MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
C AUG-24 17700 908 156 17 167 66 1405 +88
C AUG-24 18000 793 64 18 68 22 1449 +40
C AUG-24 17500 718 270 18 277 126 621 +144
C AUG-24 17800 694 119 18 125 48 1525 +70
C AUG-24 18300 578 22 19 23 9 697 +14
P AUG-24 17300 556 53 18 145 47 684 -94
C AUG-24 17900 541 88 18 89 32 758 +53
C AUG-24 17600 537 206 17 212 92 1074 +113
P AUG-24 17400 530 76 18 198 70 210 -118
C AUG-24 18100 484 46 19 46 15 1105 +29
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 AUG 2024, WEDNESDAY 22 AUG 2024, THURSDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-24 13200 C 0 0 0 0 0 | 0 0 0 4461 +286 0 0 | 0 0 0 0 0
AUG-24 13300 C 0 0 0 0 0 | 0 0 0 4361 +286 0 0 | 0 0 0 0 0
AUG-24 13400 C 0 0 0 0 0 | 0 0 0 4261 +286 0 0 | 0 0 0 0 0
AUG-24 13500 C 0 0 0 0 0 | 0 0 0 4161 +286 0 0 | 0 0 0 0 0
AUG-24 13600 C 0 0 0 0 0 | 0 0 0 4061 +286 0 0 | 0 0 0 0 0
AUG-24 13700 C 0 0 0 0 0 | 0 0 0 3961 +286 0 0 | 0 0 0 0 0
AUG-24 13800 C 0 0 0 0 0 | 0 0 0 3861 +286 0 0 | 0 0 0 0 0
AUG-24 13900 C 0 0 0 0 0 | 0 0 0 3761 +286 0 0 | 0 0 0 0 0
AUG-24 14000 C 0 0 0 0 0 | 0 0 0 3661 +286 0 0 | 0 0 0 0 0
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 3561 +286 0 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 3461 +286 0 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 3361 +286 0 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 3261 +286 0 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 3161 +286 0 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 3061 +286 0 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 2961 +286 0 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 2861 +286 0 0 | 2796 1835 0 4 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 2761 +286 0 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 2661 +286 0 0 | 2595 2100 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 2561 +286 0 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 2461 +286 0 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 2361 +286 0 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 2261 +286 0 0 | 0 0 0 0 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 2161 +286 0 0 | 0 0 0 0 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 2061 +286 0 0 | 1310 1072 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 1961 +286 0 0 | 0 0 0 0 0
AUG-24 15800 C 0 0 0 0 0 | 0 0 0 1861 +286 0 0 | 1795 972 0 5 0
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 1761 +286 0 0 | 1057 882 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 1661 +285 0 0 | 1310 715 0 1 0
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 1561 +285 0 0 | 1150 810 0 1 0
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 1461 +284 0 0 | 1330 585 0 11 0
AUG-24 16300 C 0 0 0 0 0 | 1367 1371 1367 1361 +283 0 3 | 1730 509 3 19 -3
AUG-24 16400 C 0 0 0 0 0 | 1270 1270 1270 1262 +282 21 1 | 1270 460 1 17 0
AUG-24 16500 C 0 0 0 0 0 | 1162 1162 1162 1162 +279 19 1 | 1170 387 1 38 0
AUG-24 16600 C 0 0 0 0 0 | 0 0 0 1063 +275 19 0 | 1008 338 0 35 0
AUG-24 16700 C 0 0 0 0 0 | 971 971 971 965 +271 20 1 | 971 290 1 140 0
AUG-24 16800 C 0 0 0 0 0 | 668 856 630 867 +263 19 8 | 1375 248 8 143 -5
AUG-24 16900 C 538 563 538 563 2 | 570 677 570 770 +256 19 3 | 749 210 5 136 -1
AUG-24 17000 C 539 539 539 539 1 | 503 662 503 680 +251 20 4 | 835 178 5 509 +1
AUG-24 17100 C 391 470 391 470 2 | 480 561 480 588 +237 19 5 | 745 146 7 875 -2
AUG-24 17200 C 309 382 309 372 5 | 370 492 295 505 +218 20 37 | 911 122 42 683 -6
AUG-24 17300 C 235 297 231 297 25 | 311 423 228 406 +188 17 55 | 897 100 80 463 +4
AUG-24 17400 C 182 246 174 246 105 | 237 343 171 342 +174 18 161 | 668 78 266 984 -3
AUG-24 17500 C 140 190 138 184 159 | 182 277 126 270 +144 18 559 | 796 68 718 621 -72
AUG-24 17600 C 96 143 96 143 93 | 143 212 92 206 +113 17 444 | 659 54 537 1074 -14
AUG-24 17700 C 71 105 71 105 93 | 108 167 66 156 +88 17 815 | 880 44 908 1405 +131
AUG-24 17800 C 49 74 49 72 60 | 78 125 48 119 +70 18 634 | 847 30 694 1525 +95
AUG-24 17900 C 36 53 36 52 81 | 55 89 32 88 +53 18 460 | 725 22 541 758 +40
AUG-24 18000 C 25 39 25 33 38 | 38 68 22 64 +40 18 755 | 728 17 793 1449 -66
AUG-24 18100 C 17 24 16 24 13 | 23 46 15 46 +29 19 471 | 670 12 484 1105 +10
AUG-24 18200 C 13 19 13 16 16 | 19 32 11 32 +21 19 348 | 590 9 364 527 +58
AUG-24 18300 C 10 10 10 10 1 | 11 23 9 22 +14 19 577 | 562 8 578 697 -269
AUG-24 18400 C 8 9 8 9 38 | 9 16 6 16 +10 20 297 | 555 6 335 634 -169
AUG-24 18500 C 5 5 5 5 4 | 6 11 4 11 +7 20 75 | 503 4 79 542 +45
AUG-24 18600 C 4 4 3 3 4 | 4 8 4 7 +4 20 3 | 450 1 7 590 -2
AUG-24 18700 C 3 3 3 3 1 | 6 6 6 5 +3 21 2 | 395 3 3 871 0
AUG-24 18800 C 0 0 0 0 0 | 4 4 3 4 +3 21 52 | 360 3 52 816 -32
AUG-24 18900 C 0 0 0 0 0 | 1 1 1 3 +2 22 1 | 333 1 1 157 0
AUG-24 19000 C 0 0 0 0 0 | 2 2 2 2 +1 22 13 | 312 2 13 183 -4
AUG-24 19100 C 0 0 0 0 0 | 2 2 1 1 0 22 42 | 279 1 42 207 0
AUG-24 19200 C 0 0 0 0 0 | 1 1 1 1 0 23 2 | 258 1 2 415 0
AUG-24 19300 C 0 0 0 0 0 | 1 1 1 1 0 24 1 | 228 1 1 124 -1
AUG-24 19400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 220 1 0 187 0
AUG-24 19500 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 182 3 0 138 0
AUG-24 19600 C 0 0 0 0 0 | 1 1 1 1 0 28 1 | 184 1 1 82 0
AUG-24 19700 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 160 3 0 99 0
AUG-24 19800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 139 1 0 119 0
AUG-24 19900 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 135 2 0 90 0
AUG-24 20000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 122 1 0 257 0
AUG-24 20200 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 93 1 0 54 0
AUG-24 20400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 80 3 0 18 0
AUG-24 20600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 61 1 0 7 0
AUG-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 53 1 0 260 0
AUG-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 39 1 0 132 0
AUG-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 30 4 0 4 0
AUG-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 25 2 0 9 0
AUG-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 18 9 0 0 0
AUG-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
AUG-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 5 2 0 0 0
AUG-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 8 2 0 2 0
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 4 4 0 2 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
TOTAL CALL 741 | TOTAL CALL 5831 | TOTAL CALL 6572 19224 -265
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-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
AUG-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 10 6 0 97 0
AUG-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 9 9 0 188 0
AUG-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 20 5 0 364 0
AUG-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 20 9 0 191 0
AUG-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 15 7 0 406 0
AUG-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 19 3 0 180 0
AUG-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 28 1 0 272 0
AUG-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 35 1 0 62 0
AUG-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 33 1 0 162 0
AUG-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 41 1 0 211 0
AUG-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 44 4 0 78 0
AUG-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 46 4 0 218 0
AUG-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 59 1 0 55 0
AUG-24 14600 P 0 0 0 0 0 | 1 1 1 1 0 49 2 | 61 1 2 48 0
AUG-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 76 1 0 145 0
AUG-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 90 3 0 202 0
AUG-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 102 6 0 82 0
AUG-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 112 2 0 310 0
AUG-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 116 2 0 225 0
AUG-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 132 2 0 604 0
AUG-24 15300 P 0 0 0 0 0 | 2 2 2 1 0 38 3 | 156 1 3 371 -1
AUG-24 15400 P 0 0 0 0 0 | 2 2 2 1 0 37 4 | 166 2 4 329 0
AUG-24 15500 P 0 0 0 0 0 | 2 2 2 1 0 35 1 | 193 1 1 604 -1
AUG-24 15600 P 0 0 0 0 0 | 2 2 2 1 0 33 1 | 205 2 1 441 -1
AUG-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 230 2 0 1858 0
AUG-24 15800 P 3 3 3 3 15 | 2 2 2 1 0 30 2 | 253 2 17 284 -17
AUG-24 15900 P 4 4 4 4 2 | 2 2 2 1 0 29 3 | 288 2 5 326 -5
AUG-24 16000 P 0 0 0 0 0 | 3 3 2 1 0 27 5 | 313 2 5 1146 -2
AUG-24 16100 P 0 0 0 0 0 | 4 4 3 1 -1 26 2 | 349 3 2 422 -1
AUG-24 16200 P 5 5 4 4 5 | 4 4 2 1 -2 24 2 | 380 2 7 300 +1
AUG-24 16300 P 0 0 0 0 0 | 4 4 4 1 -3 22 3 | 402 4 3 463 -1
AUG-24 16400 P 5 5 5 5 16 | 5 5 3 1 -5 21 5 | 461 1 21 281 -5
AUG-24 16500 P 10 11 9 10 4 | 6 6 5 2 -7 21 2 | 489 5 6 329 -1
AUG-24 16600 P 10 10 9 9 4 | 7 9 5 3 -10 21 22 | 540 5 26 339 0
AUG-24 16700 P 19 19 13 13 32 | 11 13 6 4 -16 20 26 | 578 6 58 483 -26
AUG-24 16800 P 26 27 16 17 54 | 14 19 7 7 -21 20 121 | 671 7 175 720 -8
AUG-24 16900 P 38 38 23 23 68 | 23 28 11 11 -29 19 105 | 678 11 173 447 +26
AUG-24 17000 P 56 56 33 35 95 | 32 42 15 16 -41 19 302 | 784 15 397 1067 +101
AUG-24 17100 P 76 78 46 46 50 | 49 61 22 24 -55 18 329 | 746 22 379 572 +34
AUG-24 17200 P 107 108 62 62 85 | 69 86 33 36 -72 18 342 | 830 33 427 269 -18
AUG-24 17300 P 145 145 89 89 49 | 95 126 47 53 -94 18 507 | 933 47 556 684 +199
AUG-24 17400 P 198 198 126 126 77 | 129 170 70 76 -118 18 453 | 1051 70 530 210 -14
AUG-24 17500 P 241 241 171 171 54 | 177 222 98 106 -143 18 327 | 1112 98 381 605 +6
AUG-24 17600 P 294 294 222 222 18 | 225 287 140 148 -172 18 213 | 1100 140 231 377 +6
AUG-24 17700 P 310 310 285 285 5 | 288 354 185 195 -200 17 80 | 1197 185 85 133 +12
AUG-24 17800 P 0 0 0 0 0 | 340 430 251 259 -202 18 20 | 1259 242 20 169 +6
AUG-24 17900 P 469 469 465 465 2 | 429 429 337 322 -239 18 6 | 1393 293 8 110 -2
AUG-24 18000 P 0 0 0 0 0 | 590 590 395 404 -246 19 6 | 1415 348 6 106 +2
AUG-24 18100 P 0 0 0 0 0 | 0 0 0 485 -257 19 0 | 1439 383 0 27 0
AUG-24 18200 P 0 0 0 0 0 | 602 602 602 572 -265 19 1 | 1330 451 1 44 -1
AUG-24 18300 P 0 0 0 0 0 | 0 0 0 662 -271 19 0 | 1744 498 0 38 0
AUG-24 18400 P 0 0 0 0 0 | 0 0 0 755 -275 20 1 | 1540 537 1 39 -1
AUG-24 18500 P 0 0 0 0 0 | 0 0 0 850 -279 20 2 | 1550 755 2 8 -2
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 947 -280 21 0 | 1370 748 0 0 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 1044 -283 21 0 | 0 0 0 0 0
AUG-24 18800 P 0 0 0 0 0 | 1188 1188 1188 1143 -283 21 2 | 1780 816 2 2 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 1241 -285 21 0 | 0 0 0 0 0
AUG-24 19000 P 0 0 0 0 0 | 0 0 0 1341 -284 22 0 | 2010 952 0 2 0
AUG-24 19100 P 0 0 0 0 0 | 0 0 0 1440 -285 22 0 | 2480 1435 0 3 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 1540 -285 23 0 | 2570 1443 0 16 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 1640 -285 24 0 | 2251 1715 0 2 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 1739 -286 0 0 | 0 0 0 0 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 1839 -286 0 0 | 2500 1915 0 1 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 1939 -286 0 0 | 0 0 0 0 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 2039 -286 0 0 | 0 0 0 0 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 2139 -286 0 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 2239 -286 0 0 | 2600 2600 0 1 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 2339 -286 0 0 | 2540 2510 0 2 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 2539 -286 0 0 | 0 0 0 0 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 2739 -286 0 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 2939 -286 0 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 3139 -286 0 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 3339 -286 0 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 3539 -286 0 0 | 0 0 0 0 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 3739 -286 0 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 3939 -286 0 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 4139 -286 0 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 4339 -286 0 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 4539 -286 0 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 4739 -286 0 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 4939 -286 0 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 5139 -286 0 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 5339 -286 0 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 5539 -286 0 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 5739 -286 0 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 5939 -286 0 0 | 0 0 0 0 0
TOTAL PUT 635 | TOTAL PUT 2900 | TOTAL PUT 3535 17730 +286
| MONTH PUT/CALL RATIO 0.53
| MONTH TOTAL 10107 36954 +21
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
SEP-24 10000 C 0 0 0 0 0 | 0 0 0 7585 +286 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 7485 +286 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 7385 +286 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 7285 +286 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7185 +286 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 7085 +286 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 6985 +286 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 6885 +286 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 6785 +286 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 6685 +286 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 6585 +286 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 6485 +286 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 6385 +286 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 6285 +286 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6185 +286 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 6085 +286 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 5985 +286 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 5885 +286 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 5785 +286 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 5685 +286 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5585 +286 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 5485 +286 0 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 5385 +286 0 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 5285 +286 0 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5185 +286 0 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 5030 5030 5030 5085 +286 0 1 | 7066 3170 1 30 -1
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 4985 +286 0 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4885 +286 0 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4785 +286 0 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4685 +286 0 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4585 +286 0 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 4485 +286 0 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 4385 +286 0 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 4285 +286 0 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4185 +286 0 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 4085 +286 0 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 3985 +286 0 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3885 +286 0 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3785 +286 0 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3685 +285 0 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3585 +285 0 0 | 5480 2050 0 4 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 3485 +285 0 0 | 5110 2388 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 3385 +285 0 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 3285 +284 0 0 | 4916 1608 0 4 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3186 +285 23 0 | 2215 1950 0 2 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 3086 +284 22 0 | 4620 2110 0 2 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 2986 +284 21 0 | 3890 2139 0 1 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2886 +283 20 0 | 3730 2930 0 0 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2787 +283 21 0 | 0 0 0 0 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2687 +281 20 0 | 0 0 0 0 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2588 +281 21 0 | 3480 1200 0 11 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 2489 +280 21 0 | 2055 1199 0 1 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 2390 +278 20 0 | 3023 1230 0 1 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 2291 +277 20 0 | 3944 3944 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2193 +275 20 0 | 1602 1115 0 3 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 2095 +273 20 0 | 2352 1100 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 1998 +271 20 0 | 0 0 0 0 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1901 +268 20 0 | 1975 1180 0 10 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1805 +265 20 0 | 2705 1255 0 2 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1710 +262 20 0 | 1600 1108 0 3 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1616 +259 20 0 | 3622 840 0 8 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1522 +254 19 0 | 1843 960 0 4 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1430 +249 19 0 | 1850 750 0 3 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1340 +244 19 0 | 1961 675 0 3 0
SEP-24 16400 C 0 0 0 0 0 | 0 0 0 1251 +238 19 0 | 2480 635 0 6 0
SEP-24 16500 C 0 0 0 0 0 | 1156 1165 1156 1164 +232 19 4 | 2689 552 4 17 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 1079 +225 19 0 | 1778 491 0 37 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 997 +218 19 0 | 994 441 0 41 0
SEP-24 16800 C 0 0 0 0 0 | 0 0 0 907 +201 18 0 | 2398 396 0 113 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 839 +195 18 0 | 2740 358 0 36 0
SEP-24 17000 C 0 0 0 0 0 | 0 0 0 745 +167 17 0 | 2671 311 0 113 0
SEP-24 17100 C 0 0 0 0 0 | 553 553 553 694 +189 18 1 | 2282 290 1 61 0
SEP-24 17200 C 468 520 468 519 10 | 514 615 457 616 +169 18 26 | 2100 248 36 182 +3
SEP-24 17300 C 411 466 411 464 7 | 456 565 406 551 +155 17 14 | 988 248 21 127 +4
SEP-24 17400 C 358 382 358 382 5 | 410 493 367 494 +144 18 92 | 1357 219 97 313 +54
SEP-24 17500 C 325 363 320 363 13 | 363 449 321 439 +131 17 91 | 2238 178 104 260 -11
SEP-24 17600 C 279 323 279 316 7 | 312 399 277 390 +117 18 27 | 1080 153 34 464 +5
SEP-24 17700 C 250 250 246 246 2 | 282 352 257 348 +111 18 104 | 830 137 106 171 -12
SEP-24 17800 C 216 241 216 234 4 | 255 311 209 305 +96 18 77 | 2020 119 81 354 +13
SEP-24 17900 C 0 0 0 0 0 | 218 268 186 269 +89 18 39 | 790 106 39 210 +13
SEP-24 18000 C 171 189 166 186 6 | 190 237 155 236 +79 18 60 | 1860 90 66 172 +12
SEP-24 18100 C 142 156 142 156 3 | 163 212 136 208 +72 18 25 | 982 80 28 96 -11
SEP-24 18200 C 139 142 139 142 5 | 148 185 120 182 +64 18 115 | 1035 70 120 160 -10
SEP-24 18300 C 110 122 110 122 9 | 126 159 99 159 +56 18 76 | 1080 62 85 172 +41
SEP-24 18400 C 100 106 100 103 5 | 102 132 84 139 +51 19 61 | 1028 55 66 210 +48
SEP-24 18500 C 86 91 86 91 20 | 92 120 73 121 +45 19 42 | 1390 50 62 228 +40
SEP-24 18600 C 77 77 77 77 15 | 76 108 66 106 +41 19 104 | 1160 40 119 457 +41
SEP-24 18700 C 63 63 63 63 1 | 73 90 57 92 +36 19 30 | 1030 37 31 271 +21
SEP-24 18800 C 50 57 50 55 9 | 60 82 52 80 +32 19 39 | 993 32 48 312 +24
SEP-24 18900 C 0 0 0 0 0 | 49 63 49 69 +28 19 3 | 970 26 3 33 +1
SEP-24 19000 C 42 42 41 42 3 | 45 58 38 60 +25 19 30 | 1235 23 33 128 +16
SEP-24 19100 C 0 0 0 0 0 | 33 46 33 52 +22 20 40 | 1043 20 40 101 -16
SEP-24 19200 C 28 28 28 28 1 | 32 41 27 44 +18 20 20 | 985 21 21 207 +17
SEP-24 19300 C 0 0 0 0 0 | 29 37 29 39 +17 20 19 | 1123 16 19 212 +18
SEP-24 19400 C 0 0 0 0 0 | 28 28 28 33 +14 20 2 | 997 11 2 203 -2
SEP-24 19500 C 0 0 0 0 0 | 20 20 20 29 +13 20 2 | 855 8 2 86 +2
SEP-24 19600 C 0 0 0 0 0 | 0 0 0 24 +10 20 0 | 925 8 0 35 0
SEP-24 19700 C 13 13 13 13 1 | 17 17 17 21 +9 20 1 | 536 9 2 103 +2
SEP-24 19800 C 0 0 0 0 0 | 11 12 11 18 +8 21 3 | 810 11 3 24 +1
SEP-24 19900 C 0 0 0 0 0 | 0 0 0 16 +7 21 0 | 605 8 0 25 0
SEP-24 20000 C 0 0 0 0 0 | 0 0 0 13 +6 21 0 | 750 6 0 120 0
SEP-24 20200 C 0 0 0 0 0 | 0 0 0 10 +5 21 0 | 663 5 0 22 0
SEP-24 20400 C 0 0 0 0 0 | 0 0 0 8 +4 22 0 | 600 6 0 25 0
SEP-24 20600 C 0 0 0 0 0 | 0 0 0 6 +4 22 0 | 555 7 0 113 0
SEP-24 20800 C 0 0 0 0 0 | 0 0 0 4 +3 22 0 | 460 6 0 57 0
SEP-24 21000 C 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 444 5 0 50 0
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 393 4 0 151 0
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 338 6 0 110 0
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 348 3 0 35 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 280 3 0 16 0
SEP-24 22000 C 0 0 0 0 0 | 5 11 3 1 0 25 22 | 275 1 22 403 +13
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 218 5 0 8 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 133 17 0 4 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 166 1 0 8 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 150 12 0 1 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 145 1 0 12 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 128 12 0 1 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 37 8 0 1 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 81 24 0 3 0
TOTAL CALL 126 | TOTAL CALL 1170 | TOTAL CALL 1296 6974 +326
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-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 5 5 0 30 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 24 24 0 1 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 56 25 0 4 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 29 8 0 1 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 34 12 0 2 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 250 2 0 6 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 126 4 0 3 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 52 8 0 5 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 90 82 0 4 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 98 18 0 1 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 106 8 0 0 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 288 17 0 2 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 83 10 0 3 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 278 10 0 17 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 290 5 0 21 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 36 17 0 56 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 410 7 0 89 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 25 18 0 29 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 125 7 0 34 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 195 5 0 54 0
SEP-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 248 4 0 190 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 64 24 0 0 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 182 4 0 28 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 300 22 0 2 0
SEP-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 506 4 0 50 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 91 5 0 37 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 312 5 0 73 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 455 11 0 214 0
SEP-24 14400 P 0 0 0 0 0 | 6 6 6 1 0 23 1 | 622 6 1 69 -1
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 866 20 0 48 0
SEP-24 14600 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 468 15 0 81 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 630 13 0 44 0
SEP-24 14800 P 0 0 0 0 0 | 0 0 0 1 -5 20 0 | 708 8 0 107 0
SEP-24 14900 P 0 0 0 0 0 | 0 0 0 2 -5 20 0 | 545 10 0 114 0
SEP-24 15000 P 0 0 0 0 0 | 0 0 0 3 -6 21 0 | 1060 10 0 168 0
SEP-24 15100 P 0 0 0 0 0 | 12 12 12 4 -7 21 2 | 621 12 2 23 -2
SEP-24 15200 P 16 16 16 16 1 | 15 15 15 6 -7 21 1 | 1080 13 2 79 +2
SEP-24 15300 P 0 0 0 0 0 | 15 15 15 7 -9 21 1 | 1165 15 1 53 0
SEP-24 15400 P 0 0 0 0 0 | 20 20 16 9 -10 21 3 | 825 16 3 50 -131
SEP-24 15500 P 0 0 0 0 0 | 24 24 18 11 -13 20 3 | 1190 18 3 72 -2
SEP-24 15600 P 0 0 0 0 0 | 26 27 20 13 -16 20 23 | 1235 20 23 256 +21
SEP-24 15700 P 0 0 0 0 0 | 30 30 30 17 -18 20 20 | 1180 29 20 170 +20
SEP-24 15800 P 0 0 0 0 0 | 34 34 28 21 -21 20 3 | 1050 26 3 106 0
SEP-24 15900 P 40 46 40 46 4 | 41 42 32 26 -24 20 5 | 1160 31 9 245 +4
SEP-24 16000 P 57 57 54 54 2 | 46 50 35 32 -26 20 65 | 1495 35 67 315 +42
SEP-24 16100 P 0 0 0 0 0 | 57 57 40 39 -30 20 24 | 1201 40 24 145 +3
SEP-24 16200 P 72 72 72 72 3 | 67 69 48 47 -33 19 29 | 1300 48 32 152 -17
SEP-24 16300 P 85 85 80 80 17 | 74 80 56 56 -38 19 34 | 1233 55 51 158 +18
SEP-24 16400 P 104 104 89 89 18 | 85 93 65 65 -45 19 28 | 1160 65 46 146 -10
SEP-24 16500 P 121 121 106 106 4 | 100 112 76 77 -52 19 104 | 1608 76 108 180 0
SEP-24 16600 P 146 146 122 122 10 | 122 130 87 92 -58 19 83 | 1660 87 93 309 -7
SEP-24 16700 P 166 166 143 143 3 | 139 151 102 108 -66 18 91 | 1426 102 94 211 -2
SEP-24 16800 P 192 192 163 171 11 | 165 176 123 128 -73 18 75 | 1505 123 86 284 -11
SEP-24 16900 P 210 210 197 197 6 | 185 196 147 150 -82 18 56 | 1600 143 62 147 -7
SEP-24 17000 P 254 258 219 219 9 | 228 240 168 174 -93 18 68 | 2070 161 77 229 +15
SEP-24 17100 P 293 293 252 252 2 | 252 282 196 202 -105 18 156 | 1059 190 158 185 +62
SEP-24 17200 P 331 331 290 290 6 | 302 318 232 233 -115 18 127 | 1765 219 133 202 -10
SEP-24 17300 P 361 361 348 348 2 | 330 373 269 270 -130 18 103 | 2340 252 105 173 -3
SEP-24 17400 P 380 390 376 376 6 | 381 424 306 311 -143 18 52 | 1800 271 58 205 -21
SEP-24 17500 P 468 468 468 468 1 | 418 445 349 357 -154 18 15 | 1538 289 16 213 -6
SEP-24 17600 P 0 0 0 0 0 | 481 520 398 407 -152 18 33 | 1970 310 33 251 +15
SEP-24 17700 P 0 0 0 0 0 | 536 538 455 462 -170 18 6 | 1850 357 6 152 +3
SEP-24 17800 P 0 0 0 0 0 | 528 528 520 521 -171 18 2 | 1290 350 2 147 0
SEP-24 17900 P 0 0 0 0 0 | 0 0 0 587 -204 18 0 | 1054 372 0 162 0
SEP-24 18000 P 765 765 765 765 1 | 672 672 672 655 -208 18 1 | 2780 404 2 50 0
SEP-24 18100 P 0 0 0 0 0 | 750 750 750 726 -216 18 1 | 1731 430 1 21 +1
SEP-24 18200 P 0 0 0 0 0 | 800 800 790 800 -223 18 3 | 1500 541 3 29 +1
SEP-24 18300 P 0 0 0 0 0 | 0 0 0 877 -229 19 0 | 1070 501 0 31 0
SEP-24 18400 P 0 0 0 0 0 | 1070 1070 1070 957 -235 19 3 | 1395 84 3 17 0
SEP-24 18500 P 0 0 0 0 0 | 0 0 0 1039 -240 19 0 | 1558 560 0 11 0
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1123 -245 19 0 | 2096 707 0 8 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1208 -251 19 0 | 2620 776 0 7 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1296 -254 19 0 | 2600 673 0 24 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1385 -258 19 0 | 2097 891 0 6 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 1476 -261 20 0 | 2355 757 0 11 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 1567 -265 20 0 | 1871 1186 0 2 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 1660 -267 20 0 | 1706 1056 0 2 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1754 -269 20 0 | 1050 999 0 9 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1849 -271 20 0 | 3180 947 0 2 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 1944 -273 20 0 | 2780 950 0 15 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 2040 -274 20 0 | 3410 1178 0 10 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2136 -276 20 0 | 3480 1895 0 1 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2233 -278 21 0 | 3750 3052 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2331 -278 21 0 | 3670 3192 0 3 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 2429 -279 21 0 | 4240 1360 0 17 0
SEP-24 20200 P 0 0 0 0 0 | 0 0 0 2625 -281 21 0 | 4075 1416 0 3 0
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2822 -282 21 0 | 3940 2065 0 4 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 3020 -283 22 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3219 -284 22 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3418 -284 22 0 | 4700 3390 0 3 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 3617 -285 22 0 | 3100 2914 0 1 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 3817 -285 23 0 | 3800 3180 0 4 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 4016 -285 23 0 | 3840 3450 0 2 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4216 -285 24 0 | 3535 3530 0 3 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4416 -285 25 0 | 5965 3150 0 17 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 4616 -285 25 0 | 0 0 0 0 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4815 -286 0 0 | 0 0 0 0 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 5015 -286 0 0 | 0 0 0 0 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5215 -286 0 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5415 -286 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 5615 -286 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5815 -286 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 6015 -286 0 0 | 0 0 0 0 0
TOTAL PUT 106 | TOTAL PUT 1221 | TOTAL PUT 1327 6920 -23
| MONTH PUT/CALL RATIO 1.02
| MONTH TOTAL 2623 13894 +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
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 7709 +287 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 7609 +287 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 7509 +287 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 7409 +286 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 7309 +286 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 7209 +286 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7109 +286 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7010 +287 28 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6910 +287 27 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 6810 +287 27 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 6710 +286 26 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 6610 +286 26 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 6510 +286 26 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 6410 +286 25 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 6311 +286 26 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 6211 +286 26 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6111 +285 25 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5912 +285 25 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5713 +285 25 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5613 +284 25 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 5514 +284 25 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 5415 +284 25 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 5316 +284 25 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 5216 +283 24 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 5117 +282 24 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 5019 +283 24 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4920 +282 24 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 4821 +281 24 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4723 +281 24 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4624 +280 24 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4526 +279 24 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 4428 +278 24 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 4331 +278 24 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 4233 +277 23 0 | 6204 3460 0 40 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 4136 +276 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 4039 +275 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3943 +275 23 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3847 +274 23 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 3751 +272 23 0 | 5704 2885 0 50 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3655 +271 23 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3560 +269 23 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 3466 +269 23 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 3372 +267 22 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 3278 +265 22 0 | 4496 2450 0 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3185 +263 22 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 3092 +261 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 3001 +260 22 0 | 2710 2210 0 2 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2909 +257 22 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 2819 +255 22 0 | 4060 2045 0 24 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2729 +253 22 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2640 +250 22 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2552 +248 21 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 2465 +246 21 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 2379 +243 21 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 2294 +241 21 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2209 +237 21 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 2126 +234 21 0 | 1393 1393 0 2 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 2044 +231 21 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1964 +228 21 0 | 1485 1366 0 2 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1884 +224 21 0 | 0 0 0 0 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 1806 +221 20 0 | 1618 1595 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 1729 +217 20 0 | 1968 1238 0 4 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1653 +213 20 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1579 +209 20 0 | 0 0 0 0 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1506 +204 20 0 | 1580 918 0 5 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1435 +200 20 0 | 1003 983 0 8 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 1366 +196 20 0 | 1562 863 0 5 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1298 +188 20 0 | 1150 775 0 10 0
DEC-24 17000 C 0 0 0 0 0 | 1208 1208 1208 1232 +182 20 2 | 2030 825 2 11 +2
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 1167 +175 19 0 | 1060 895 0 3 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 1090 +170 19 0 | 1480 812 0 16 0
DEC-24 17300 C 0 0 0 0 0 | 1003 1003 1003 1031 +164 19 1 | 1494 635 1 9 +1
DEC-24 17400 C 0 0 0 0 0 | 909 909 909 974 +156 19 1 | 2386 716 1 20 +1
DEC-24 17500 C 0 0 0 0 0 | 840 840 840 921 +151 19 1 | 1040 696 1 34 +1
DEC-24 17600 C 0 0 0 0 0 | 813 813 813 869 +147 19 7 | 1555 555 7 5 -2
DEC-24 17700 C 0 0 0 0 0 | 765 765 765 818 +141 19 7 | 1271 527 7 9 +2
DEC-24 17800 C 0 0 0 0 0 | 718 767 718 771 +135 19 9 | 1217 464 9 30 0
DEC-24 17900 C 0 0 0 0 0 | 676 676 676 725 +129 19 7 | 1161 535 7 23 -1
DEC-24 18000 C 608 608 608 608 1 | 634 634 634 681 +122 19 7 | 1955 432 8 16 -5
DEC-24 18100 C 0 0 0 0 0 | 595 595 595 640 +116 19 7 | 1345 433 7 11 -5
DEC-24 18200 C 0 0 0 0 0 | 557 557 557 601 +113 19 7 | 1345 383 7 11 +5
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 563 +107 19 0 | 1340 413 0 10 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 527 +101 19 0 | 1040 388 0 1 0
DEC-24 18500 C 0 0 0 0 0 | 440 440 440 494 +97 19 3 | 1500 327 3 12 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 463 +91 19 0 | 1593 283 0 19 0
DEC-24 18700 C 0 0 0 0 0 | 427 427 427 432 +85 19 1 | 1228 299 1 4 -1
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 404 +81 19 0 | 1238 265 0 6 0
DEC-24 18900 C 0 0 0 0 0 | 346 346 346 378 +77 19 8 | 1231 246 8 54 0
DEC-24 19000 C 304 304 304 304 1 | 296 350 296 353 +72 19 13 | 1128 219 14 19 -2
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 337 +76 19 0 | 713 210 0 6 0
DEC-24 19200 C 0 0 0 0 0 | 258 280 258 307 +64 19 8 | 1360 199 8 19 +8
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 286 +60 19 0 | 1193 166 0 29 0
DEC-24 19400 C 0 0 0 0 0 | 226 232 226 267 +58 19 2 | 1338 170 2 81 +2
DEC-24 19500 C 0 0 0 0 0 | 237 237 237 249 +54 19 4 | 1336 162 4 15 -4
DEC-24 19600 C 0 0 0 0 0 | 230 230 230 231 +50 19 1 | 1316 134 1 29 0
DEC-24 19700 C 0 0 0 0 0 | 186 209 186 215 +47 19 5 | 1032 140 5 14 +5
DEC-24 19800 C 0 0 0 0 0 | 190 190 190 200 +44 19 1 | 1021 130 1 12 +1
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 186 +41 19 0 | 971 116 0 12 0
DEC-24 20000 C 145 145 145 145 1 | 152 152 151 173 +33 19 2 | 1207 100 3 59 +2
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 149 +33 19 0 | 973 88 0 18 0
DEC-24 20400 C 0 0 0 0 0 | 124 129 124 128 +29 19 2 | 518 85 2 11 0
DEC-24 20600 C 0 0 0 0 0 | 0 0 0 110 +24 19 0 | 790 74 0 14 0
DEC-24 20800 C 0 0 0 0 0 | 88 88 88 95 +22 20 1 | 730 64 1 49 +1
DEC-24 21000 C 0 0 0 0 0 | 80 80 80 81 +19 20 3 | 762 55 3 33 +3
DEC-24 21200 C 0 0 0 0 0 | 68 68 68 69 +17 20 2 | 562 53 2 7 0
DEC-24 21400 C 0 0 0 0 0 | 0 0 0 58 +14 20 0 | 603 41 0 15 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 49 +12 20 0 | 600 127 0 5 0
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 41 +10 20 0 | 433 43 0 4 0
DEC-24 22000 C 0 0 0 0 0 | 0 0 0 35 +9 20 0 | 500 31 0 16 0
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 29 +7 20 0 | 110 30 0 8 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 24 +6 20 0 | 243 31 0 5 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 20 +5 20 0 | 127 24 0 1 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 17 +4 20 0 | 369 20 0 5 0
DEC-24 23000 C 0 0 0 0 0 | 0 0 0 14 +4 20 0 | 196 14 0 7 0
DEC-24 23200 C 0 0 0 0 0 | 15 15 15 12 +4 20 2 | 224 15 2 7 +2
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 10 +3 20 0 | 0 0 0 0 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 8 +2 20 0 | 135 10 0 6 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 5 +1 20 0 | 140 13 0 4 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 4 +1 20 0 | 97 93 0 2 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 120 20 0 2 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 100 19 0 11 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 26 26 0 1 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 21 21 0 1 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
TOTAL CALL 3 | TOTAL CALL 114 | TOTAL CALL 117 1012 +16
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-24 10000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 18 18 0 5 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 19 13 0 3 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 22 14 0 8 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 -1 25 0 | 26 26 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 44 25 0 3 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 -3 24 0 | 44 20 0 7 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 2 -3 24 0 | 23 23 0 1 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 3 -3 24 0 | 60 22 0 7 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 4 -3 25 0 | 39 23 0 10 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 5 -3 25 0 | 47 27 0 7 0
DEC-24 12300 P 16 16 16 16 3 | 0 0 0 6 -3 25 0 | 36 16 3 3 +2
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 7 -3 25 0 | 0 0 0 0 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 8 -3 25 0 | 51 24 0 17 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 9 -4 25 0 | 0 0 0 0 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 10 -4 24 0 | 55 33 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 11 -5 24 0 | 77 49 0 3 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 12 -6 24 0 | 103 88 0 1 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 14 -6 24 0 | 103 32 0 5 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 15 -8 24 0 | 0 0 0 0 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 18 -7 24 0 | 96 70 0 1 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 20 -8 24 0 | 65 63 0 6 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 22 -10 24 0 | 0 0 0 0 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 25 -10 24 0 | 157 88 0 69 0
DEC-24 13600 P 0 0 0 0 0 | 46 46 46 28 -11 23 1 | 64 39 1 8 +1
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 31 -12 23 0 | 121 67 0 75 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 35 -13 23 0 | 115 60 0 6 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 39 -14 23 0 | 108 85 0 2 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 43 -15 23 0 | 201 54 0 99 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 48 -16 23 0 | 120 70 0 3 0
DEC-24 14200 P 74 74 74 74 2 | 70 70 70 53 -18 23 75 | 110 70 77 79 +77
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 58 -20 23 0 | 272 72 0 81 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 64 -21 23 0 | 126 80 0 7 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 71 -23 22 0 | 257 83 0 9 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 78 -24 22 0 | 232 86 0 13 0
DEC-24 14700 P 0 0 0 0 0 | 102 102 102 86 -24 22 71 | 220 100 71 80 +71
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 94 -25 22 0 | 350 96 0 10 0
DEC-24 14900 P 0 0 0 0 0 | 118 118 118 103 -26 22 1 | 260 105 1 25 0
DEC-24 15000 P 140 140 140 140 1 | 128 130 112 113 -26 22 11 | 374 80 12 135 -1
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 123 -27 22 0 | 347 137 0 27 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 133 -31 22 0 | 272 142 0 31 0
DEC-24 15300 P 0 0 0 0 0 | 171 171 171 144 -32 21 1 | 486 141 1 43 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 156 -35 21 0 | 360 166 0 7 0
DEC-24 15500 P 0 0 0 0 0 | 180 180 180 168 -39 21 3 | 540 170 3 85 +3
DEC-24 15600 P 0 0 0 0 0 | 204 204 204 181 -43 21 7 | 518 186 7 41 +7
DEC-24 15700 P 0 0 0 0 0 | 220 220 200 194 -49 21 8 | 318 200 8 50 +8
DEC-24 15800 P 0 0 0 0 0 | 247 247 247 211 -51 21 1 | 438 204 1 126 -1
DEC-24 15900 P 0 0 0 0 0 | 256 256 256 228 -55 21 7 | 472 225 7 40 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 247 -58 20 0 | 700 215 0 28 0
DEC-24 16100 P 0 0 0 0 0 | 297 297 297 267 -61 20 11 | 460 280 11 36 +11
DEC-24 16200 P 0 0 0 0 0 | 320 320 320 288 -64 20 7 | 545 288 7 5 -4
DEC-24 16300 P 0 0 0 0 0 | 342 354 323 310 -68 20 3 | 486 277 3 24 -1
DEC-24 16400 P 0 0 0 0 0 | 372 372 372 334 -72 20 1 | 735 307 1 10 0
DEC-24 16500 P 0 0 0 0 0 | 390 390 390 359 -76 20 2 | 627 320 2 12 0
DEC-24 16600 P 0 0 0 0 0 | 435 435 435 386 -80 20 1 | 900 353 1 6 0
DEC-24 16700 P 0 0 0 0 0 | 460 460 460 414 -84 20 7 | 986 401 7 13 +7
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 443 -90 19 0 | 843 342 0 7 0
DEC-24 16900 P 0 0 0 0 0 | 481 481 481 474 -100 19 2 | 959 481 2 4 +2
DEC-24 17000 P 0 0 0 0 0 | 556 556 500 507 -106 19 3 | 1130 397 3 42 -1
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 543 -111 19 0 | 970 456 0 5 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 582 -117 19 0 | 900 440 0 5 0
DEC-24 17300 P 0 0 0 0 0 | 695 695 695 623 -124 19 7 | 1055 513 7 13 +5
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 666 -129 19 0 | 1050 606 0 6 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 712 -133 19 0 | 1368 541 0 216 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 760 -140 19 0 | 1238 623 0 11 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 810 -137 19 0 | 1233 639 0 4 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 861 -146 19 0 | 1322 668 0 13 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 921 -146 19 0 | 1164 712 0 6 0
DEC-24 18000 P 1065 1075 1065 1070 3 | 1073 1073 1073 975 -171 19 1 | 1685 730 4 11 -2
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 1034 -177 19 0 | 1135 752 0 3 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1094 -184 19 0 | 1450 885 0 6 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1161 -185 19 0 | 1363 882 0 5 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1227 -189 19 0 | 2066 850 0 4 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1293 -195 19 0 | 1435 935 0 6 0
DEC-24 18600 P 0 0 0 0 0 | 1378 1378 1355 1362 -199 19 2 | 1535 845 2 7 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1432 -203 19 0 | 0 0 0 0 0
DEC-24 18800 P 1608 1608 1608 1608 1 | 1495 1495 1495 1503 -208 19 1 | 1656 1070 2 7 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1576 -213 19 0 | 1615 1340 0 0 0
DEC-24 19000 P 0 0 0 0 0 | 1630 1641 1630 1651 -216 19 2 | 2544 1100 2 10 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1727 -220 19 0 | 1685 1300 0 3 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1804 -224 19 0 | 2645 1252 0 2 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 1883 -228 19 0 | 1779 1285 0 3 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 1963 -231 19 0 | 2050 1263 0 6 0
DEC-24 19500 P 0 0 0 0 0 | 0 0 0 2044 -234 19 0 | 1320 1320 0 1 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2126 -238 19 0 | 2320 1983 0 0 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2209 -241 19 0 | 1874 1345 0 1 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2294 -243 19 0 | 0 0 0 0 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2379 -246 19 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2465 -249 19 0 | 2900 2330 0 6 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 2641 -253 19 0 | 2665 1850 0 6 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2819 -258 19 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 3000 -262 19 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3184 -265 19 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3370 -268 19 0 | 3110 2130 0 10 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 3558 -271 20 0 | 3160 2300 0 3 0
DEC-24 21400 P 0 0 0 0 0 | 3753 3753 3753 3748 -273 20 1 | 3753 2684 1 6 -1
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 3939 -275 20 0 | 3585 2685 0 4 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4131 -277 20 0 | 3520 2800 0 2 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4325 -278 20 0 | 5358 3764 0 2 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 4519 -280 20 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4715 -281 20 0 | 0 0 0 0 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 4911 -282 20 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 5108 -282 20 0 | 5000 4860 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5305 -283 20 0 | 6383 4578 0 11 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 5503 -283 20 0 | 6663 5800 0 8 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 5701 -284 20 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 5899 -285 20 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6296 -286 20 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 6695 -286 20 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7094 -286 21 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 7493 -286 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 7892 -287 20 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8292 -287 21 0 | 0 0 0 4 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 8692 -286 22 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9091 -287 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 9491 -287 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 9891 -287 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10291 -287 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 10691 -287 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11091 -287 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 11491 -287 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 11891 -287 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12291 -287 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 12691 -287 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13091 -287 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 13491 -287 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 13891 -287 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14291 -287 0 0 | 0 0 0 4 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 14691 -287 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15091 -287 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 15491 -287 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 15891 -287 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 16291 -287 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 16691 -287 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 17091 -287 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 17491 -287 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 17891 -287 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 18291 -287 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 18691 -287 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 19091 -287 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 19491 -287 0 0 | 0 0 0 0 0
TOTAL PUT 10 | TOTAL PUT 237 | TOTAL PUT 247 2139 +183
| MONTH PUT/CALL RATIO 2.11
| MONTH TOTAL 364 3151 +199
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-25 10000 C 0 0 0 0 0 | 0 0 0 7757 +288 27 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 7657 +287 27 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7558 +288 27 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7458 +287 27 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7359 +287 27 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 7259 +287 26 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7160 +287 26 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7061 +287 26 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 6961 +286 26 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6862 +286 26 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 6763 +286 26 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 6664 +286 26 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 6565 +286 26 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 6466 +285 25 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 6368 +286 26 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 6269 +285 25 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 6171 +285 25 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 6072 +284 25 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 5974 +284 25 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 5876 +283 25 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 5779 +284 25 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 5681 +283 25 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 5583 +282 25 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 5486 +282 25 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 5389 +281 24 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 5292 +280 24 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5196 +280 24 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 5100 +280 24 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 5004 +279 24 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 4908 +278 24 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4813 +278 24 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4717 +276 24 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4623 +276 24 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 4528 +274 24 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 4434 +273 23 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 4341 +273 23 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 4248 +272 23 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 4155 +270 23 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 4063 +269 23 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 3971 +268 23 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 3878 3878 3878 3880 +267 23 1 | 3878 3620 1 4 +1
MAR-25 14100 C 0 0 0 0 0 | 3680 3680 3680 3789 +265 23 3 | 3680 3680 3 3 +3
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3699 +264 23 0 | 3442 3442 0 3 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3609 +262 23 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 3520 +260 22 0 | 3300 3300 0 1 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 3432 +258 22 0 | 2590 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 3344 +256 22 0 | 2700 2600 0 3 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 3257 +254 22 0 | 2800 2800 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 3171 +253 22 0 | 2425 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 3086 +251 22 0 | 2680 2600 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3001 +249 22 0 | 2400 2400 0 2 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2917 +246 22 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2834 +244 22 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2751 +241 22 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2670 +239 22 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2590 +237 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 2510 +234 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2431 +231 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 2354 +228 21 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 2277 +225 21 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2202 +222 21 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2127 +219 21 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2054 +216 21 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1982 +213 21 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1911 +209 21 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1841 +206 20 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1772 +202 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1705 +199 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1638 +194 20 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1574 +192 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1510 +186 20 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1448 +181 20 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1367 +168 19 0 | 1126 1123 0 2 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1310 +163 19 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1255 +162 19 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1202 +158 19 0 | 1154 1154 0 1 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1150 +153 19 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1100 +149 19 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 1051 +139 19 0 | 799 799 0 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 1004 +136 19 0 | 984 845 0 3 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 958 +130 19 0 | 0 0 0 0 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 914 +126 19 0 | 730 640 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 872 +120 19 0 | 700 630 0 1 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 832 +117 19 0 | 574 574 0 1 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 792 +113 19 0 | 725 678 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 755 +107 19 0 | 548 548 0 1 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 719 +106 19 0 | 590 590 0 1 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 684 +100 19 0 | 530 530 0 1 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 651 +97 19 0 | 495 495 0 53 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 620 +94 19 0 | 0 0 0 0 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 589 +88 19 0 | 590 445 0 3 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 560 +84 19 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 532 +83 19 0 | 490 490 0 20 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 505 +79 19 0 | 338 338 0 1 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 479 +75 19 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 454 +70 19 0 | 333 321 0 3 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 431 +67 19 0 | 293 293 0 1 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 422 +77 19 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 389 +62 19 0 | 302 266 0 1 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 369 +60 19 0 | 259 251 0 1 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 349 +56 19 0 | 372 228 0 7 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 314 +52 19 0 | 220 217 0 2 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 281 +47 19 0 | 0 0 0 0 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 252 +43 19 0 | 0 0 0 0 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 226 +40 19 0 | 202 157 0 2 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 203 +37 19 0 | 207 181 0 2 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 181 +33 19 0 | 0 0 0 0 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 162 +30 19 0 | 0 0 0 0 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 145 +27 19 0 | 0 0 0 0 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 130 +24 19 0 | 0 0 0 0 0
MAR-25 22000 C 0 0 0 0 0 | 108 108 108 116 +22 20 1 | 108 108 1 1 +1
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 103 +18 20 0 | 0 0 0 0 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 93 +18 20 0 | 0 0 0 0 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 83 +17 20 0 | 95 95 0 1 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 73 +14 20 0 | 0 0 0 0 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 64 +12 20 0 | 0 0 0 0 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 57 +12 20 0 | 0 0 0 0 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 50 +10 20 0 | 42 29 0 2 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 44 +9 20 0 | 48 28 0 11 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 155 +5
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-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 23 12 0 4 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 -1 24 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 -2 24 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 2 -2 25 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 3 -2 25 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 4 -2 26 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 5 -2 26 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 6 -2 26 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 7 -2 26 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 8 -2 26 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 9 -2 26 0 | 34 33 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 10 -2 26 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 11 -2 26 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 12 -3 25 0 | 0 0 0 0 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 14 -2 26 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 15 -3 25 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 17 -3 25 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 18 -5 25 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 20 -5 25 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 22 -5 25 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 25 -5 25 0 | 57 57 0 1 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 28 -5 25 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 30 -6 25 0 | 0 0 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 33 -7 25 0 | 0 0 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 36 -7 25 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 40 -7 25 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 43 -8 24 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 47 -9 24 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 51 -10 24 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 56 -10 24 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 60 -11 24 0 | 116 116 0 2 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 65 -12 24 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 71 -13 24 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 77 -13 24 0 | 90 90 0 1 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 83 -15 24 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 89 -16 24 0 | 141 141 0 1 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 97 -17 23 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 104 -18 23 0 | 158 158 0 1 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 112 -20 23 0 | 128 110 0 3 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 121 -20 23 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 129 -23 23 0 | 205 156 0 3 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 137 -24 23 0 | 152 151 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 146 -25 23 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 156 -26 23 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 166 -28 22 0 | 174 174 0 1 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 176 -30 22 0 | 185 185 0 1 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 187 -32 22 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 199 -33 22 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 211 -35 22 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 225 -37 22 0 | 310 240 0 2 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 239 -39 22 0 | 482 360 0 6 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 255 -41 22 0 | 381 381 0 1 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 271 -43 21 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 289 -45 21 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 307 -47 21 0 | 435 419 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 325 -51 21 0 | 335 335 0 1 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 345 -53 21 0 | 575 366 0 0 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 366 -55 21 0 | 416 388 0 3 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 388 -58 21 0 | 610 555 0 0 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 411 -61 21 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 434 -64 21 0 | 689 415 0 8 0
MAR-25 16100 P 0 0 0 0 0 | 502 502 502 459 -67 20 1 | 502 449 1 2 +1
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 485 -70 20 0 | 0 0 0 0 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 512 -73 20 0 | 0 0 0 0 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 540 -77 20 0 | 0 0 0 0 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 569 -80 20 0 | 850 560 0 3 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 599 -86 20 0 | 1026 1026 0 2 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 631 -90 20 0 | 1010 1010 0 1 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 664 -97 20 0 | 0 0 0 0 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 698 -103 20 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 734 -111 19 0 | 1157 724 0 4 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 773 -116 19 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 814 -119 19 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 857 -127 19 0 | 0 0 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 902 -131 19 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 948 -134 19 0 | 976 940 0 2 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 995 -140 19 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 1045 -125 19 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1096 -136 19 0 | 1295 1295 0 1 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1151 -128 19 0 | 0 0 0 0 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1200 -136 19 0 | 1580 1580 0 1 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1256 -175 19 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1314 -180 19 0 | 1979 1979 0 1 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1386 -173 19 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1448 -177 19 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1511 -181 19 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1576 -185 19 0 | 0 0 0 0 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1642 -188 19 0 | 0 0 0 0 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1709 -192 19 0 | 0 0 0 0 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1778 -196 19 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1848 -199 19 0 | 2000 2000 0 1 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1919 -202 19 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1991 -206 19 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 2064 -209 19 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2139 -212 19 0 | 0 0 0 0 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2214 -216 19 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2291 -218 19 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2368 -221 19 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2447 -224 19 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2526 -227 19 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2606 -230 19 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2770 -234 19 0 | 2789 2789 0 1 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 2936 -240 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3106 -244 19 0 | 0 0 0 0 0
MAR-25 20800 P 0 0 0 0 0 | 3409 3409 3409 3278 -248 19 1 | 3489 3409 1 0 -1
MAR-25 21000 P 0 0 0 0 0 | 3485 3485 3485 3453 -252 19 1 | 3555 3485 1 0 -1
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 3631 -255 19 0 | 0 0 0 0 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3811 -258 19 0 | 0 0 0 0 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 3992 -262 19 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4176 -264 19 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4361 -267 20 0 | 0 0 0 0 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 4548 -269 20 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4737 -270 20 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 4926 -273 20 0 | 5600 5035 0 9 0
MAR-25 22800 P 0 0 0 0 0 | 5275 5300 5120 5117 -274 20 5 | 5900 5120 5 13 +5
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 5308 -276 20 0 | 6350 5976 0 15 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 5501 -277 20 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 5695 -278 20 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 5889 -279 20 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 8 | TOTAL PUT 8 100 +4
| MONTH PUT/CALL RATIO 1.60
| MONTH TOTAL 13 255 +9
MARKET PUT/CALL RATIO 0.64
MARKET TOTAL 13107 54254 +532
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED