | 0 0 0 1885 +128 24 0 | 0 0 0 0 0
MAR-26 10900 P 0 0 0 0 0 | 0 0 0 1972 +130 24 0 | 0 0 0 0 0
MAR-26 11000 P 0 0 0 0 0 | 0 0 0 2060 +132 24 0 | 0 0 0 0 0
MAR-26 11100 P 0 0 0 0 0 | 0 0 0 2150 +135 24 0 | 0 0 0 0 0
MAR-26 11200 P 0 0 0 0 0 | 0 0 0 2239 +136 24 0 | 2120 2120 0 1 0
TOTAL PUT 0 | TOTAL PUT 18 | TOTAL PUT 18 162 +14
| MONTH PUT/CALL RATIO 0.42
| MONTH TOTAL 60 626 +56
MARKET PUT/CALL RATIO 0.72
MARKET TOTAL 6743 46490 +1987
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED