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 JUN-25 8300 294 176 23 197 144 39 +33
P JUN-25 8000 214 78 24 88 61 260 +13
P JUN-25 7900 196 58 24 68 52 507 +10
P JUN-25 8100 163 104 23 122 95 254 +18
P JUN-25 8200 149 137 23 152 118 225 +26
C JUN-25 9000 134 47 24 66 39 131 -21
C JUN-25 8500 115 166 23 212 143 1171 -47
C JUN-25 8600 96 136 24 170 111 218 -36
P JUL-25 7000 92 21 27 29 27 92 N/A
C JUN-25 8900 85 62 24 84 50 284 -24
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
29 MAY 2025, THURSDAY 30 MAY 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
JUN-25 3900 C 0 0 0 0 0 | 0 0 0 4484 -97 0 0 | 0 0 0 0 0
JUN-25 4000 C 0 0 0 0 0 | 0 0 0 4384 -97 0 0 | 0 0 0 0 0
JUN-25 4100 C 0 0 0 0 0 | 0 0 0 4284 -97 0 0 | 0 0 0 0 0
JUN-25 4200 C 0 0 0 0 0 | 0 0 0 4184 -97 0 0 | 0 0 0 0 0
JUN-25 4300 C 0 0 0 0 0 | 0 0 0 4084 -97 0 0 | 0 0 0 0 0
JUN-25 4400 C 0 0 0 0 0 | 0 0 0 3984 -97 0 0 | 0 0 0 0 0
JUN-25 4500 C 0 0 0 0 0 | 0 0 0 3884 -97 0 0 | 0 0 0 0 0
JUN-25 4600 C 0 0 0 0 0 | 0 0 0 3784 -97 0 0 | 0 0 0 0 0
JUN-25 4700 C 0 0 0 0 0 | 0 0 0 3684 -97 0 0 | 0 0 0 0 0
JUN-25 4750 C 0 0 0 0 0 | 0 0 0 3634 -97 0 0 | 0 0 0 0 0
JUN-25 4800 C 0 0 0 0 0 | 0 0 0 3584 -97 0 0 | 0 0 0 0 0
JUN-25 4850 C 0 0 0 0 0 | 0 0 0 3534 -97 0 0 | 0 0 0 0 0
JUN-25 4900 C 0 0 0 0 0 | 0 0 0 3484 -97 0 0 | 0 0 0 0 0
JUN-25 4950 C 0 0 0 0 0 | 0 0 0 3434 -97 0 0 | 0 0 0 0 0
JUN-25 5000 C 0 0 0 0 0 | 0 0 0 3384 -97 0 0 | 0 0 0 0 0
JUN-25 5100 C 0 0 0 0 0 | 0 0 0 3284 -97 0 0 | 0 0 0 0 0
JUN-25 5200 C 0 0 0 0 0 | 0 0 0 3184 -97 0 0 | 0 0 0 0 0
JUN-25 5300 C 0 0 0 0 0 | 0 0 0 3084 -97 0 0 | 0 0 0 0 0
JUN-25 5400 C 0 0 0 0 0 | 0 0 0 2984 -97 0 0 | 0 0 0 0 0
JUN-25 5500 C 0 0 0 0 0 | 0 0 0 2884 -97 0 0 | 1470 1470 0 1 0
JUN-25 5600 C 0 0 0 0 0 | 0 0 0 2784 -97 0 0 | 0 0 0 0 0
JUN-25 5700 C 0 0 0 0 0 | 0 0 0 2684 -97 0 0 | 0 0 0 0 0
JUN-25 5800 C 0 0 0 0 0 | 0 0 0 2584 -97 0 0 | 0 0 0 0 0
JUN-25 5900 C 0 0 0 0 0 | 0 0 0 2484 -97 0 0 | 1378 1378 0 2 0
JUN-25 6000 C 0 0 0 0 0 | 0 0 0 2384 -97 0 0 | 0 0 0 0 0
JUN-25 6100 C 0 0 0 0 0 | 0 0 0 2284 -97 0 0 | 2563 1346 0 1 0
JUN-25 6200 C 0 0 0 0 0 | 0 0 0 2184 -97 0 0 | 0 0 0 0 0
JUN-25 6300 C 0 0 0 0 0 | 0 0 0 2084 -97 0 0 | 0 0 0 0 0
JUN-25 6400 C 0 0 0 0 0 | 0 0 0 1984 -97 0 0 | 0 0 0 0 0
JUN-25 6500 C 0 0 0 0 0 | 0 0 0 1884 -97 0 0 | 0 0 0 0 0
JUN-25 6600 C 0 0 0 0 0 | 0 0 0 1784 -97 0 0 | 0 0 0 0 0
JUN-25 6700 C 0 0 0 0 0 | 0 0 0 1684 -97 0 0 | 0 0 0 0 0
JUN-25 6800 C 0 0 0 0 0 | 0 0 0 1584 -98 0 0 | 0 0 0 0 0
JUN-25 6900 C 0 0 0 0 0 | 0 0 0 1485 -97 27 0 | 0 0 0 0 0
JUN-25 7000 C 0 0 0 0 0 | 0 0 0 1385 -98 25 0 | 658 389 0 26 0
JUN-25 7100 C 0 0 0 0 0 | 0 0 0 1286 -98 26 0 | 1648 468 0 11 0
JUN-25 7200 C 0 0 0 0 0 | 0 0 0 1187 -98 25 0 | 743 410 0 22 0
JUN-25 7300 C 0 0 0 0 0 | 0 0 0 1089 -98 25 0 | 1596 396 0 24 0
JUN-25 7400 C 0 0 0 0 0 | 0 0 0 992 -98 25 0 | 1312 350 0 9 0
JUN-25 7500 C 0 0 0 0 0 | 0 0 0 897 -97 25 0 | 1206 232 0 67 0
JUN-25 7600 C 0 0 0 0 0 | 0 0 0 803 -97 24 0 | 1111 296 0 4 0
JUN-25 7700 C 0 0 0 0 0 | 0 0 0 713 -95 24 0 | 1008 244 0 58 0
JUN-25 7800 C 0 0 0 0 0 | 0 0 0 626 -92 24 0 | 500 238 0 157 0
JUN-25 7900 C 0 0 0 0 0 | 0 0 0 540 -91 24 0 | 940 198 0 178 0
JUN-25 8000 C 0 0 0 0 0 | 0 0 0 462 -78 24 0 | 1200 150 0 103 0
JUN-25 8100 C 0 0 0 0 0 | 404 404 358 387 -75 23 18 | 555 171 18 391 +18
JUN-25 8200 C 0 0 0 0 0 | 294 294 294 319 -69 23 16 | 518 157 16 202 +13
JUN-25 8300 C 0 0 0 0 0 | 259 259 243 271 -52 24 15 | 431 107 15 594 +15
JUN-25 8400 C 246 250 219 219 7 | 210 210 185 219 -45 24 23 | 571 123 30 241 -6
JUN-25 8500 C 212 212 181 181 2 | 167 167 143 166 -47 23 113 | 570 109 115 1171 +103
JUN-25 8600 C 170 170 140 140 7 | 137 137 111 136 -36 24 89 | 527 95 96 218 -40
JUN-25 8700 C 123 123 109 109 6 | 108 108 86 103 -32 24 75 | 488 86 81 173 -26
JUN-25 8800 C 108 108 84 84 5 | 78 78 66 80 -28 24 57 | 455 62 62 186 +29
JUN-25 8900 C 84 84 65 65 2 | 65 65 50 62 -24 24 83 | 441 50 85 284 +11
JUN-25 9000 C 66 66 57 57 4 | 50 52 39 47 -21 24 130 | 442 39 134 131 +31
JUN-25 9100 C 0 0 0 0 0 | 40 40 30 35 -19 24 65 | 262 30 65 384 +10
JUN-25 9200 C 0 0 0 0 0 | 31 31 24 27 -16 25 59 | 218 24 59 309 -9
JUN-25 9300 C 0 0 0 0 0 | 20 20 19 21 -13 25 3 | 451 19 3 453 -1
JUN-25 9400 C 0 0 0 0 0 | 16 16 15 15 -12 25 40 | 269 15 40 49 +36
JUN-25 9500 C 0 0 0 0 0 | 0 0 0 11 -10 26 0 | 270 13 0 462 0
JUN-25 9600 C 0 0 0 0 0 | 10 10 10 8 -9 26 13 | 299 10 13 156 +13
JUN-25 9700 C 0 0 0 0 0 | 0 0 0 6 -7 26 0 | 227 11 0 45 0
JUN-25 9800 C 0 0 0 0 0 | 0 0 0 5 -6 27 0 | 203 24 0 26 0
JUN-25 9900 C 0 0 0 0 0 | 0 0 0 4 -5 27 0 | 231 17 0 114 0
JUN-25 10000 C 0 0 0 0 0 | 0 0 0 3 -4 28 0 | 213 5 0 192 0
JUN-25 10100 C 0 0 0 0 0 | 0 0 0 2 -4 28 0 | 199 18 0 290 -5
JUN-25 10200 C 0 0 0 0 0 | 0 0 0 1 -4 27 0 | 195 17 0 361 0
JUN-25 10300 C 0 0 0 0 0 | 0 0 0 1 -3 28 0 | 105 17 0 147 0
JUN-25 10400 C 0 0 0 0 0 | 0 0 0 1 -2 29 0 | 130 4 0 345 0
JUN-25 10500 C 0 0 0 0 0 | 0 0 0 1 -1 30 0 | 145 42 0 59 0
JUN-25 10600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 142 42 0 1 0
JUN-25 10700 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JUN-25 10800 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 29 29 0 1 0
JUN-25 10900 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUN-25 11000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 77 56 0 2 0
JUN-25 11100 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
TOTAL CALL 33 | TOTAL CALL 799 | TOTAL CALL 832 7650 +192
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 97 0 | 12 12 0 1 0
JUN-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 15 1 0 2 0
JUN-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 18 18 0 1 0
JUN-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUN-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
JUN-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
JUN-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 21 21 0 80 0
JUN-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
JUN-25 4700 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
JUN-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUN-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
JUN-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
JUN-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
JUN-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
JUN-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 40 15 0 1 0
JUN-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 61 61 0 2 0
JUN-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 70 69 0 12 0
JUN-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 62 32 0 1 0
JUN-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 72 31 0 217 0
JUN-25 5500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 87 27 0 72 0
JUN-25 5600 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 96 91 0 74 0
JUN-25 5700 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 86 17 0 443 0
JUN-25 5800 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 104 46 0 222 0
JUN-25 5900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 128 22 0 3 0
JUN-25 6000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 141 12 0 263 0
JUN-25 6100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 115 28 0 6 0
JUN-25 6200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 180 15 0 204 0
JUN-25 6300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 196 5 0 221 0
JUN-25 6400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 273 36 0 169 0
JUN-25 6500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 218 7 0 217 0
JUN-25 6600 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 318 14 0 4 0
JUN-25 6700 P 0 0 0 0 0 | 6 6 6 1 0 31 3 | 369 6 3 143 +3
JUN-25 6800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 317 29 0 94 0
JUN-25 6900 P 0 0 0 0 0 | 8 8 8 1 0 27 1 | 400 8 1 80 +1
JUN-25 7000 P 0 0 0 0 0 | 9 9 9 1 -1 25 1 | 478 9 1 143 0
JUN-25 7100 P 0 0 0 0 0 | 0 0 0 2 -1 26 0 | 491 11 0 119 0
JUN-25 7200 P 0 0 0 0 0 | 11 11 11 4 -1 26 1 | 617 10 1 115 +1
JUN-25 7300 P 0 0 0 0 0 | 14 14 14 6 -1 26 16 | 596 14 16 122 +16
JUN-25 7400 P 0 0 0 0 0 | 17 19 17 9 -1 25 3 | 620 14 3 450 +2
JUN-25 7500 P 17 17 17 17 1 | 20 24 20 13 -1 25 69 | 684 17 70 191 -23
JUN-25 7600 P 0 0 0 0 0 | 25 32 25 20 0 25 25 | 646 21 25 221 +8
JUN-25 7700 P 0 0 0 0 0 | 32 39 31 30 +3 25 79 | 852 25 79 413 +13
JUN-25 7800 P 0 0 0 0 0 | 48 53 48 43 +7 25 23 | 602 32 23 328 +23
JUN-25 7900 P 52 52 52 52 1 | 57 68 57 58 +10 24 195 | 664 46 196 507 +117
JUN-25 8000 P 61 74 61 74 7 | 75 88 75 78 +13 24 207 | 880 58 214 260 +191
JUN-25 8100 P 95 95 95 95 1 | 104 122 103 104 +18 23 162 | 1011 76 163 254 +11
JUN-25 8200 P 118 130 118 129 4 | 131 152 131 137 +26 23 145 | 1080 97 149 225 -23
JUN-25 8300 P 144 161 144 161 3 | 173 197 173 176 +33 23 291 | 1083 130 294 39 -200
JUN-25 8400 P 195 223 195 223 7 | 223 252 221 224 +40 23 11 | 1560 161 18 579 -1
JUN-25 8500 P 266 269 266 269 4 | 275 306 275 279 +48 23 41 | 613 205 45 21 -9
JUN-25 8600 P 325 333 325 333 2 | 350 387 346 344 +54 23 15 | 716 258 17 904 -1
JUN-25 8700 P 400 400 400 400 1 | 0 0 0 414 +57 23 0 | 533 310 1 560 +1
JUN-25 8800 P 450 460 450 460 3 | 0 0 0 491 +62 23 0 | 543 355 3 43 +3
JUN-25 8900 P 530 540 530 540 4 | 0 0 0 573 +66 23 0 | 966 375 4 7 +4
JUN-25 9000 P 615 615 615 615 1 | 0 0 0 664 +77 25 0 | 615 615 1 1 +1
JUN-25 9100 P 710 710 710 710 1 | 0 0 0 752 +77 25 0 | 1430 507 1 2 +1
JUN-25 9200 P 0 0 0 0 0 | 0 0 0 843 +80 25 0 | 1866 764 0 8 0
JUN-25 9300 P 0 0 0 0 0 | 0 0 0 936 +81 25 0 | 1310 1277 0 4 0
JUN-25 9400 P 0 0 0 0 0 | 0 0 0 1031 +85 25 0 | 1403 852 0 6 0
JUN-25 9500 P 0 0 0 0 0 | 0 0 0 1127 +86 26 0 | 1463 1460 0 2 0
JUN-25 9600 P 0 0 0 0 0 | 0 0 0 1224 +88 26 0 | 2150 2150 0 4 0
JUN-25 9700 P 0 0 0 0 0 | 0 0 0 1322 +90 26 0 | 0 0 0 0 0
JUN-25 9800 P 0 0 0 0 0 | 0 0 0 1420 +90 26 0 | 0 0 0 0 0
JUN-25 9900 P 0 0 0 0 0 | 0 0 0 1519 +92 26 0 | 0 0 0 0 0
JUN-25 10000 P 0 0 0 0 0 | 0 0 0 1618 +92 26 0 | 0 0 0 0 0
JUN-25 10100 P 0 0 0 0 0 | 0 0 0 1718 +94 28 0 | 0 0 0 0 0
JUN-25 10200 P 0 0 0 0 0 | 0 0 0 1817 +94 27 0 | 0 0 0 0 0
JUN-25 10300 P 0 0 0 0 0 | 0 0 0 1917 +95 28 0 | 0 0 0 0 0
JUN-25 10400 P 0 0 0 0 0 | 0 0 0 2017 +95 29 0 | 0 0 0 0 0
JUN-25 10500 P 0 0 0 0 0 | 0 0 0 2116 +95 0 0 | 0 0 0 0 0
JUN-25 10600 P 0 0 0 0 0 | 0 0 0 2216 +95 0 0 | 0 0 0 0 0
JUN-25 10700 P 0 0 0 0 0 | 0 0 0 2316 +96 0 0 | 0 0 0 0 0
JUN-25 10800 P 0 0 0 0 0 | 0 0 0 2416 +96 0 0 | 0 0 0 0 0
JUN-25 10900 P 0 0 0 0 0 | 0 0 0 2516 +96 0 0 | 0 0 0 0 0
JUN-25 11000 P 0 0 0 0 0 | 0 0 0 2616 +96 0 0 | 0 0 0 0 0
JUN-25 11100 P 0 0 0 0 0 | 0 0 0 2716 +96 0 0 | 0 0 0 0 0
TOTAL PUT 40 | TOTAL PUT 1288 | TOTAL PUT 1328 8060 +139
| MONTH PUT/CALL RATIO 1.59
| MONTH TOTAL 2160 15710 +331
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
JUL-25 5800 C - - - - - | 0 0 0 2571 - 33 0 | 0 0 0 0 -
JUL-25 5900 C - - - - - | 0 0 0 2471 - 31 0 | 0 0 0 0 -
JUL-25 6000 C - - - - - | 0 0 0 2371 - 30 0 | 0 0 0 0 -
JUL-25 6100 C - - - - - | 0 0 0 2271 - 29 0 | 0 0 0 0 -
JUL-25 6200 C - - - - - | 0 0 0 2172 - 29 0 | 0 0 0 0 -
JUL-25 6300 C - - - - - | 0 0 0 2073 - 29 0 | 0 0 0 0 -
JUL-25 6400 C - - - - - | 0 0 0 1974 - 29 0 | 0 0 0 0 -
JUL-25 6500 C - - - - - | 0 0 0 1875 - 28 0 | 0 0 0 0 -
JUL-25 6600 C - - - - - | 0 0 0 1777 - 28 0 | 0 0 0 0 -
JUL-25 6700 C - - - - - | 0 0 0 1679 - 28 0 | 0 0 0 0 -
JUL-25 6800 C - - - - - | 0 0 0 1582 - 28 0 | 0 0 0 0 -
JUL-25 6900 C - - - - - | 0 0 0 1486 - 27 0 | 0 0 0 0 -
JUL-25 7000 C - - - - - | 0 0 0 1391 - 27 0 | 0 0 0 0 -
JUL-25 7100 C - - - - - | 0 0 0 1296 - 27 0 | 0 0 0 0 -
JUL-25 7200 C - - - - - | 0 0 0 1204 - 27 0 | 0 0 0 0 -
JUL-25 7300 C - - - - - | 0 0 0 1112 - 26 0 | 0 0 0 0 -
JUL-25 7400 C - - - - - | 0 0 0 1023 - 26 0 | 0 0 0 0 -
JUL-25 7500 C - - - - - | 0 0 0 936 - 26 0 | 0 0 0 0 -
JUL-25 7600 C - - - - - | 0 0 0 851 - 25 0 | 0 0 0 0 -
JUL-25 7700 C - - - - - | 0 0 0 770 - 25 0 | 0 0 0 0 -
JUL-25 7800 C - - - - - | 0 0 0 691 - 25 0 | 0 0 0 0 -
JUL-25 7900 C - - - - - | 0 0 0 604 - 23 0 | 0 0 0 0 -
JUL-25 8000 C - - - - - | 0 0 0 532 - 23 0 | 0 0 0 0 -
JUL-25 8100 C - - - - - | 0 0 0 467 - 23 0 | 0 0 0 0 -
JUL-25 8200 C - - - - - | 0 0 0 408 - 23 0 | 0 0 0 0 -
JUL-25 8300 C - - - - - | 0 0 0 353 - 23 0 | 0 0 0 0 -
JUL-25 8400 C - - - - - | 0 0 0 313 - 23 0 | 0 0 0 0 -
JUL-25 8500 C - - - - - | 0 0 0 258 - 23 0 | 0 0 0 0 -
JUL-25 8600 C - - - - - | 0 0 0 221 - 23 0 | 0 0 0 0 -
JUL-25 8700 C - - - - - | 0 0 0 188 - 23 0 | 0 0 0 0 -
JUL-25 8800 C - - - - - | 0 0 0 160 - 23 0 | 0 0 0 0 -
JUL-25 8900 C - - - - - | 0 0 0 136 - 23 0 | 0 0 0 0 -
JUL-25 9000 C - - - - - | 102 102 102 115 - 24 3 | 102 102 3 3 -
JUL-25 9100 C - - - - - | 86 88 86 97 - 24 2 | 88 86 2 2 -
JUL-25 9200 C - - - - - | 79 79 79 82 - 24 1 | 79 79 1 1 -
JUL-25 9300 C - - - - - | 0 0 0 69 - 24 0 | 0 0 0 0 -
JUL-25 9400 C - - - - - | 0 0 0 58 - 25 0 | 0 0 0 0 -
JUL-25 9500 C - - - - - | 0 0 0 48 - 25 0 | 0 0 0 0 -
JUL-25 9600 C - - - - - | 0 0 0 41 - 25 0 | 0 0 0 0 -
JUL-25 9700 C - - - - - | 0 0 0 35 - 25 0 | 0 0 0 0 -
JUL-25 9800 C - - - - - | 0 0 0 29 - 25 0 | 0 0 0 0 -
JUL-25 9900 C - - - - - | 0 0 0 25 - 26 0 | 0 0 0 0 -
JUL-25 10000 C - - - - - | 0 0 0 21 - 26 0 | 0 0 0 0 -
JUL-25 10100 C - - - - - | 0 0 0 17 - 26 0 | 0 0 0 0 -
JUL-25 10200 C - - - - - | 0 0 0 15 - 27 0 | 0 0 0 0 -
JUL-25 10300 C - - - - - | 0 0 0 12 - 27 0 | 0 0 0 0 -
JUL-25 10400 C - - - - - | 0 0 0 10 - 27 0 | 0 0 0 0 -
JUL-25 10500 C - - - - - | 0 0 0 9 - 27 0 | 0 0 0 0 -
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 6 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
JUL-25 5800 P - - - - - | 0 0 0 1 - 33 0 | 0 0 0 0 -
JUL-25 5900 P - - - - - | 0 0 0 1 - 31 0 | 0 0 0 0 -
JUL-25 6000 P - - - - - | 0 0 0 1 - 30 0 | 0 0 0 0 -
JUL-25 6100 P - - - - - | 0 0 0 1 - 29 0 | 0 0 0 0 -
JUL-25 6200 P - - - - - | 0 0 0 2 - 29 0 | 0 0 0 0 -
JUL-25 6300 P - - - - - | 0 0 0 3 - 29 0 | 0 0 0 0 -
JUL-25 6400 P - - - - - | 0 0 0 4 - 29 0 | 0 0 0 0 -
JUL-25 6500 P - - - - - | 0 0 0 6 - 29 0 | 0 0 0 0 -
JUL-25 6600 P - - - - - | 0 0 0 7 - 28 0 | 0 0 0 0 -
JUL-25 6700 P - - - - - | 0 0 0 10 - 28 0 | 0 0 0 0 -
JUL-25 6800 P - - - - - | 22 22 22 13 - 28 27 | 22 22 27 27 -
JUL-25 6900 P - - - - - | 25 25 25 16 - 27 18 | 25 25 18 18 -
JUL-25 7000 P - - - - - | 29 29 27 21 - 27 92 | 29 27 92 92 -
JUL-25 7100 P - - - - - | 32 32 32 27 - 27 60 | 32 32 60 60 -
JUL-25 7200 P - - - - - | 36 38 36 35 - 27 30 | 38 36 30 30 -
JUL-25 7300 P - - - - - | 0 0 0 43 - 26 0 | 0 0 0 0 -
JUL-25 7400 P - - - - - | 55 55 55 52 - 26 8 | 55 55 8 8 -
JUL-25 7500 P - - - - - | 69 69 69 64 - 25 20 | 69 69 20 0 -
JUL-25 7600 P - - - - - | 0 0 0 79 - 25 0 | 0 0 0 0 -
JUL-25 7700 P - - - - - | 101 101 101 97 - 25 21 | 101 101 21 16 -
JUL-25 7800 P - - - - - | 112 112 112 117 - 24 1 | 112 112 1 1 -
JUL-25 7900 P - - - - - | 0 0 0 142 - 24 0 | 0 0 0 0 -
JUL-25 8000 P - - - - - | 0 0 0 170 - 24 0 | 0 0 0 0 -
JUL-25 8100 P - - - - - | 0 0 0 202 - 23 0 | 0 0 0 0 -
JUL-25 8200 P - - - - - | 0 0 0 239 - 23 0 | 0 0 0 0 -
JUL-25 8300 P - - - - - | 0 0 0 279 - 23 0 | 0 0 0 0 -
JUL-25 8400 P - - - - - | 0 0 0 324 - 22 0 | 0 0 0 0 -
JUL-25 8500 P - - - - - | 0 0 0 391 - 23 0 | 0 0 0 0 -
JUL-25 8600 P - - - - - | 0 0 0 450 - 23 0 | 0 0 0 0 -
JUL-25 8700 P - - - - - | 0 0 0 519 - 23 0 | 0 0 0 0 -
JUL-25 8800 P - - - - - | 0 0 0 590 - 23 0 | 0 0 0 0 -
JUL-25 8900 P - - - - - | 0 0 0 665 - 23 0 | 0 0 0 0 -
JUL-25 9000 P - - - - - | 0 0 0 749 - 24 0 | 0 0 0 0 -
JUL-25 9100 P - - - - - | 0 0 0 830 - 24 0 | 0 0 0 0 -
JUL-25 9200 P - - - - - | 0 0 0 914 - 24 0 | 0 0 0 0 -
JUL-25 9300 P - - - - - | 0 0 0 1001 - 25 0 | 0 0 0 0 -
JUL-25 9400 P - - - - - | 0 0 0 1090 - 25 0 | 0 0 0 0 -
JUL-25 9500 P - - - - - | 0 0 0 1180 - 25 0 | 0 0 0 0 -
JUL-25 9600 P - - - - - | 0 0 0 1272 - 25 0 | 0 0 0 0 -
JUL-25 9700 P - - - - - | 0 0 0 1365 - 25 0 | 0 0 0 0 -
JUL-25 9800 P - - - - - | 0 0 0 1459 - 25 0 | 0 0 0 0 -
JUL-25 9900 P - - - - - | 0 0 0 1554 - 26 0 | 0 0 0 0 -
JUL-25 10000 P - - - - - | 0 0 0 1650 - 26 0 | 0 0 0 0 -
JUL-25 10100 P - - - - - | 0 0 0 1747 - 26 0 | 0 0 0 0 -
JUL-25 10200 P - - - - - | 0 0 0 1844 - 26 0 | 0 0 0 0 -
JUL-25 10300 P - - - - - | 0 0 0 1942 - 27 0 | 0 0 0 0 -
JUL-25 10400 P - - - - - | 0 0 0 2040 - 27 0 | 0 0 0 0 -
JUL-25 10500 P - - - - - | 0 0 0 2138 - 27 0 | 0 0 0 0 -
TOTAL PUT 0 | TOTAL PUT 277 | TOTAL PUT 277 252 0
| MONTH PUT/CALL RATIO 46.16
| MONTH TOTAL 283 258 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 C 0 0 0 0 0 | 0 0 0 3610 -98 0 0 | 0 0 0 0 0
SEP-25 4800 C 0 0 0 0 0 | 0 0 0 3560 -98 0 0 | 0 0 0 0 0
SEP-25 4850 C 0 0 0 0 0 | 0 0 0 3510 -98 0 0 | 0 0 0 0 0
SEP-25 4900 C 0 0 0 0 0 | 0 0 0 3460 -98 0 0 | 0 0 0 0 0
SEP-25 4950 C 0 0 0 0 0 | 0 0 0 3410 -98 0 0 | 0 0 0 0 0
SEP-25 5000 C 0 0 0 0 0 | 0 0 0 3360 -98 0 0 | 0 0 0 0 0
SEP-25 5100 C 0 0 0 0 0 | 0 0 0 3261 -98 30 0 | 0 0 0 0 0
SEP-25 5200 C 0 0 0 0 0 | 0 0 0 3161 -98 29 0 | 0 0 0 0 0
SEP-25 5300 C 0 0 0 0 0 | 0 0 0 3061 -98 28 0 | 0 0 0 0 0
SEP-25 5400 C 0 0 0 0 0 | 0 0 0 2962 -97 29 0 | 0 0 0 0 0
SEP-25 5500 C 0 0 0 0 0 | 0 0 0 2862 -98 28 0 | 0 0 0 0 0
SEP-25 5600 C 0 0 0 0 0 | 0 0 0 2763 -98 28 0 | 0 0 0 0 0
SEP-25 5700 C 0 0 0 0 0 | 0 0 0 2664 -97 28 0 | 0 0 0 0 0
SEP-25 5800 C 0 0 0 0 0 | 0 0 0 2565 -97 28 0 | 0 0 0 0 0
SEP-25 5900 C 0 0 0 0 0 | 0 0 0 2467 -97 28 0 | 0 0 0 0 0
SEP-25 6000 C 0 0 0 0 0 | 0 0 0 2369 -96 28 0 | 0 0 0 0 0
SEP-25 6100 C 0 0 0 0 0 | 0 0 0 2271 -97 27 0 | 0 0 0 0 0
SEP-25 6200 C 0 0 0 0 0 | 0 0 0 2174 -96 27 0 | 0 0 0 0 0
SEP-25 6300 C 0 0 0 0 0 | 0 0 0 2078 -95 27 0 | 2320 2320 0 1 0
SEP-25 6400 C 0 0 0 0 0 | 0 0 0 1982 -95 27 0 | 0 0 0 0 0
SEP-25 6500 C 0 0 0 0 0 | 0 0 0 1887 -95 27 0 | 0 0 0 0 0
SEP-25 6600 C 0 0 0 0 0 | 0 0 0 1793 -94 27 0 | 0 0 0 0 0
SEP-25 6700 C 0 0 0 0 0 | 0 0 0 1701 -93 26 0 | 0 0 0 0 0
SEP-25 6800 C 0 0 0 0 0 | 0 0 0 1609 -92 26 0 | 0 0 0 0 0
SEP-25 6900 C 0 0 0 0 0 | 0 0 0 1519 -91 26 0 | 2025 2025 0 1 0
SEP-25 7000 C 0 0 0 0 0 | 0 0 0 1430 -91 26 0 | 0 0 0 0 0
SEP-25 7100 C 0 0 0 0 0 | 0 0 0 1343 -90 26 0 | 0 0 0 0 0
SEP-25 7200 C 0 0 0 0 0 | 0 0 0 1258 -88 25 0 | 0 0 0 0 0
SEP-25 7300 C 0 0 0 0 0 | 0 0 0 1175 -87 25 0 | 708 661 0 14 0
SEP-25 7400 C 0 0 0 0 0 | 0 0 0 1095 -85 25 0 | 657 613 0 21 0
SEP-25 7500 C 0 0 0 0 0 | 0 0 0 1016 -84 25 0 | 681 567 0 28 0
SEP-25 7600 C 0 0 0 0 0 | 0 0 0 940 -82 25 0 | 1056 524 0 43 0
SEP-25 7700 C 0 0 0 0 0 | 0 0 0 867 -80 25 0 | 860 485 0 22 0
SEP-25 7800 C 0 0 0 0 0 | 0 0 0 797 -78 24 0 | 519 495 0 15 0
SEP-25 7900 C 0 0 0 0 0 | 0 0 0 718 -87 24 0 | 574 475 0 14 0
SEP-25 8000 C 0 0 0 0 0 | 0 0 0 656 -70 24 0 | 614 396 0 28 0
SEP-25 8100 C 0 0 0 0 0 | 0 0 0 596 -67 23 0 | 568 277 0 49 0
SEP-25 8200 C 0 0 0 0 0 | 0 0 0 542 -64 23 0 | 521 330 0 22 0
SEP-25 8300 C 0 0 0 0 0 | 0 0 0 490 -60 23 0 | 589 271 0 20 0
SEP-25 8400 C 0 0 0 0 0 | 0 0 0 442 -58 23 0 | 586 246 0 42 0
SEP-25 8500 C 0 0 0 0 0 | 0 0 0 396 -56 23 0 | 958 225 0 33 0
SEP-25 8600 C 0 0 0 0 0 | 0 0 0 358 -49 23 0 | 630 241 0 52 0
SEP-25 8700 C 0 0 0 0 0 | 0 0 0 321 -46 23 0 | 605 186 0 15 0
SEP-25 8800 C 0 0 0 0 0 | 0 0 0 288 -43 24 0 | 422 172 0 19 0
SEP-25 8900 C 0 0 0 0 0 | 0 0 0 257 -40 24 0 | 500 233 0 13 0
SEP-25 9000 C 0 0 0 0 0 | 0 0 0 229 -38 24 0 | 420 207 0 25 0
SEP-25 9100 C 0 0 0 0 0 | 0 0 0 205 -35 24 0 | 300 177 0 53 0
SEP-25 9200 C 0 0 0 0 0 | 0 0 0 182 -34 24 0 | 535 160 0 14 0
SEP-25 9300 C 0 0 0 0 0 | 0 0 0 162 -32 24 0 | 422 209 0 29 0
SEP-25 9400 C 0 0 0 0 0 | 0 0 0 145 -28 24 0 | 337 114 0 69 0
SEP-25 9500 C 0 0 0 0 0 | 0 0 0 129 -27 24 0 | 565 124 0 4 0
SEP-25 9600 C 120 120 120 120 1 | 114 114 114 115 -24 24 1 | 352 85 2 7 0
SEP-25 9700 C 0 0 0 0 0 | 104 104 104 103 -23 25 1 | 352 104 1 24 -1
SEP-25 9800 C 0 0 0 0 0 | 88 88 88 92 -20 25 1 | 414 88 1 30 -1
SEP-25 9900 C 0 0 0 0 0 | 0 0 0 82 -18 25 0 | 308 69 0 82 0
SEP-25 10000 C 0 0 0 0 0 | 0 0 0 73 -17 25 0 | 284 90 0 71 0
SEP-25 10100 C 0 0 0 0 0 | 0 0 0 65 -16 25 0 | 265 103 0 63 0
SEP-25 10200 C 0 0 0 0 0 | 0 0 0 57 -14 25 0 | 0 0 0 0 0
SEP-25 10300 C 0 0 0 0 0 | 0 0 0 49 -14 25 0 | 100 100 0 1 0
SEP-25 10400 C 0 0 0 0 0 | 0 0 0 43 -13 25 0 | 0 0 0 0 0
SEP-25 10500 C 0 0 0 0 0 | 0 0 0 38 -12 25 0 | 142 94 0 1 0
SEP-25 10600 C 0 0 0 0 0 | 0 0 0 33 -11 25 0 | 103 41 0 0 0
SEP-25 10700 C 0 0 0 0 0 | 0 0 0 29 -10 25 0 | 0 0 0 0 0
SEP-25 10800 C 0 0 0 0 0 | 0 0 0 26 -9 26 0 | 250 32 0 2 0
SEP-25 10900 C 0 0 0 0 0 | 0 0 0 23 -8 26 0 | 136 38 0 1 0
SEP-25 11000 C 0 0 0 0 0 | 0 0 0 20 -7 26 0 | 169 48 0 2 0
SEP-25 11100 C 0 0 0 0 0 | 0 0 0 18 -7 26 0 | 148 115 0 0 0
TOTAL CALL 1 | TOTAL CALL 3 | TOTAL CALL 4 930 -2
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-25 4750 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 17 17 0 1 0
SEP-25 4800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 15 15 0 1 0
SEP-25 4850 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 11 11 0 1 0
SEP-25 4900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 42 42 0 1 0
SEP-25 4950 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 5000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-25 5100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
SEP-25 5200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 95 23 0 0 0
SEP-25 5300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-25 5400 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-25 5500 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 0 0 0 0 0
SEP-25 5600 P 0 0 0 0 0 | 0 0 0 3 +1 28 0 | 0 0 0 0 0
SEP-25 5700 P 0 0 0 0 0 | 0 0 0 4 +1 28 0 | 0 0 0 0 0
SEP-25 5800 P 0 0 0 0 0 | 0 0 0 5 +1 28 0 | 0 0 0 0 0
SEP-25 5900 P 0 0 0 0 0 | 0 0 0 7 +1 28 0 | 168 168 0 7 0
SEP-25 6000 P 0 0 0 0 0 | 0 0 0 9 +2 28 0 | 236 25 0 36 0
SEP-25 6100 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 0 0 0 0 0
SEP-25 6200 P 0 0 0 0 0 | 0 0 0 14 +2 27 0 | 0 0 0 0 0
SEP-25 6300 P 0 0 0 0 0 | 0 0 0 18 +3 27 0 | 208 206 0 4 0
SEP-25 6400 P 0 0 0 0 0 | 0 0 0 22 +3 27 0 | 228 228 0 7 0
SEP-25 6500 P 0 0 0 0 0 | 0 0 0 27 +3 27 0 | 252 250 0 14 0
SEP-25 6600 P 0 0 0 0 0 | 0 0 0 34 +5 27 0 | 278 123 0 5 0
SEP-25 6700 P 0 0 0 0 0 | 0 0 0 42 +6 27 0 | 303 136 0 28 0
SEP-25 6800 P 0 0 0 0 0 | 0 0 0 50 +5 26 0 | 529 110 0 20 0
SEP-25 6900 P 0 0 0 0 0 | 0 0 0 61 +7 26 0 | 551 124 0 12 0
SEP-25 7000 P 0 0 0 0 0 | 0 0 0 72 +7 26 0 | 486 78 0 43 0
SEP-25 7100 P 0 0 0 0 0 | 0 0 0 86 +9 26 0 | 490 79 0 53 0
SEP-25 7200 P 0 0 0 0 0 | 0 0 0 100 +9 26 0 | 718 89 0 89 0
SEP-25 7300 P 0 0 0 0 0 | 0 0 0 116 +12 25 0 | 772 102 0 77 0
SEP-25 7400 P 0 0 0 0 0 | 0 0 0 132 +12 25 0 | 710 118 0 143 0
SEP-25 7500 P 0 0 0 0 0 | 157 157 157 152 +15 25 1 | 764 157 1 108 +1
SEP-25 7600 P 0 0 0 0 0 | 0 0 0 175 +16 24 0 | 781 162 0 58 0
SEP-25 7700 P 0 0 0 0 0 | 0 0 0 201 +18 24 0 | 796 190 0 6 0
SEP-25 7800 P 0 0 0 0 0 | 0 0 0 230 +20 24 0 | 216 216 0 7 0
SEP-25 7900 P 0 0 0 0 0 | 0 0 0 261 +21 24 0 | 544 226 0 35 0
SEP-25 8000 P 270 270 270 270 1 | 0 0 0 297 +25 24 0 | 1195 248 1 60 +1
SEP-25 8100 P 0 0 0 0 0 | 0 0 0 337 +29 24 0 | 612 289 0 63 0
SEP-25 8200 P 0 0 0 0 0 | 0 0 0 381 +32 23 0 | 677 354 0 70 0
SEP-25 8300 P 0 0 0 0 0 | 0 0 0 429 +34 23 0 | 735 440 0 14 0
SEP-25 8400 P 0 0 0 0 0 | 495 495 495 480 +36 23 14 | 626 495 14 7 -14
SEP-25 8500 P 0 0 0 0 0 | 0 0 0 536 +40 23 0 | 686 495 0 11 0
SEP-25 8600 P 0 0 0 0 0 | 0 0 0 595 +43 23 0 | 560 548 0 8 0
SEP-25 8700 P 0 0 0 0 0 | 0 0 0 659 +48 23 0 | 715 715 0 7 0
SEP-25 8800 P 0 0 0 0 0 | 0 0 0 724 +48 23 0 | 539 539 0 7 0
SEP-25 8900 P 0 0 0 0 0 | 0 0 0 794 +50 23 0 | 0 0 0 0 0
SEP-25 9000 P 0 0 0 0 0 | 0 0 0 873 +60 24 0 | 0 0 0 0 0
SEP-25 9100 P 0 0 0 0 0 | 0 0 0 948 +61 24 0 | 0 0 0 0 0
SEP-25 9200 P 0 0 0 0 0 | 0 0 0 1026 +66 24 0 | 0 0 0 0 0
SEP-25 9300 P 0 0 0 0 0 | 0 0 0 1105 +66 24 0 | 810 810 0 7 0
SEP-25 9400 P 0 0 0 0 0 | 0 0 0 1187 +69 24 0 | 1100 1100 0 1 0
SEP-25 9500 P 0 0 0 0 0 | 0 0 0 1271 +71 24 0 | 0 0 0 0 0
SEP-25 9600 P 0 0 0 0 0 | 0 0 0 1356 +70 24 0 | 0 0 0 0 0
SEP-25 9700 P 0 0 0 0 0 | 0 0 0 1443 +75 25 0 | 0 0 0 0 0
SEP-25 9800 P 0 0 0 0 0 | 0 0 0 1531 +77 25 0 | 0 0 0 0 0
SEP-25 9900 P 0 0 0 0 0 | 0 0 0 1620 +78 25 0 | 0 0 0 0 0
SEP-25 10000 P 0 0 0 0 0 | 0 0 0 1711 +76 25 0 | 0 0 0 0 0
SEP-25 10100 P 0 0 0 0 0 | 0 0 0 1803 +82 25 0 | 0 0 0 0 0
SEP-25 10200 P 0 0 0 0 0 | 0 0 0 1895 +82 25 0 | 0 0 0 0 0
SEP-25 10300 P 0 0 0 0 0 | 0 0 0 1989 +84 25 0 | 0 0 0 0 0
SEP-25 10400 P 0 0 0 0 0 | 0 0 0 2083 +85 25 0 | 0 0 0 0 0
SEP-25 10500 P 0 0 0 0 0 | 0 0 0 2178 +86 25 0 | 0 0 0 0 0
SEP-25 10600 P 0 0 0 0 0 | 0 0 0 2273 +87 25 0 | 0 0 0 0 0
SEP-25 10700 P 0 0 0 0 0 | 0 0 0 2369 +88 25 0 | 0 0 0 0 0
SEP-25 10800 P 0 0 0 0 0 | 0 0 0 2466 +89 26 0 | 0 0 0 0 0
SEP-25 10900 P 0 0 0 0 0 | 0 0 0 2563 +90 26 0 | 0 0 0 0 0
SEP-25 11000 P 0 0 0 0 0 | 0 0 0 2660 +91 26 0 | 3235 3235 0 1 0
SEP-25 11100 P 0 0 0 0 0 | 0 0 0 2758 +92 26 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 15 | TOTAL PUT 16 1012 -12
| MONTH PUT/CALL RATIO 4.00
| MONTH TOTAL 20 1942 -14
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 4520 -97 0 0 | 0 0 0 0 0
DEC-25 4000 C 0 0 0 0 0 | 0 0 0 4420 -97 0 0 | 0 0 0 0 0
DEC-25 4100 C 0 0 0 0 0 | 0 0 0 4320 -97 0 0 | 0 0 0 0 0
DEC-25 4200 C 0 0 0 0 0 | 0 0 0 4221 -96 32 0 | 0 0 0 0 0
DEC-25 4300 C 0 0 0 0 0 | 0 0 0 4121 -97 31 0 | 0 0 0 0 0
DEC-25 4400 C 0 0 0 0 0 | 0 0 0 4021 -97 30 0 | 0 0 0 0 0
DEC-25 4500 C 0 0 0 0 0 | 0 0 0 3921 -97 29 0 | 0 0 0 0 0
DEC-25 4600 C 0 0 0 0 0 | 0 0 0 3822 -96 30 0 | 0 0 0 0 0
DEC-25 4700 C 0 0 0 0 0 | 0 0 0 3722 -97 29 0 | 0 0 0 0 0
DEC-25 4800 C 0 0 0 0 0 | 0 0 0 3623 -96 29 0 | 0 0 0 0 0
DEC-25 4900 C 0 0 0 0 0 | 0 0 0 3524 -96 29 0 | 0 0 0 0 0
DEC-25 5000 C 0 0 0 0 0 | 0 0 0 3425 -96 29 0 | 0 0 0 0 0
DEC-25 5200 C 0 0 0 0 0 | 0 0 0 3228 -95 29 0 | 0 0 0 0 0
DEC-25 5400 C 0 0 0 0 0 | 0 0 0 3032 -94 28 0 | 0 0 0 0 0
DEC-25 5500 C 0 0 0 0 0 | 0 0 0 2935 -93 28 0 | 0 0 0 0 0
DEC-25 5600 C 0 0 0 0 0 | 0 0 0 2838 -93 28 0 | 0 0 0 0 0
DEC-25 5700 C 0 0 0 0 0 | 0 0 0 2741 -93 28 0 | 0 0 0 0 0
DEC-25 5800 C 0 0 0 0 0 | 0 0 0 2646 -92 28 0 | 0 0 0 0 0
DEC-25 5900 C 0 0 0 0 0 | 0 0 0 2550 -92 27 0 | 0 0 0 0 0
DEC-25 6000 C 0 0 0 0 0 | 0 0 0 2456 -91 27 0 | 0 0 0 0 0
DEC-25 6100 C 0 0 0 0 0 | 0 0 0 2362 -90 27 0 | 0 0 0 0 0
DEC-25 6200 C 0 0 0 0 0 | 0 0 0 2269 -90 27 0 | 0 0 0 0 0
DEC-25 6300 C 0 0 0 0 0 | 0 0 0 2178 -88 27 0 | 0 0 0 0 0
DEC-25 6400 C 0 0 0 0 0 | 0 0 0 2087 -88 27 0 | 0 0 0 0 0
DEC-25 6500 C 0 0 0 0 0 | 0 0 0 1997 -87 27 0 | 0 0 0 0 0
DEC-25 6600 C 0 0 0 0 0 | 0 0 0 1909 -86 26 0 | 0 0 0 0 0
DEC-25 6700 C 0 0 0 0 0 | 0 0 0 1822 -84 26 0 | 0 0 0 0 0
DEC-25 6800 C 0 0 0 0 0 | 0 0 0 1736 -84 26 0 | 0 0 0 0 0
DEC-25 6900 C 0 0 0 0 0 | 0 0 0 1652 -82 26 0 | 0 0 0 0 0
DEC-25 7000 C 0 0 0 0 0 | 0 0 0 1569 -82 26 0 | 0 0 0 0 0
DEC-25 7100 C 0 0 0 0 0 | 0 0 0 1488 -81 26 0 | 0 0 0 0 0
DEC-25 7200 C 0 0 0 0 0 | 0 0 0 1409 -79 25 0 | 0 0 0 0 0
DEC-25 7300 C 0 0 0 0 0 | 0 0 0 1331 -79 25 0 | 0 0 0 0 0
DEC-25 7400 C 0 0 0 0 0 | 0 0 0 1256 -77 25 0 | 0 0 0 0 0
DEC-25 7500 C 0 0 0 0 0 | 0 0 0 1183 -76 25 0 | 0 0 0 0 0
DEC-25 7600 C 0 0 0 0 0 | 0 0 0 1112 -74 25 0 | 0 0 0 0 0
DEC-25 7700 C 0 0 0 0 0 | 0 0 0 1043 -73 25 0 | 0 0 0 0 0
DEC-25 7800 C 0 0 0 0 0 | 0 0 0 976 -72 24 0 | 0 0 0 0 0
DEC-25 7900 C 0 0 0 0 0 | 0 0 0 899 -83 24 0 | 0 0 0 0 0
DEC-25 8000 C 0 0 0 0 0 | 0 0 0 838 -73 24 0 | 0 0 0 0 0
DEC-25 8100 C 0 0 0 0 0 | 0 0 0 781 -69 24 0 | 0 0 0 0 0
DEC-25 8200 C 0 0 0 0 0 | 0 0 0 726 -66 24 0 | 0 0 0 0 0
DEC-25 8300 C 0 0 0 0 0 | 0 0 0 672 -66 23 0 | 0 0 0 0 0
DEC-25 8400 C 0 0 0 0 0 | 0 0 0 623 -63 23 0 | 0 0 0 0 0
DEC-25 8500 C 0 0 0 0 0 | 0 0 0 579 -57 23 0 | 0 0 0 0 0
DEC-25 8600 C 0 0 0 0 0 | 0 0 0 534 -56 23 0 | 0 0 0 0 0
DEC-25 8700 C 0 0 0 0 0 | 0 0 0 514 -34 24 0 | 0 0 0 0 0
DEC-25 8800 C 0 0 0 0 0 | 0 0 0 457 -49 23 0 | 0 0 0 0 0
DEC-25 8900 C 0 0 0 0 0 | 0 0 0 423 -46 24 0 | 0 0 0 0 0
DEC-25 9000 C 0 0 0 0 0 | 0 0 0 391 -43 24 0 | 415 415 0 2 0
DEC-25 9100 C 0 0 0 0 0 | 0 0 0 357 -44 23 0 | 0 0 0 0 0
DEC-25 9200 C 0 0 0 0 0 | 0 0 0 328 -41 23 0 | 0 0 0 0 0
DEC-25 9300 C 0 0 0 0 0 | 0 0 0 301 -40 24 0 | 0 0 0 0 0
DEC-25 9400 C 0 0 0 0 0 | 0 0 0 279 -39 24 0 | 0 0 0 0 0
DEC-25 9500 C 0 0 0 0 0 | 0 0 0 257 -37 24 0 | 0 0 0 0 0
DEC-25 9600 C 0 0 0 0 0 | 0 0 0 234 -35 24 0 | 0 0 0 0 0
DEC-25 9700 C 0 0 0 0 0 | 0 0 0 217 -31 24 0 | 0 0 0 0 0
DEC-25 9800 C 0 0 0 0 0 | 0 0 0 199 -31 24 0 | 0 0 0 0 0
DEC-25 9900 C 0 0 0 0 0 | 0 0 0 188 -24 24 0 | 0 0 0 0 0
DEC-25 10000 C 0 0 0 0 0 | 0 0 0 169 -28 24 0 | 0 0 0 0 0
DEC-25 10100 C 0 0 0 0 0 | 0 0 0 155 -28 24 0 | 0 0 0 0 0
DEC-25 10200 C 0 0 0 0 0 | 0 0 0 143 -26 24 0 | 0 0 0 0 0
DEC-25 10300 C 0 0 0 0 0 | 0 0 0 132 -24 24 0 | 0 0 0 0 0
DEC-25 10400 C 0 0 0 0 0 | 0 0 0 119 -25 24 0 | 0 0 0 0 0
DEC-25 10500 C 0 0 0 0 0 | 0 0 0 108 -26 24 0 | 0 0 0 0 0
DEC-25 10600 C 0 0 0 0 0 | 0 0 0 99 -25 24 0 | 0 0 0 0 0
DEC-25 10700 C 0 0 0 0 0 | 0 0 0 90 -22 24 0 | 0 0 0 0 0
DEC-25 10800 C 0 0 0 0 0 | 0 0 0 82 -21 24 0 | 0 0 0 0 0
DEC-25 10900 C 0 0 0 0 0 | 0 0 0 75 -19 25 0 | 0 0 0 0 0
DEC-25 11000 C 0 0 0 0 0 | 0 0 0 68 -19 25 0 | 0 0 0 0 0
DEC-25 11100 C 0 0 0 0 0 | 0 0 0 62 -18 25 0 | 0 0 0 0 0
DEC-25 11200 C 0 0 0 0 0 | 0 0 0 57 -16 25 0 | 0 0 0 0 0
DEC-25 11400 C 0 0 0 0 0 | 0 0 0 47 -15 25 0 | 0 0 0 0 0
DEC-25 11600 C 0 0 0 0 0 | 0 0 0 39 -13 25 0 | 0 0 0 0 0
DEC-25 11800 C 0 0 0 0 0 | 0 0 0 32 -12 25 0 | 0 0 0 0 0
DEC-25 12000 C 0 0 0 0 0 | 0 0 0 27 -10 25 0 | 0 0 0 0 0
DEC-25 12200 C 0 0 0 0 0 | 0 0 0 22 -9 25 0 | 0 0 0 0 0
DEC-25 12400 C 0 0 0 0 0 | 0 0 0 18 -8 25 0 | 0 0 0 0 0
DEC-25 12600 C 0 0 0 0 0 | 0 0 0 15 -7 25 0 | 0 0 0 0 0
DEC-25 12800 C 0 0 0 0 0 | 0 0 0 12 -7 25 0 | 0 0 0 0 0
DEC-25 13000 C 0 0 0 0 0 | 0 0 0 10 -6 25 0 | 0 0 0 0 0
DEC-25 13200 C 0 0 0 0 0 | 0 0 0 8 -6 25 0 | 0 0 0 0 0
DEC-25 13400 C 0 0 0 0 0 | 0 0 0 7 -4 26 0 | 0 0 0 0 0
DEC-25 13600 C 0 0 0 0 0 | 0 0 0 6 -4 26 0 | 0 0 0 0 0
DEC-25 13800 C 0 0 0 0 0 | 0 0 0 5 -3 26 0 | 0 0 0 0 0
DEC-25 14000 C 0 0 0 0 0 | 0 0 0 4 -3 26 0 | 0 0 0 0 0
DEC-25 14200 C 0 0 0 0 0 | 0 0 0 3 -3 26 0 | 0 0 0 0 0
DEC-25 14400 C 0 0 0 0 0 | 0 0 0 2 -3 25 0 | 0 0 0 0 0
DEC-25 14600 C 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 1 -2 25 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 2 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
DEC-25 3900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 9 9 0 1 0
DEC-25 4000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-25 4100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-25 4200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-25 4300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-25 4400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-25 4500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-25 4600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 16 16 0 1 0
DEC-25 4700 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 0 0 0 0 0
DEC-25 4800 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 0 0 0 0 0
DEC-25 4900 P 0 0 0 0 0 | 0 0 0 4 +1 29 0 | 0 0 0 0 0
DEC-25 5000 P 0 0 0 0 0 | 0 0 0 5 +1 29 0 | 0 0 0 0 0
DEC-25 5200 P 0 0 0 0 0 | 0 0 0 8 +2 29 0 | 0 0 0 0 0
DEC-25 5400 P 0 0 0 0 0 | 0 0 0 12 +3 28 0 | 0 0 0 0 0
DEC-25 5500 P 0 0 0 0 0 | 0 0 0 15 +4 28 0 | 0 0 0 0 0
DEC-25 5600 P 0 0 0 0 0 | 0 0 0 18 +4 28 0 | 0 0 0 0 0
DEC-25 5700 P 0 0 0 0 0 | 0 0 0 21 +4 28 0 | 0 0 0 0 0
DEC-25 5800 P 0 0 0 0 0 | 0 0 0 26 +5 28 0 | 0 0 0 0 0
DEC-25 5900 P 0 0 0 0 0 | 0 0 0 30 +5 27 0 | 0 0 0 0 0
DEC-25 6000 P 0 0 0 0 0 | 0 0 0 36 +6 27 0 | 0 0 0 0 0
DEC-25 6100 P 0 0 0 0 0 | 0 0 0 42 +7 27 0 | 0 0 0 0 0
DEC-25 6200 P 0 0 0 0 0 | 0 0 0 49 +7 27 0 | 0 0 0 0 0
DEC-25 6300 P 0 0 0 0 0 | 0 0 0 58 +9 27 0 | 0 0 0 0 0
DEC-25 6400 P 0 0 0 0 0 | 0 0 0 67 +9 27 0 | 0 0 0 0 0
DEC-25 6500 P 0 0 0 0 0 | 0 0 0 77 +10 27 0 | 0 0 0 0 0
DEC-25 6600 P 0 0 0 0 0 | 0 0 0 89 +11 26 0 | 0 0 0 0 0
DEC-25 6700 P 0 0 0 0 0 | 0 0 0 102 +13 26 0 | 0 0 0 0 0
DEC-25 6800 P 0 0 0 0 0 | 0 0 0 119 +16 26 0 | 0 0 0 0 0
DEC-25 6900 P 0 0 0 0 0 | 138 138 138 135 +14 26 1 | 138 138 1 1 +1
DEC-25 7000 P 0 0 0 0 0 | 0 0 0 150 +14 26 0 | 154 149 0 28 0
DEC-25 7100 P 0 0 0 0 0 | 0 0 0 167 +14 26 0 | 198 158 0 6 0
DEC-25 7200 P 0 0 0 0 0 | 0 0 0 186 +14 25 0 | 262 262 0 2 0
DEC-25 7300 P 0 0 0 0 0 | 209 209 209 207 +17 25 7 | 209 209 7 7 +7
DEC-25 7400 P 0 0 0 0 0 | 234 234 233 231 +19 25 14 | 234 233 14 14 +14
DEC-25 7500 P 0 0 0 0 0 | 0 0 0 255 +20 25 0 | 228 228 0 1 0
DEC-25 7600 P 0 0 0 0 0 | 287 289 287 284 +23 24 18 | 289 287 18 18 +18
DEC-25 7700 P 0 0 0 0 0 | 320 321 320 313 +21 24 30 | 417 320 30 44 +30
DEC-25 7800 P 0 0 0 0 0 | 357 357 352 348 +27 24 37 | 453 310 37 59 +37
DEC-25 7900 P 0 0 0 0 0 | 395 395 395 381 +24 24 7 | 441 339 7 42 +7
DEC-25 8000 P 0 0 0 0 0 | 433 434 431 422 +30 24 28 | 549 384 28 120 +28
DEC-25 8100 P 0 0 0 0 0 | 477 477 477 464 +29 24 14 | 596 421 14 63 +14
DEC-25 8200 P 0 0 0 0 0 | 0 0 0 508 +31 24 0 | 647 547 0 14 0
DEC-25 8300 P 0 0 0 0 0 | 575 575 575 557 +36 24 7 | 705 512 7 38 +7
DEC-25 8400 P 0 0 0 0 0 | 0 0 0 608 +40 24 0 | 755 755 0 14 0
DEC-25 8500 P 0 0 0 0 0 | 0 0 0 661 +40 24 0 | 618 618 0 7 0
DEC-25 8600 P 0 0 0 0 0 | 0 0 0 718 +44 24 0 | 680 680 0 7 0
DEC-25 8700 P 0 0 0 0 0 | 0 0 0 775 +41 23 0 | 0 0 0 0 0
DEC-25 8800 P 0 0 0 0 0 | 0 0 0 837 +43 23 0 | 0 0 0 0 0
DEC-25 8900 P 0 0 0 0 0 | 0 0 0 901 +45 23 0 | 0 0 0 0 0
DEC-25 9000 P 0 0 0 0 0 | 0 0 0 975 +54 24 0 | 0 0 0 0 0
DEC-25 9100 P 0 0 0 0 0 | 0 0 0 1044 +52 24 0 | 0 0 0 0 0
DEC-25 9200 P 0 0 0 0 0 | 0 0 0 1116 +54 24 0 | 0 0 0 0 0
DEC-25 9300 P 0 0 0 0 0 | 0 0 0 1189 +55 24 0 | 0 0 0 0 0
DEC-25 9400 P 0 0 0 0 0 | 0 0 0 1264 +57 24 0 | 0 0 0 0 0
DEC-25 9500 P 0 0 0 0 0 | 0 0 0 1341 +58 24 0 | 0 0 0 0 0
DEC-25 9600 P 0 0 0 0 0 | 0 0 0 1420 +60 24 0 | 0 0 0 0 0
DEC-25 9700 P 0 0 0 0 0 | 0 0 0 1500 +62 24 0 | 0 0 0 0 0
DEC-25 9800 P 0 0 0 0 0 | 0 0 0 1582 +63 24 0 | 0 0 0 0 0
DEC-25 9900 P 0 0 0 0 0 | 0 0 0 1665 +65 24 0 | 0 0 0 0 0
DEC-25 10000 P 0 0 0 0 0 | 0 0 0 1750 +67 24 0 | 0 0 0 0 0
DEC-25 10100 P 0 0 0 0 0 | 0 0 0 1835 +68 24 0 | 0 0 0 0 0
DEC-25 10200 P 0 0 0 0 0 | 0 0 0 1922 +69 24 0 | 0 0 0 0 0
DEC-25 10300 P 0 0 0 0 0 | 0 0 0 2010 +71 24 0 | 0 0 0 0 0
DEC-25 10400 P 0 0 0 0 0 | 0 0 0 2099 +72 24 0 | 0 0 0 0 0
DEC-25 10500 P 0 0 0 0 0 | 0 0 0 2188 +73 24 0 | 0 0 0 0 0
DEC-25 10600 P 0 0 0 0 0 | 0 0 0 2279 +75 24 0 | 0 0 0 0 0
DEC-25 10700 P 0 0 0 0 0 | 0 0 0 2370 +75 24 0 | 0 0 0 0 0
DEC-25 10800 P 0 0 0 0 0 | 0 0 0 2462 +76 24 0 | 0 0 0 0 0
DEC-25 10900 P 0 0 0 0 0 | 0 0 0 2555 +78 25 0 | 0 0 0 0 0
DEC-25 11000 P 0 0 0 0 0 | 0 0 0 2648 +78 25 0 | 0 0 0 0 0
DEC-25 11100 P 0 0 0 0 0 | 0 0 0 2742 +79 25 0 | 0 0 0 0 0
DEC-25 11200 P 0 0 0 0 0 | 0 0 0 2837 +81 25 0 | 0 0 0 0 0
DEC-25 11400 P 0 0 0 0 0 | 0 0 0 3027 +82 25 0 | 0 0 0 0 0
DEC-25 11600 P 0 0 0 0 0 | 0 0 0 3219 +84 25 0 | 0 0 0 0 0
DEC-25 11800 P 0 0 0 0 0 | 0 0 0 3412 +85 25 0 | 0 0 0 0 0
DEC-25 12000 P 0 0 0 0 0 | 0 0 0 3607 +87 25 0 | 0 0 0 0 0
DEC-25 12200 P 0 0 0 0 0 | 0 0 0 3802 +88 25 0 | 0 0 0 0 0
DEC-25 12400 P 0 0 0 0 0 | 0 0 0 3998 +89 25 0 | 0 0 0 0 0
DEC-25 12600 P 0 0 0 0 0 | 0 0 0 4195 +90 25 0 | 0 0 0 0 0
DEC-25 12800 P 0 0 0 0 0 | 0 0 0 4392 +90 25 0 | 0 0 0 0 0
DEC-25 13000 P 0 0 0 0 0 | 0 0 0 4590 +91 25 0 | 0 0 0 0 0
DEC-25 13200 P 0 0 0 0 0 | 0 0 0 4788 +91 25 0 | 0 0 0 0 0
DEC-25 13400 P 0 0 0 0 0 | 0 0 0 4987 +93 26 0 | 0 0 0 0 0
DEC-25 13600 P 0 0 0 0 0 | 0 0 0 5186 +93 26 0 | 0 0 0 0 0
DEC-25 13800 P 0 0 0 0 0 | 0 0 0 5385 +94 26 0 | 0 0 0 0 0
DEC-25 14000 P 0 0 0 0 0 | 0 0 0 5584 +94 26 0 | 0 0 0 0 0
DEC-25 14200 P 0 0 0 0 0 | 0 0 0 5783 +94 26 0 | 0 0 0 0 0
DEC-25 14400 P 0 0 0 0 0 | 0 0 0 5983 +95 26 0 | 0 0 0 0 0
DEC-25 14600 P 0 0 0 0 0 | 0 0 0 6182 +95 26 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 6382 +95 26 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 163 | TOTAL PUT 163 487 +163
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 163 489 +163
MARKET PUT/CALL RATIO 2.11
MARKET TOTAL 2626 18399 +480
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED