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 17800 1793 38 20 185 26 1113 -129
C AUG-24 18000 1207 6 21 78 4 885 -62
C AUG-24 17900 1013 16 20 124 10 751 -94
P AUG-24 17800 861 134 21 163 49 369 +77
P AUG-24 17700 777 69 19 94 22 164 +37
P AUG-24 17600 704 32 20 48 11 355 +16
C SEP-24 18300 696 142 18 195 126 853 -49
C AUG-24 17700 564 78 19 256 55 817 -165
P AUG-24 17500 544 14 21 22 5 371 +6
C SEP-24 18400 537 120 18 169 112 693 -45
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
27 AUG 2024, TUESDAY 28 AUG 2024, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-24 13200 C 0 0 0 0 0 | 0 0 0 4509 -204 0 0 | 0 0 0 0 0
AUG-24 13300 C 0 0 0 0 0 | 0 0 0 4409 -204 0 0 | 0 0 0 0 0
AUG-24 13400 C 0 0 0 0 0 | 0 0 0 4309 -204 0 0 | 0 0 0 0 0
AUG-24 13500 C 0 0 0 0 0 | 0 0 0 4209 -204 0 0 | 0 0 0 0 0
AUG-24 13600 C 0 0 0 0 0 | 0 0 0 4109 -204 0 0 | 0 0 0 0 0
AUG-24 13700 C 0 0 0 0 0 | 0 0 0 4009 -204 0 0 | 0 0 0 0 0
AUG-24 13800 C 0 0 0 0 0 | 0 0 0 3909 -204 0 0 | 0 0 0 0 0
AUG-24 13900 C 0 0 0 0 0 | 0 0 0 3809 -204 0 0 | 0 0 0 0 0
AUG-24 14000 C 0 0 0 0 0 | 0 0 0 3709 -204 0 0 | 0 0 0 0 0
AUG-24 14100 C 0 0 0 0 0 | 0 0 0 3609 -204 0 0 | 0 0 0 0 0
AUG-24 14200 C 0 0 0 0 0 | 0 0 0 3509 -204 0 0 | 0 0 0 0 0
AUG-24 14300 C 0 0 0 0 0 | 0 0 0 3409 -204 0 0 | 0 0 0 0 0
AUG-24 14400 C 0 0 0 0 0 | 0 0 0 3309 -204 0 0 | 0 0 0 0 0
AUG-24 14500 C 0 0 0 0 0 | 0 0 0 3209 -204 0 0 | 0 0 0 0 0
AUG-24 14600 C 0 0 0 0 0 | 0 0 0 3109 -204 0 0 | 0 0 0 0 0
AUG-24 14700 C 0 0 0 0 0 | 0 0 0 3009 -204 0 0 | 0 0 0 0 0
AUG-24 14800 C 0 0 0 0 0 | 0 0 0 2909 -204 0 0 | 2796 1835 0 4 0
AUG-24 14900 C 0 0 0 0 0 | 0 0 0 2809 -204 0 0 | 0 0 0 0 0
AUG-24 15000 C 0 0 0 0 0 | 0 0 0 2709 -204 0 0 | 2595 2100 0 0 0
AUG-24 15100 C 0 0 0 0 0 | 0 0 0 2609 -204 0 0 | 0 0 0 0 0
AUG-24 15200 C 0 0 0 0 0 | 0 0 0 2509 -204 0 0 | 0 0 0 0 0
AUG-24 15300 C 0 0 0 0 0 | 0 0 0 2409 -204 0 0 | 0 0 0 0 0
AUG-24 15400 C 0 0 0 0 0 | 0 0 0 2309 -204 0 0 | 0 0 0 0 0
AUG-24 15500 C 0 0 0 0 0 | 0 0 0 2209 -204 0 0 | 0 0 0 0 0
AUG-24 15600 C 0 0 0 0 0 | 0 0 0 2109 -204 0 0 | 1310 1072 0 0 0
AUG-24 15700 C 0 0 0 0 0 | 0 0 0 2009 -204 0 0 | 0 0 0 0 0
AUG-24 15800 C 0 0 0 0 0 | 0 0 0 1909 -204 0 0 | 1795 972 0 5 0
AUG-24 15900 C 0 0 0 0 0 | 0 0 0 1809 -204 0 0 | 1057 882 0 0 0
AUG-24 16000 C 0 0 0 0 0 | 0 0 0 1709 -204 0 0 | 1310 715 0 1 0
AUG-24 16100 C 0 0 0 0 0 | 0 0 0 1609 -204 0 0 | 1150 810 0 1 0
AUG-24 16200 C 0 0 0 0 0 | 0 0 0 1509 -204 0 0 | 1330 585 0 11 0
AUG-24 16300 C 0 0 0 0 0 | 0 0 0 1409 -204 0 0 | 1730 509 0 19 0
AUG-24 16400 C 0 0 0 0 0 | 0 0 0 1309 -204 0 0 | 1270 460 0 17 0
AUG-24 16500 C 0 0 0 0 0 | 1250 1250 1250 1209 -204 0 1 | 1287 387 1 38 0
AUG-24 16600 C 0 0 0 0 0 | 0 0 0 1109 -204 0 0 | 1035 338 0 29 0
AUG-24 16700 C 0 0 0 0 0 | 1050 1050 1050 1009 -204 0 1 | 1128 290 1 134 0
AUG-24 16800 C 0 0 0 0 0 | 0 0 0 909 -204 0 0 | 1375 248 0 139 0
AUG-24 16900 C 0 0 0 0 0 | 992 998 853 809 -204 0 3 | 998 210 3 120 -8
AUG-24 17000 C 892 892 840 840 2 | 718 730 668 709 -204 0 38 | 892 178 40 467 -21
AUG-24 17100 C 0 0 0 0 0 | 768 768 768 612 -201 34 1 | 812 146 1 878 0
AUG-24 17200 C 0 0 0 0 0 | 700 700 488 511 -203 27 10 | 911 122 10 659 -2
AUG-24 17300 C 595 595 547 547 2 | 550 550 380 411 -204 22 10 | 897 100 12 448 -7
AUG-24 17400 C 530 530 512 512 7 | 442 442 280 316 -201 23 17 | 668 78 24 918 -11
AUG-24 17500 C 415 415 415 415 1 | 398 398 183 224 -189 21 40 | 796 68 41 532 -9
AUG-24 17600 C 329 341 263 270 11 | 286 315 107 140 -184 19 104 | 659 54 115 1003 +4
AUG-24 17700 C 248 256 183 183 22 | 192 211 55 78 -165 19 542 | 880 44 564 817 -47
AUG-24 17800 C 185 185 120 134 97 | 105 150 26 38 -129 20 1696 | 847 26 1793 1113 -385
AUG-24 17900 C 117 124 74 81 110 | 70 91 10 16 -94 20 903 | 725 10 1013 751 +244
AUG-24 18000 C 70 78 41 49 166 | 37 53 4 6 -62 21 1041 | 728 4 1207 885 -9
AUG-24 18100 C 43 45 25 29 137 | 22 28 2 3 -37 23 185 | 670 2 322 763 +16
AUG-24 18200 C 23 26 11 14 34 | 9 13 1 1 -20 23 132 | 590 1 166 535 -103
AUG-24 18300 C 9 11 6 8 11 | 5 6 1 1 -10 27 25 | 562 1 36 635 -8
AUG-24 18400 C 6 6 4 5 4 | 3 3 1 1 -4 31 8 | 555 1 12 723 0
AUG-24 18500 C 3 3 2 2 5 | 1 1 1 1 -2 35 15 | 503 1 20 587 +5
AUG-24 18600 C 2 2 2 2 2 | 1 1 1 1 -1 39 2 | 450 1 4 596 0
AUG-24 18700 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 395 2 0 869 0
AUG-24 18800 C 0 0 0 0 0 | 1 1 1 1 0 46 4 | 360 1 4 810 -4
AUG-24 18900 C 1 1 1 1 1 | 0 0 0 1 0 50 0 | 333 1 1 152 -1
AUG-24 19000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 312 1 0 176 0
AUG-24 19100 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 279 1 0 207 0
AUG-24 19200 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 258 1 0 415 0
AUG-24 19300 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 228 1 0 124 0
AUG-24 19400 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 220 1 0 187 0
AUG-24 19500 C 0 0 0 0 0 | 0 0 0 1 0 70 0 | 182 3 0 138 0
AUG-24 19600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 184 1 0 81 0
AUG-24 19700 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 160 3 0 99 0
AUG-24 19800 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 139 1 0 119 0
AUG-24 19900 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 135 2 0 90 0
AUG-24 20000 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 122 1 0 257 0
AUG-24 20200 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 93 1 0 54 0
AUG-24 20400 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 80 3 0 18 0
AUG-24 20600 C 0 0 0 0 0 | 0 0 0 1 0 105 0 | 61 1 0 7 0
AUG-24 20800 C 0 0 0 0 0 | 0 0 0 1 0 111 0 | 53 1 0 260 0
AUG-24 21000 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 39 1 0 132 0
AUG-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 30 4 0 4 0
AUG-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 25 2 0 9 0
AUG-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 18 9 0 0 0
AUG-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
AUG-24 22000 C 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
AUG-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 5 2 0 0 0
AUG-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 156 0 | 8 2 0 2 0
AUG-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 162 0 | 4 4 0 2 0
AUG-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 167 0 | 0 0 0 0 0
AUG-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 172 0 | 0 0 0 0 0
AUG-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 177 0 | 0 0 0 0 0
AUG-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
AUG-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 187 0 | 0 0 0 0 0
TOTAL CALL 612 | TOTAL CALL 4778 | TOTAL CALL 5390 17040 -346
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 0 196 0 | 0 0 0 0 0
AUG-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 192 0 | 10 6 0 97 0
AUG-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 187 0 | 9 9 0 188 0
AUG-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 182 0 | 20 5 0 364 0
AUG-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 178 0 | 20 9 0 191 0
AUG-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 173 0 | 15 7 0 406 0
AUG-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 169 0 | 19 3 0 180 0
AUG-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 164 0 | 28 1 0 272 0
AUG-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 160 0 | 35 1 0 62 0
AUG-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 155 0 | 33 1 0 162 0
AUG-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 151 0 | 41 1 0 211 0
AUG-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 147 0 | 44 4 0 78 0
AUG-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 142 0 | 46 4 0 218 0
AUG-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 138 0 | 59 1 0 55 0
AUG-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 61 1 0 48 0
AUG-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 76 1 0 145 0
AUG-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 90 3 0 202 0
AUG-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 121 0 | 102 6 0 82 0
AUG-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 112 1 0 310 0
AUG-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 116 1 0 224 0
AUG-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 132 1 0 604 0
AUG-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 156 1 0 371 0
AUG-24 15400 P 0 0 0 0 0 | 1 1 1 1 0 99 2 | 166 1 2 329 0
AUG-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 193 1 0 603 0
AUG-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 205 1 0 437 0
AUG-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 230 1 0 1852 0
AUG-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 253 1 0 280 0
AUG-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 288 1 0 325 0
AUG-24 16000 P 1 1 1 1 1 | 0 0 0 1 0 74 0 | 313 1 1 1144 0
AUG-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 349 3 0 422 0
AUG-24 16200 P 0 0 0 0 0 | 1 1 1 1 0 66 2 | 380 1 2 297 0
AUG-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 402 1 0 462 0
AUG-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 461 1 0 279 0
AUG-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 489 1 0 329 0
AUG-24 16600 P 0 0 0 0 0 | 1 1 1 1 0 50 1 | 540 1 1 310 -1
AUG-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 578 1 0 406 0
AUG-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 671 1 0 664 0
AUG-24 16900 P 2 2 2 2 1 | 1 1 1 1 0 37 2 | 678 1 3 347 0
AUG-24 17000 P 1 1 1 1 1 | 1 1 1 1 0 33 2 | 784 1 3 1039 -2
AUG-24 17100 P 1 1 1 1 7 | 1 1 1 1 0 29 5 | 746 1 12 368 -26
AUG-24 17200 P 3 3 3 3 1 | 2 2 1 1 0 24 2 | 830 1 3 299 -17
AUG-24 17300 P 2 2 2 2 1 | 2 4 2 2 0 22 96 | 933 2 97 676 +65
AUG-24 17400 P 5 6 4 4 17 | 3 9 3 5 +1 21 126 | 1051 3 143 316 +13
AUG-24 17500 P 8 11 7 11 27 | 9 22 5 14 +6 21 517 | 1112 5 544 371 -5
AUG-24 17600 P 18 24 15 22 161 | 20 48 11 32 +16 20 543 | 1100 11 704 355 -183
AUG-24 17700 P 32 47 29 35 186 | 44 94 22 69 +37 19 591 | 1197 22 777 164 -55
AUG-24 17800 P 56 86 52 64 231 | 85 163 49 134 +77 21 630 | 1259 49 861 369 +1
AUG-24 17900 P 96 136 88 117 80 | 152 244 90 214 +114 23 146 | 1393 88 226 164 -24
AUG-24 18000 P 154 207 145 190 51 | 204 325 155 295 +138 19 60 | 1415 145 111 136 -12
AUG-24 18100 P 233 259 220 245 6 | 250 437 248 393 +165 21 11 | 1439 220 17 34 -8
AUG-24 18200 P 336 372 327 372 5 | 355 423 337 498 +189 32 3 | 1330 311 8 36 -4
AUG-24 18300 P 0 0 0 0 0 | 455 455 455 591 +192 0 1 | 1744 455 1 34 -1
AUG-24 18400 P 512 512 512 512 1 | 550 550 550 691 +201 0 1 | 1540 512 2 36 -2
AUG-24 18500 P 0 0 0 0 0 | 0 0 0 791 +186 0 2 | 1550 755 2 5 -2
AUG-24 18600 P 0 0 0 0 0 | 0 0 0 891 +198 0 0 | 1370 748 0 1 0
AUG-24 18700 P 0 0 0 0 0 | 0 0 0 991 +182 0 0 | 0 0 0 0 0
AUG-24 18800 P 0 0 0 0 0 | 0 0 0 1091 +204 0 0 | 1780 816 0 2 0
AUG-24 18900 P 0 0 0 0 0 | 0 0 0 1191 +184 0 0 | 0 0 0 0 0
AUG-24 19000 P 0 0 0 0 0 | 0 0 0 1291 +204 0 0 | 2010 952 0 2 0
AUG-24 19100 P 0 0 0 0 0 | 1358 1358 1358 1391 +204 0 1 | 2480 1300 1 3 0
AUG-24 19200 P 0 0 0 0 0 | 0 0 0 1491 +204 0 0 | 2570 1443 0 1 0
AUG-24 19300 P 0 0 0 0 0 | 0 0 0 1591 +204 0 0 | 2251 1715 0 2 0
AUG-24 19400 P 0 0 0 0 0 | 0 0 0 1691 +204 0 0 | 0 0 0 0 0
AUG-24 19500 P 0 0 0 0 0 | 0 0 0 1791 +204 0 0 | 2500 1915 0 1 0
AUG-24 19600 P 0 0 0 0 0 | 0 0 0 1891 +200 0 0 | 0 0 0 0 0
AUG-24 19700 P 0 0 0 0 0 | 0 0 0 1991 +204 0 0 | 0 0 0 0 0
AUG-24 19800 P 0 0 0 0 0 | 0 0 0 2091 +204 0 0 | 0 0 0 0 0
AUG-24 19900 P 0 0 0 0 0 | 0 0 0 2191 +204 0 0 | 2600 2600 0 1 0
AUG-24 20000 P 0 0 0 0 0 | 0 0 0 2291 +204 0 0 | 2540 2510 0 2 0
AUG-24 20200 P 0 0 0 0 0 | 0 0 0 2491 +204 0 0 | 0 0 0 0 0
AUG-24 20400 P 0 0 0 0 0 | 0 0 0 2691 +204 0 0 | 0 0 0 0 0
AUG-24 20600 P 0 0 0 0 0 | 0 0 0 2891 +204 0 0 | 0 0 0 0 0
AUG-24 20800 P 0 0 0 0 0 | 0 0 0 3091 +204 0 0 | 0 0 0 0 0
AUG-24 21000 P 0 0 0 0 0 | 0 0 0 3291 +204 0 0 | 0 0 0 0 0
AUG-24 21200 P 0 0 0 0 0 | 0 0 0 3491 +204 0 0 | 0 0 0 0 0
AUG-24 21400 P 0 0 0 0 0 | 0 0 0 3691 +204 0 0 | 0 0 0 0 0
AUG-24 21600 P 0 0 0 0 0 | 0 0 0 3891 +204 0 0 | 0 0 0 0 0
AUG-24 21800 P 0 0 0 0 0 | 0 0 0 4091 +204 0 0 | 0 0 0 0 0
AUG-24 22000 P 0 0 0 0 0 | 0 0 0 4291 +204 0 0 | 0 0 0 0 0
AUG-24 22200 P 0 0 0 0 0 | 0 0 0 4491 +204 0 0 | 0 0 0 0 0
AUG-24 22400 P 0 0 0 0 0 | 0 0 0 4691 +204 0 0 | 0 0 0 0 0
AUG-24 22600 P 0 0 0 0 0 | 0 0 0 4891 +204 0 0 | 0 0 0 0 0
AUG-24 22800 P 0 0 0 0 0 | 0 0 0 5091 +204 0 0 | 0 0 0 0 0
AUG-24 23000 P 0 0 0 0 0 | 0 0 0 5291 +204 0 0 | 0 0 0 0 0
AUG-24 23200 P 0 0 0 0 0 | 0 0 0 5491 +204 0 0 | 0 0 0 0 0
AUG-24 23400 P 0 0 0 0 0 | 0 0 0 5691 +204 0 0 | 0 0 0 0 0
AUG-24 23600 P 0 0 0 0 0 | 0 0 0 5891 +204 0 0 | 0 0 0 0 0
TOTAL PUT 777 | TOTAL PUT 2744 | TOTAL PUT 3521 17373 -263
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 8911 34413 -609
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 7657 -178 0 0 | 0 0 0 0 0
SEP-24 10100 C 0 0 0 0 0 | 0 0 0 7557 -178 0 0 | 0 0 0 0 0
SEP-24 10200 C 0 0 0 0 0 | 0 0 0 7457 -178 0 0 | 0 0 0 0 0
SEP-24 10300 C 0 0 0 0 0 | 0 0 0 7357 -178 0 0 | 0 0 0 0 0
SEP-24 10400 C 0 0 0 0 0 | 0 0 0 7257 -178 0 0 | 0 0 0 0 0
SEP-24 10500 C 0 0 0 0 0 | 0 0 0 7157 -178 0 0 | 0 0 0 0 0
SEP-24 10600 C 0 0 0 0 0 | 0 0 0 7057 -178 0 0 | 0 0 0 0 0
SEP-24 10700 C 0 0 0 0 0 | 0 0 0 6957 -178 0 0 | 0 0 0 0 0
SEP-24 10800 C 0 0 0 0 0 | 0 0 0 6857 -178 0 0 | 0 0 0 0 0
SEP-24 10900 C 0 0 0 0 0 | 0 0 0 6757 -178 0 0 | 0 0 0 0 0
SEP-24 11000 C 0 0 0 0 0 | 0 0 0 6657 -178 0 0 | 0 0 0 0 0
SEP-24 11100 C 0 0 0 0 0 | 0 0 0 6557 -178 0 0 | 0 0 0 0 0
SEP-24 11200 C 0 0 0 0 0 | 0 0 0 6457 -178 0 0 | 0 0 0 0 0
SEP-24 11300 C 0 0 0 0 0 | 0 0 0 6357 -178 0 0 | 0 0 0 0 0
SEP-24 11400 C 0 0 0 0 0 | 0 0 0 6257 -178 0 0 | 0 0 0 0 0
SEP-24 11500 C 0 0 0 0 0 | 0 0 0 6157 -178 0 0 | 0 0 0 0 0
SEP-24 11600 C 0 0 0 0 0 | 0 0 0 6057 -178 0 0 | 0 0 0 0 0
SEP-24 11700 C 0 0 0 0 0 | 0 0 0 5957 -178 0 0 | 0 0 0 0 0
SEP-24 11800 C 0 0 0 0 0 | 0 0 0 5857 -178 0 0 | 0 0 0 0 0
SEP-24 11900 C 0 0 0 0 0 | 0 0 0 5757 -178 0 0 | 0 0 0 0 0
SEP-24 12000 C 0 0 0 0 0 | 0 0 0 5657 -178 0 0 | 0 0 0 0 0
SEP-24 12100 C 0 0 0 0 0 | 0 0 0 5557 -178 0 0 | 0 0 0 0 0
SEP-24 12200 C 0 0 0 0 0 | 0 0 0 5457 -178 0 0 | 0 0 0 0 0
SEP-24 12300 C 0 0 0 0 0 | 0 0 0 5357 -178 0 0 | 0 0 0 0 0
SEP-24 12400 C 0 0 0 0 0 | 0 0 0 5257 -178 0 0 | 0 0 0 0 0
SEP-24 12500 C 0 0 0 0 0 | 0 0 0 5157 -178 0 0 | 7066 3170 0 30 0
SEP-24 12600 C 0 0 0 0 0 | 0 0 0 5057 -178 0 0 | 0 0 0 0 0
SEP-24 12700 C 0 0 0 0 0 | 0 0 0 4957 -178 0 0 | 0 0 0 0 0
SEP-24 12800 C 0 0 0 0 0 | 0 0 0 4857 -178 0 0 | 0 0 0 0 0
SEP-24 12900 C 0 0 0 0 0 | 0 0 0 4757 -178 0 0 | 0 0 0 0 0
SEP-24 13000 C 0 0 0 0 0 | 0 0 0 4657 -178 0 0 | 0 0 0 0 0
SEP-24 13100 C 0 0 0 0 0 | 0 0 0 4557 -178 0 0 | 0 0 0 0 0
SEP-24 13200 C 0 0 0 0 0 | 0 0 0 4457 -178 0 0 | 0 0 0 0 0
SEP-24 13300 C 0 0 0 0 0 | 0 0 0 4357 -178 0 0 | 0 0 0 0 0
SEP-24 13400 C 0 0 0 0 0 | 0 0 0 4257 -178 0 0 | 0 0 0 0 0
SEP-24 13500 C 0 0 0 0 0 | 0 0 0 4157 -178 0 0 | 0 0 0 0 0
SEP-24 13600 C 0 0 0 0 0 | 0 0 0 4057 -178 0 0 | 0 0 0 0 0
SEP-24 13700 C 0 0 0 0 0 | 0 0 0 3957 -178 0 0 | 0 0 0 0 0
SEP-24 13800 C 0 0 0 0 0 | 0 0 0 3857 -178 0 0 | 0 0 0 0 0
SEP-24 13900 C 0 0 0 0 0 | 0 0 0 3757 -178 0 0 | 0 0 0 0 0
SEP-24 14000 C 0 0 0 0 0 | 0 0 0 3657 -178 0 0 | 5480 2050 0 4 0
SEP-24 14100 C 0 0 0 0 0 | 0 0 0 3557 -178 0 0 | 5110 2388 0 0 0
SEP-24 14200 C 0 0 0 0 0 | 0 0 0 3457 -178 0 0 | 0 0 0 0 0
SEP-24 14300 C 0 0 0 0 0 | 0 0 0 3357 -178 0 0 | 4916 1608 0 4 0
SEP-24 14400 C 0 0 0 0 0 | 0 0 0 3257 -178 0 0 | 2215 1950 0 2 0
SEP-24 14500 C 0 0 0 0 0 | 0 0 0 3157 -178 0 0 | 4620 2110 0 2 0
SEP-24 14600 C 0 0 0 0 0 | 0 0 0 3057 -178 0 0 | 3890 2139 0 1 0
SEP-24 14700 C 0 0 0 0 0 | 0 0 0 2957 -178 0 0 | 3730 2930 0 0 0
SEP-24 14800 C 0 0 0 0 0 | 0 0 0 2858 -177 22 0 | 0 0 0 0 0
SEP-24 14900 C 0 0 0 0 0 | 0 0 0 2758 -177 21 0 | 0 0 0 0 0
SEP-24 15000 C 0 0 0 0 0 | 0 0 0 2658 -178 20 0 | 3480 1200 0 11 0
SEP-24 15100 C 0 0 0 0 0 | 0 0 0 2558 -178 20 0 | 2055 1199 0 1 0
SEP-24 15200 C 0 0 0 0 0 | 0 0 0 2459 -177 20 0 | 3023 1230 0 3 0
SEP-24 15300 C 0 0 0 0 0 | 0 0 0 2360 -176 21 0 | 3944 3944 0 1 0
SEP-24 15400 C 0 0 0 0 0 | 0 0 0 2260 -177 20 0 | 1602 1115 0 3 0
SEP-24 15500 C 0 0 0 0 0 | 0 0 0 2162 -176 20 0 | 2352 1100 0 1 0
SEP-24 15600 C 0 0 0 0 0 | 0 0 0 2063 -175 20 0 | 0 0 0 0 0
SEP-24 15700 C 0 0 0 0 0 | 0 0 0 1965 -175 20 0 | 1975 1180 0 10 0
SEP-24 15800 C 0 0 0 0 0 | 0 0 0 1867 -174 20 0 | 2705 1255 0 2 0
SEP-24 15900 C 0 0 0 0 0 | 0 0 0 1770 -173 20 0 | 1600 1108 0 3 0
SEP-24 16000 C 0 0 0 0 0 | 0 0 0 1673 -172 19 0 | 3622 840 0 8 0
SEP-24 16100 C 0 0 0 0 0 | 0 0 0 1577 -171 19 0 | 1843 960 0 4 0
SEP-24 16200 C 0 0 0 0 0 | 0 0 0 1483 -169 19 0 | 1850 750 0 3 0
SEP-24 16300 C 0 0 0 0 0 | 0 0 0 1389 -168 19 0 | 1961 675 0 3 0
SEP-24 16400 C 0 0 0 0 0 | 1302 1302 1270 1297 -165 19 2 | 2480 635 2 6 0
SEP-24 16500 C 0 0 0 0 0 | 0 0 0 1206 -163 19 0 | 2689 552 0 18 0
SEP-24 16600 C 0 0 0 0 0 | 0 0 0 1118 -159 19 0 | 1778 491 0 37 0
SEP-24 16700 C 0 0 0 0 0 | 0 0 0 1031 -156 18 0 | 994 441 0 41 0
SEP-24 16800 C 1101 1101 1101 1101 1 | 1010 1010 970 946 -153 18 2 | 2398 396 3 109 0
SEP-24 16900 C 0 0 0 0 0 | 0 0 0 865 -148 18 0 | 2740 358 0 36 0
SEP-24 17000 C 0 0 0 0 0 | 777 777 755 786 -144 18 4 | 2671 311 4 115 +2
SEP-24 17100 C 0 0 0 0 0 | 710 710 710 710 -139 18 3 | 2282 290 3 62 +1
SEP-24 17200 C 0 0 0 0 0 | 595 628 595 636 -130 18 6 | 2100 248 6 179 -2
SEP-24 17300 C 0 0 0 0 0 | 600 600 530 556 -131 17 8 | 988 248 8 130 +4
SEP-24 17400 C 625 625 625 625 1 | 483 500 475 495 -133 17 16 | 1357 219 17 317 +10
SEP-24 17500 C 0 0 0 0 0 | 433 433 417 439 -119 17 4 | 2238 178 4 276 +1
SEP-24 17600 C 0 0 0 0 0 | 455 455 353 383 -103 17 50 | 1080 153 50 481 +14
SEP-24 17700 C 423 423 405 405 23 | 385 418 309 334 -98 17 141 | 830 137 164 435 +101
SEP-24 17800 C 375 385 353 360 14 | 328 365 264 288 -91 17 241 | 2020 119 255 744 +123
SEP-24 17900 C 341 343 300 324 7 | 296 316 230 250 -80 17 87 | 790 106 94 340 +19
SEP-24 18000 C 295 295 265 283 54 | 251 278 200 218 -72 17 248 | 1860 90 302 359 +118
SEP-24 18100 C 255 257 228 230 77 | 220 232 170 189 -64 18 135 | 982 80 212 101 +10
SEP-24 18200 C 226 226 210 210 5 | 198 210 148 162 -58 18 259 | 1035 70 264 385 +164
SEP-24 18300 C 188 195 184 192 11 | 179 179 126 142 -49 18 685 | 1080 62 696 853 +632
SEP-24 18400 C 169 169 150 150 27 | 150 156 112 120 -45 18 510 | 1028 55 537 693 +437
SEP-24 18500 C 146 146 129 129 8 | 133 136 92 105 -39 18 176 | 1390 50 184 260 +88
SEP-24 18600 C 126 128 120 120 10 | 109 115 78 89 -34 18 246 | 1160 40 256 653 +79
SEP-24 18700 C 109 115 100 101 9 | 98 101 66 78 -28 19 188 | 1030 37 197 423 +101
SEP-24 18800 C 94 94 86 87 4 | 83 86 56 66 -26 19 235 | 993 32 239 466 +114
SEP-24 18900 C 79 80 78 78 40 | 70 70 47 56 -23 19 130 | 970 26 170 162 +57
SEP-24 19000 C 68 68 59 59 8 | 62 62 39 47 -20 19 135 | 1235 23 143 165 +7
SEP-24 19100 C 58 58 58 58 5 | 38 39 32 39 -18 19 296 | 1043 20 301 273 +163
SEP-24 19200 C 47 47 45 45 5 | 43 43 28 33 -15 19 78 | 985 21 83 374 +16
SEP-24 19300 C 41 41 41 41 1 | 25 25 24 28 -13 20 3 | 1123 16 4 196 +1
SEP-24 19400 C 0 0 0 0 0 | 30 30 20 23 -11 20 6 | 997 11 6 215 -1
SEP-24 19500 C 0 0 0 0 0 | 17 19 17 19 -9 20 6 | 855 8 6 154 -3
SEP-24 19600 C 24 24 21 21 2 | 15 15 15 16 -8 20 1 | 925 8 3 119 +2
SEP-24 19700 C 0 0 0 0 0 | 12 12 12 14 -6 20 4 | 536 9 4 127 +2
SEP-24 19800 C 15 15 15 15 1 | 10 10 10 11 -6 20 2 | 810 10 3 43 +1
SEP-24 19900 C 0 0 0 0 0 | 0 0 0 10 -4 21 0 | 605 8 0 24 0
SEP-24 20000 C 0 0 0 0 0 | 11 11 11 8 -4 21 4 | 750 6 4 121 0
SEP-24 20200 C 0 0 0 0 0 | 0 0 0 6 -3 21 0 | 663 5 0 44 0
SEP-24 20400 C 0 0 0 0 0 | 0 0 0 5 -2 22 0 | 600 6 0 25 0
SEP-24 20600 C 0 0 0 0 0 | 0 0 0 3 -2 22 0 | 555 4 0 114 0
SEP-24 20800 C 0 0 0 0 0 | 0 0 0 2 -2 22 0 | 460 4 0 57 0
SEP-24 21000 C 0 0 0 0 0 | 0 0 0 1 -1 21 0 | 444 5 0 50 0
SEP-24 21200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 393 4 0 151 0
SEP-24 21400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 338 6 0 110 0
SEP-24 21600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 348 3 0 35 0
SEP-24 21800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 280 3 0 16 0
SEP-24 22000 C 0 0 0 0 0 | 5 6 5 1 0 26 2 | 275 1 2 410 +2
SEP-24 22200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 218 5 0 8 0
SEP-24 22400 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 133 17 0 4 0
SEP-24 22600 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 166 1 0 8 0
SEP-24 22800 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 150 12 0 1 0
SEP-24 23000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 145 1 0 12 0
SEP-24 23200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 128 12 0 1 0
SEP-24 23400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 37 8 0 1 0
SEP-24 23600 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 81 24 0 3 0
TOTAL CALL 313 | TOTAL CALL 3913 | TOTAL CALL 4226 10638 +2263
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 66 0 | 0 0 0 0 0
SEP-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
SEP-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
SEP-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 5 5 0 30 0
SEP-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
SEP-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
SEP-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
SEP-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
SEP-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 24 24 0 1 0
SEP-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
SEP-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
SEP-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
SEP-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
SEP-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
SEP-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
SEP-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 56 25 0 4 0
SEP-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
SEP-24 11700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 29 8 0 1 0
SEP-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
SEP-24 11900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 34 12 0 2 0
SEP-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 250 2 0 6 0
SEP-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 126 4 0 3 0
SEP-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
SEP-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 52 8 0 5 0
SEP-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 90 82 0 4 0
SEP-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 98 18 0 1 0
SEP-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 106 8 0 0 0
SEP-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 288 17 0 2 0
SEP-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 83 10 0 3 0
SEP-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 278 10 0 17 0
SEP-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 290 5 0 21 0
SEP-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 36 17 0 56 0
SEP-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 410 7 0 89 0
SEP-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 25 18 0 29 0
SEP-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 125 7 0 34 0
SEP-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 195 5 0 54 0
SEP-24 13600 P 0 0 0 0 0 | 2 2 2 1 0 32 3 | 248 2 3 190 0
SEP-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 64 24 0 0 0
SEP-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 182 4 0 28 0
SEP-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 300 22 0 2 0
SEP-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 506 4 0 50 0
SEP-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 91 5 0 37 0
SEP-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 312 5 0 73 0
SEP-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 455 11 0 214 0
SEP-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 622 6 0 69 0
SEP-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 866 20 0 48 0
SEP-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 468 4 0 78 0
SEP-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 630 13 0 44 0
SEP-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 708 8 0 107 0
SEP-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 545 10 0 114 0
SEP-24 15000 P 0 0 0 0 0 | 5 5 5 1 0 20 2 | 1060 5 2 168 0
SEP-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 621 7 0 23 0
SEP-24 15200 P 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 1080 8 0 78 0
SEP-24 15300 P 7 7 7 7 1 | 0 0 0 3 +2 21 0 | 1165 7 1 63 0
SEP-24 15400 P 0 0 0 0 0 | 8 8 8 4 +2 21 2 | 825 8 2 25 0
SEP-24 15500 P 0 0 0 0 0 | 9 10 9 5 +2 20 36 | 1190 9 36 110 +33
SEP-24 15600 P 0 0 0 0 0 | 12 12 12 6 +2 20 1 | 1235 10 1 246 0
SEP-24 15700 P 0 0 0 0 0 | 12 12 12 8 +3 20 23 | 1180 12 23 168 0
SEP-24 15800 P 0 0 0 0 0 | 16 16 16 10 +3 20 2 | 1050 13 2 107 +2
SEP-24 15900 P 14 14 14 14 1 | 0 0 0 13 +5 20 0 | 1160 14 1 271 0
SEP-24 16000 P 17 17 17 17 1 | 17 22 17 17 +6 20 12 | 1495 16 13 423 -1
SEP-24 16100 P 19 19 19 19 4 | 23 24 23 21 +7 19 2 | 1201 19 6 260 -5
SEP-24 16200 P 22 22 22 22 2 | 20 31 20 27 +10 19 37 | 1300 20 39 233 +30
SEP-24 16300 P 26 26 25 25 2 | 25 36 25 33 +11 19 26 | 1233 25 28 230 +19
SEP-24 16400 P 31 32 31 32 4 | 34 44 31 41 +13 19 122 | 1160 30 126 244 +27
SEP-24 16500 P 35 40 35 40 3 | 38 53 36 50 +15 19 154 | 1608 35 157 297 -3
SEP-24 16600 P 44 47 44 47 16 | 45 63 45 60 +16 19 132 | 1660 44 148 194 -21
SEP-24 16700 P 0 0 0 0 0 | 54 76 54 72 +20 18 194 | 1426 54 194 343 +62
SEP-24 16800 P 63 70 63 68 15 | 70 92 60 87 +24 18 116 | 1505 60 131 231 -33
SEP-24 16900 P 74 84 74 82 14 | 83 109 78 104 +28 18 95 | 1600 74 109 162 +1
SEP-24 17000 P 92 100 90 95 28 | 105 131 89 125 +33 18 148 | 2070 89 176 281 +6
SEP-24 17100 P 106 118 106 115 7 | 123 154 110 148 +38 18 73 | 1059 106 80 217 +19
SEP-24 17200 P 127 147 126 144 22 | 141 184 128 176 +44 18 230 | 1765 126 252 245 +7
SEP-24 17300 P 153 172 153 172 5 | 178 219 164 206 +49 17 89 | 2340 153 94 255 -32
SEP-24 17400 P 186 218 181 218 56 | 195 250 180 241 +56 17 120 | 1800 180 176 177 +5
SEP-24 17500 P 215 227 215 227 3 | 238 299 219 284 +65 17 271 | 1538 215 274 388 +173
SEP-24 17600 P 256 277 256 277 6 | 279 346 254 329 +74 17 400 | 1970 254 406 690 +344
SEP-24 17700 P 296 319 296 315 9 | 330 398 305 380 +82 17 87 | 1850 296 96 296 +18
SEP-24 17800 P 368 370 358 370 7 | 364 450 363 436 +89 17 28 | 1290 344 35 147 -1
SEP-24 17900 P 408 410 408 410 3 | 430 505 430 498 +97 17 11 | 1054 372 14 180 +6
SEP-24 18000 P 495 495 495 495 1 | 488 590 462 578 +123 18 15 | 2780 404 16 58 +4
SEP-24 18100 P 0 0 0 0 0 | 643 643 629 638 +118 18 2 | 1731 430 2 21 0
SEP-24 18200 P 583 600 583 600 3 | 688 688 688 714 +125 18 2 | 1500 541 5 32 0
SEP-24 18300 P 650 650 650 650 1 | 0 0 0 786 +125 18 0 | 1070 501 1 31 +1
SEP-24 18400 P 0 0 0 0 0 | 0 0 0 865 +121 18 2 | 1395 84 2 17 0
SEP-24 18500 P 0 0 0 0 0 | 900 950 900 948 +138 18 2 | 1558 560 2 12 +1
SEP-24 18600 P 0 0 0 0 0 | 0 0 0 1032 +142 18 0 | 2096 707 0 8 0
SEP-24 18700 P 0 0 0 0 0 | 0 0 0 1119 +147 19 0 | 2620 776 0 8 0
SEP-24 18800 P 0 0 0 0 0 | 0 0 0 1208 +152 19 0 | 2600 673 0 24 0
SEP-24 18900 P 0 0 0 0 0 | 0 0 0 1298 +155 19 0 | 2097 891 0 6 0
SEP-24 19000 P 0 0 0 0 0 | 0 0 0 1389 +158 19 0 | 2355 757 0 12 0
SEP-24 19100 P 0 0 0 0 0 | 0 0 0 1482 +161 19 0 | 1871 1186 0 16 0
SEP-24 19200 P 0 0 0 0 0 | 0 0 0 1593 +180 22 0 | 1706 1056 0 2 0
SEP-24 19300 P 0 0 0 0 0 | 0 0 0 1671 +165 20 0 | 1050 999 0 9 0
SEP-24 19400 P 0 0 0 0 0 | 0 0 0 1766 +167 20 0 | 3180 947 0 2 0
SEP-24 19500 P 0 0 0 0 0 | 0 0 0 1863 +169 20 0 | 2780 950 0 15 0
SEP-24 19600 P 0 0 0 0 0 | 0 0 0 1960 +171 20 0 | 3410 1178 0 10 0
SEP-24 19700 P 0 0 0 0 0 | 0 0 0 2057 +171 20 0 | 3480 1895 0 1 0
SEP-24 19800 P 0 0 0 0 0 | 0 0 0 2155 +173 20 0 | 3750 3052 0 0 0
SEP-24 19900 P 0 0 0 0 0 | 0 0 0 2253 +173 21 0 | 3670 3192 0 3 0
SEP-24 20000 P 0 0 0 0 0 | 0 0 0 2351 +174 21 0 | 4240 1360 0 17 0
SEP-24 20200 P 0 0 0 0 0 | 2555 2555 2555 2549 +175 21 1 | 4075 1416 1 2 -1
SEP-24 20400 P 0 0 0 0 0 | 0 0 0 2747 +176 21 0 | 3940 2065 0 4 0
SEP-24 20600 P 0 0 0 0 0 | 0 0 0 2946 +177 22 0 | 0 0 0 0 0
SEP-24 20800 P 0 0 0 0 0 | 0 0 0 3145 +177 22 0 | 0 0 0 0 0
SEP-24 21000 P 0 0 0 0 0 | 0 0 0 3344 +177 21 0 | 4700 3390 0 3 0
SEP-24 21200 P 0 0 0 0 0 | 0 0 0 3544 +177 22 0 | 3100 2914 0 1 0
SEP-24 21400 P 0 0 0 0 0 | 0 0 0 3744 +178 23 0 | 3800 3180 0 3 0
SEP-24 21600 P 0 0 0 0 0 | 0 0 0 3944 +178 24 0 | 3840 3450 0 2 0
SEP-24 21800 P 0 0 0 0 0 | 0 0 0 4143 +177 0 0 | 3535 3530 0 3 0
SEP-24 22000 P 0 0 0 0 0 | 0 0 0 4343 +178 0 0 | 5965 3150 0 17 0
SEP-24 22200 P 0 0 0 0 0 | 0 0 0 4543 +178 0 0 | 0 0 0 0 0
SEP-24 22400 P 0 0 0 0 0 | 0 0 0 4743 +178 0 0 | 0 0 0 0 0
SEP-24 22600 P 0 0 0 0 0 | 0 0 0 4943 +178 0 0 | 0 0 0 0 0
SEP-24 22800 P 0 0 0 0 0 | 0 0 0 5143 +178 0 0 | 0 0 0 0 0
SEP-24 23000 P 0 0 0 0 0 | 0 0 0 5343 +178 0 0 | 0 0 0 0 0
SEP-24 23200 P 0 0 0 0 0 | 0 0 0 5543 +178 0 0 | 0 0 0 0 0
SEP-24 23400 P 0 0 0 0 0 | 0 0 0 5743 +178 0 0 | 0 0 0 0 0
SEP-24 23600 P 0 0 0 0 0 | 0 0 0 5943 +178 0 0 | 0 0 0 0 0
TOTAL PUT 214 | TOTAL PUT 2440 | TOTAL PUT 2654 8507 +661
| MONTH PUT/CALL RATIO 0.62
| MONTH TOTAL 6880 19145 +2924
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 7770 -188 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 7670 -188 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 7570 -188 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 7470 -188 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 7370 -188 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 7270 -188 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 7170 -188 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 7070 -188 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 6971 -187 28 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 6871 -187 28 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 6771 -187 27 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 6671 -187 27 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 6571 -187 26 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 6471 -188 26 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 6371 -188 25 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 6272 -187 27 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 6172 -187 26 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 5972 -187 25 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 5773 -187 25 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 5674 -186 26 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 5574 -186 25 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 5475 -186 25 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 5375 -186 25 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 5276 -186 25 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 5177 -185 25 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 5078 -185 25 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 4979 -185 24 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 4880 -185 24 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 4781 -185 24 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 4683 -184 24 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 4584 -184 24 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 4486 -183 24 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 4388 -183 24 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 4290 -182 23 0 | 6204 3460 0 40 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 4192 -182 23 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 4095 -181 23 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 3998 -181 23 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 3901 -180 23 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 3805 -179 23 0 | 5704 2885 0 50 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 3709 -178 23 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 3613 -178 23 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 3517 -177 22 0 | 0 0 0 0 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 3422 -177 22 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 3370 3370 3370 3328 -175 22 1 | 4496 2450 1 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 3234 -174 22 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 3141 -173 22 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 3048 -172 22 0 | 2710 2210 0 2 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 2955 -172 22 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 2960 2960 2960 2864 -170 22 1 | 4060 2045 1 22 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 2773 -169 22 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 2683 -167 21 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 2593 -167 21 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 2505 -165 21 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 2417 -164 21 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 2330 -162 21 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 2244 -161 21 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 2159 -160 21 0 | 1393 1393 0 2 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 2076 -157 21 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 1993 -156 20 0 | 1485 1366 0 2 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 1912 -154 20 0 | 0 0 0 0 0
DEC-24 16200 C 0 0 0 0 0 | 1800 1821 1800 1832 -152 20 3 | 1821 1595 3 3 +3
DEC-24 16300 C 1925 1925 1925 1925 1 | 0 0 0 1753 -150 20 0 | 1968 1238 1 5 -1
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 1675 -149 20 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 1599 -147 20 0 | 0 0 0 0 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 1525 -144 20 0 | 1595 918 0 5 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 1452 -142 20 0 | 1003 983 0 8 0
DEC-24 16800 C 0 0 0 0 0 | 1350 1355 1350 1380 -140 20 2 | 1562 863 2 3 +1
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 1310 -138 19 0 | 1150 775 0 10 0
DEC-24 17000 C 1375 1375 1375 1375 2 | 1203 1206 1202 1242 -136 19 15 | 2030 825 17 24 +13
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 1176 -133 19 0 | 1060 895 0 3 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 1092 -150 19 0 | 1480 812 0 16 0
DEC-24 17300 C 0 0 0 0 0 | 1034 1034 1034 1032 -144 19 1 | 1494 635 1 9 +1
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 973 -124 18 0 | 2386 716 0 20 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 919 -119 18 0 | 1040 696 0 35 0
DEC-24 17600 C 0 0 0 0 0 | 849 849 849 861 -101 18 1 | 1555 555 1 6 +1
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 811 -112 18 0 | 1271 527 0 9 0
DEC-24 17800 C 0 0 0 0 0 | 755 765 755 760 -113 18 9 | 1217 464 9 33 +2
DEC-24 17900 C 0 0 0 0 0 | 736 736 736 714 -108 18 1 | 1161 535 1 12 -1
DEC-24 18000 C 0 0 0 0 0 | 722 722 662 668 -105 18 4 | 1955 432 4 17 +2
DEC-24 18100 C 0 0 0 0 0 | 622 622 622 627 -99 18 1 | 1345 433 1 11 0
DEC-24 18200 C 673 673 673 673 1 | 0 0 0 585 -96 18 0 | 1345 383 1 13 +1
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 545 -94 18 0 | 1340 413 0 10 0
DEC-24 18400 C 0 0 0 0 0 | 495 495 495 509 -91 18 1 | 1040 388 1 4 +1
DEC-24 18500 C 0 0 0 0 0 | 476 476 476 475 -86 18 2 | 1500 327 2 12 -1
DEC-24 18600 C 0 0 0 0 0 | 512 512 512 444 -81 18 1 | 1593 283 1 20 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 415 -76 18 0 | 1228 299 0 3 0
DEC-24 18800 C 0 0 0 0 0 | 377 377 377 387 -72 18 1 | 1238 265 1 7 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 361 -67 18 0 | 1231 246 0 54 0
DEC-24 19000 C 399 399 399 399 1 | 334 336 331 336 -60 18 9 | 1128 219 10 27 +3
DEC-24 19100 C 0 0 0 0 0 | 305 305 305 313 -60 18 1 | 713 210 1 6 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 292 -56 18 0 | 1360 199 0 19 0
DEC-24 19300 C 0 0 0 0 0 | 264 264 264 271 -53 19 68 | 1193 166 68 32 +3
DEC-24 19400 C 0 0 0 0 0 | 280 280 280 252 -49 19 1 | 1338 170 1 82 0
DEC-24 19500 C 0 0 0 0 0 | 227 227 222 234 -47 19 21 | 1336 162 21 14 -1
DEC-24 19600 C 0 0 0 0 0 | 250 250 208 217 -44 19 26 | 1316 134 26 13 -19
DEC-24 19700 C 0 0 0 0 0 | 195 195 195 201 -42 19 1 | 1032 140 1 13 -1
DEC-24 19800 C 0 0 0 0 0 | 182 182 181 186 -40 19 7 | 1021 130 7 13 -5
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 173 -37 19 0 | 971 116 0 13 0
DEC-24 20000 C 194 194 194 194 1 | 175 175 148 166 -29 19 7 | 1207 100 8 62 +2
DEC-24 20200 C 0 0 0 0 0 | 141 141 128 136 -30 19 13 | 973 88 13 26 +4
DEC-24 20400 C 0 0 0 0 0 | 108 108 108 116 -27 19 1 | 518 85 1 13 +1
DEC-24 20600 C 119 119 119 119 5 | 98 98 97 99 -24 19 7 | 790 74 12 21 +5
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 84 -21 19 0 | 730 64 0 52 0
DEC-24 21000 C 0 0 0 0 0 | 68 68 68 72 -18 19 1 | 762 55 1 34 +1
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 62 -15 19 0 | 562 53 0 7 0
DEC-24 21400 C 0 0 0 0 0 | 54 54 51 53 -14 19 6 | 603 41 6 26 +4
DEC-24 21600 C 0 0 0 0 0 | 44 44 44 45 -12 20 1 | 600 44 1 4 -1
DEC-24 21800 C 0 0 0 0 0 | 39 39 39 38 -11 20 1 | 433 39 1 4 -1
DEC-24 22000 C 0 0 0 0 0 | 34 34 34 32 -9 20 1 | 500 31 1 15 -1
DEC-24 22200 C 0 0 0 0 0 | 30 30 30 27 -8 20 1 | 110 30 1 8 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 22 -7 20 0 | 243 31 0 5 0
DEC-24 22600 C 0 0 0 0 0 | 0 0 0 19 -5 20 0 | 127 24 0 1 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 16 -5 20 0 | 369 18 0 6 0
DEC-24 23000 C 0 0 0 0 0 | 18 18 18 13 -4 20 2 | 196 14 2 3 -5
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 11 -3 20 0 | 224 15 0 7 0
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 9 -3 20 0 | 0 0 0 0 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 7 -3 20 0 | 135 10 0 7 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 6 -1 21 0 | 140 13 0 4 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 4 -1 21 0 | 97 93 0 2 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 2 -1 20 0 | 120 20 0 2 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 1 -1 20 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 23 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 26 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 28 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 30 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 31 0 | 0 0 0 0 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 32 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 33 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 34 0 | 0 0 0 0 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 36 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 37 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 38 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 39 0 | 0 0 0 0 0
TOTAL CALL 11 | TOTAL CALL 219 | TOTAL CALL 230 1053 +11
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 32 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 19 13 0 3 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 22 14 0 8 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 27 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 26 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 26 26 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 44 25 0 3 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 44 20 0 7 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 23 23 0 1 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 60 22 0 7 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 39 23 0 10 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 3 +2 24 0 | 47 27 0 7 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 4 +3 25 0 | 36 16 0 3 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 5 +3 25 0 | 0 0 0 0 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 6 +3 25 0 | 51 22 0 18 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 7 +3 25 0 | 0 0 0 0 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 8 +3 25 0 | 55 33 0 3 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 9 +3 24 0 | 77 49 0 3 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 10 +3 24 0 | 103 88 0 1 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 11 +3 24 0 | 103 32 0 5 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 13 +4 24 0 | 25 25 0 78 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 14 +4 24 0 | 96 70 0 1 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 16 +5 24 0 | 65 32 0 5 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 18 +5 24 0 | 0 0 0 0 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 21 +6 24 0 | 157 88 0 69 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 23 +6 23 0 | 64 39 0 8 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 26 +7 23 0 | 121 39 0 75 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 29 +8 23 0 | 115 60 0 6 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 32 +8 23 0 | 108 85 0 2 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 36 +9 23 0 | 201 48 0 100 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 40 +10 23 0 | 120 70 0 3 0
DEC-24 14200 P 0 0 0 0 0 | 56 56 56 44 +10 23 2 | 110 56 2 77 -2
DEC-24 14300 P 0 0 0 0 0 | 60 60 60 49 +11 23 7 | 272 60 7 79 -1
DEC-24 14400 P 0 0 0 0 0 | 65 65 65 54 +12 23 7 | 126 61 7 4 -4
DEC-24 14500 P 0 0 0 0 0 | 69 70 67 60 +13 22 9 | 257 67 9 8 -1
DEC-24 14600 P 0 0 0 0 0 | 75 75 75 66 +14 22 8 | 232 75 8 8 -6
DEC-24 14700 P 0 0 0 0 0 | 81 81 80 73 +15 22 8 | 220 80 8 72 -8
DEC-24 14800 P 0 0 0 0 0 | 85 87 85 80 +16 22 8 | 350 85 8 6 -4
DEC-24 14900 P 0 0 0 0 0 | 92 94 92 88 +17 22 8 | 260 88 8 21 -5
DEC-24 15000 P 86 87 86 86 5 | 100 102 100 97 +19 22 25 | 374 80 30 123 +2
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 106 +20 22 0 | 347 105 0 23 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 116 +21 22 0 | 272 112 0 34 0
DEC-24 15300 P 0 0 0 0 0 | 123 123 123 127 +22 22 1 | 486 118 1 45 +1
DEC-24 15400 P 113 113 113 113 3 | 0 0 0 139 +24 21 0 | 360 113 3 11 +3
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 150 +24 21 0 | 540 152 0 81 0
DEC-24 15600 P 0 0 0 0 0 | 150 150 150 161 +23 21 2 | 518 150 2 41 0
DEC-24 15700 P 0 0 0 0 0 | 153 170 153 173 +22 21 3 | 318 153 3 50 -2
DEC-24 15800 P 0 0 0 0 0 | 182 191 182 188 +25 21 19 | 438 182 19 145 +19
DEC-24 15900 P 0 0 0 0 0 | 206 206 206 201 +24 20 7 | 472 206 7 40 0
DEC-24 16000 P 190 190 190 190 1 | 198 218 198 217 +31 20 8 | 700 190 9 35 +5
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 235 +33 20 0 | 460 232 0 37 0
DEC-24 16200 P 0 0 0 0 0 | 249 254 249 254 +35 20 7 | 545 243 7 14 +7
DEC-24 16300 P 0 0 0 0 0 | 244 279 244 274 +36 20 9 | 486 244 9 19 -5
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 296 +38 20 0 | 735 281 0 11 0
DEC-24 16500 P 0 0 0 0 0 | 288 288 288 320 +41 20 1 | 627 288 1 15 +1
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 344 +42 19 0 | 900 304 0 15 0
DEC-24 16700 P 325 325 325 325 1 | 369 371 366 370 +44 19 3 | 986 320 4 15 +1
DEC-24 16800 P 0 0 0 0 0 | 383 404 383 398 +46 19 4 | 843 342 4 13 +3
DEC-24 16900 P 0 0 0 0 0 | 389 431 389 427 +48 19 2 | 959 389 2 9 +1
DEC-24 17000 P 415 423 415 423 2 | 463 465 463 460 +53 19 3 | 1130 397 5 42 +2
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 493 +56 19 0 | 970 456 0 5 0
DEC-24 17200 P 0 0 0 0 0 | 485 485 485 529 +60 19 3 | 900 440 3 10 +3
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 567 +64 19 0 | 1055 513 0 9 0
DEC-24 17400 P 0 0 0 0 0 | 600 600 600 608 +68 19 3 | 1050 597 3 5 0
DEC-24 17500 P 0 0 0 0 0 | 585 585 585 652 +73 19 1 | 1368 541 1 217 +1
DEC-24 17600 P 0 0 0 0 0 | 694 694 694 697 +76 18 5 | 1238 623 5 12 +2
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 744 +79 18 0 | 1233 639 0 4 0
DEC-24 17800 P 0 0 0 0 0 | 715 818 715 796 +85 18 6 | 1322 668 6 21 +4
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 849 +89 18 0 | 1164 712 0 5 0
DEC-24 18000 P 824 824 820 820 2 | 897 910 897 905 +94 18 3 | 1685 730 5 13 +2
DEC-24 18100 P 0 0 0 0 0 | 980 980 980 967 +103 18 1 | 1135 752 1 5 +1
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1025 +97 18 0 | 1450 885 0 6 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 1088 +102 18 0 | 1363 882 0 5 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1153 +112 19 0 | 2066 850 0 4 0
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 1219 +110 19 0 | 1435 935 0 6 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1287 +113 19 0 | 1535 845 0 6 0
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 1357 +117 19 0 | 0 0 0 0 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1429 +121 19 0 | 1656 1070 0 7 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 1502 +124 19 0 | 1615 1340 0 0 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 1577 +127 19 0 | 2544 1100 0 9 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 1653 +130 19 0 | 1685 1300 0 3 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1731 +133 19 0 | 2645 1252 0 1 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 1810 +136 19 0 | 1828 1285 0 2 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 1890 +139 19 0 | 2050 1263 0 6 0
DEC-24 19500 P 0 0 0 0 0 | 1938 1950 1938 1971 +141 19 2 | 2000 1320 2 4 +2
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2054 +144 19 0 | 2320 1983 0 0 0
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 2137 +146 19 0 | 1874 1345 0 1 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2222 +149 19 0 | 2080 2080 0 1 0
DEC-24 19900 P 0 0 0 0 0 | 0 0 0 2308 +151 19 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2395 +154 19 0 | 2900 2330 0 6 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 2571 +158 19 0 | 2665 1850 0 6 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2750 +161 19 0 | 0 0 0 0 0
DEC-24 20600 P 0 0 0 0 0 | 0 0 0 2932 +164 19 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 3116 +167 19 0 | 0 0 0 0 0
DEC-24 21000 P 0 0 0 0 0 | 0 0 0 3303 +170 19 0 | 3110 2130 0 10 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 3492 +172 19 0 | 3160 2300 0 3 0
DEC-24 21400 P 0 0 0 0 0 | 0 0 0 3682 +174 19 0 | 3753 2684 0 6 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 3874 +176 19 0 | 3585 2685 0 4 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 4067 +178 20 0 | 3520 2800 0 2 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 4261 +179 20 0 | 5358 3764 0 2 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 4456 +180 20 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 4652 +182 20 0 | 0 0 0 0 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 4848 +182 20 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 5045 +183 20 0 | 5000 4860 0 2 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 5243 +184 20 0 | 6383 4578 0 11 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 5441 +185 20 0 | 6663 5800 0 8 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 5639 +185 20 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 5837 +185 20 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 6235 +186 20 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 6634 +187 21 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 7032 +187 20 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 7432 +188 21 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 7831 +187 20 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 8231 +188 21 0 | 0 0 0 4 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 8631 +188 22 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 9030 +187 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 9430 +188 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 9830 +188 0 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 10230 +188 0 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 10630 +188 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 11030 +188 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 11430 +188 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 11830 +188 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 12230 +188 0 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 12630 +188 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 13030 +188 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 13430 +188 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 13830 +188 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 14230 +188 0 0 | 0 0 0 4 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 14630 +188 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 15030 +188 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 15430 +188 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 15830 +188 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 16230 +188 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 16630 +188 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 17030 +188 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 17430 +188 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 17830 +188 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 18230 +188 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 18630 +188 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 19030 +188 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 19430 +188 0 0 | 0 0 0 0 0
TOTAL PUT 14 | TOTAL PUT 175 | TOTAL PUT 189 2248 +22
| MONTH PUT/CALL RATIO 0.82
| MONTH TOTAL 419 3301 +33
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 7824 -181 26 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 7724 -182 26 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 7625 -181 27 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 7525 -181 26 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 7425 -181 26 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 7326 -181 26 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 7226 -181 26 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 7127 -180 26 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 7027 -181 25 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 6928 -180 26 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 6829 -180 26 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 6729 -181 25 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 6630 -180 25 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 6531 -180 25 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 6432 -180 25 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 6333 -180 25 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 6235 -179 25 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 6136 -179 25 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 6037 -179 25 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 5939 -179 25 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 5841 -178 24 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 5743 -178 24 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 5645 -177 24 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 5547 -177 24 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 5449 -177 24 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 5352 -177 24 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 5255 -176 24 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 5158 -176 24 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 5061 -176 24 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 4965 -175 24 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 4869 -174 23 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 4773 -174 23 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 4678 -173 23 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 4582 -173 23 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 4488 -172 23 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 4393 -172 23 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 4299 -171 23 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 4205 -171 23 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 4112 -170 23 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 4019 -169 23 0 | 0 0 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 3932 3932 3910 3927 -168 22 2 | 4102 3620 2 5 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 3835 -168 22 0 | 3680 3680 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 3744 -167 22 0 | 3442 3442 0 3 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 3653 -166 22 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 3563 -165 22 0 | 3300 3300 0 1 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 3473 -165 22 0 | 2590 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 3384 -164 22 0 | 2700 2600 0 3 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 3296 -163 22 0 | 2800 2800 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 3209 -161 22 0 | 2425 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 3122 -160 22 0 | 2680 2600 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 3036 -159 21 0 | 2400 2400 0 2 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 2950 -159 21 0 | 0 0 0 0 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 2866 -157 21 0 | 0 0 0 0 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 2782 -156 21 0 | 0 0 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 2699 -155 21 0 | 0 0 0 0 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 2617 -154 21 0 | 0 0 0 0 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 2536 -153 21 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 2456 -151 21 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 2377 -150 21 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 2299 -148 21 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 2222 -147 20 0 | 0 0 0 0 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 2146 -145 20 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 2071 -144 20 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 1997 -143 20 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 1924 -142 20 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 1853 -140 20 0 | 0 0 0 0 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 1783 -138 20 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 1714 -136 20 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 1646 -135 20 0 | 0 0 0 0 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 1580 -133 20 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 1515 -131 19 0 | 0 0 0 0 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 1451 -129 19 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 1372 -144 19 0 | 1126 1123 0 2 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 1313 -141 19 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 1256 -121 19 0 | 0 0 0 0 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 1198 -121 19 0 | 1154 1154 0 1 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 1141 -122 19 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 1086 -122 18 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 1020 1020 1020 1038 -119 18 1 | 1020 799 1 1 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 991 -115 18 0 | 984 845 0 4 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 947 -109 18 0 | 0 0 0 0 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 899 -109 18 0 | 730 640 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 859 -102 18 0 | 700 630 0 1 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 816 -99 18 0 | 574 574 0 1 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 779 -95 18 0 | 725 678 0 0 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 737 -96 18 0 | 548 548 0 1 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 698 -95 18 0 | 590 590 0 1 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 663 -91 18 0 | 530 530 0 1 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 631 -87 18 0 | 495 495 0 53 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 600 -83 18 0 | 0 0 0 0 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 570 -79 18 0 | 596 445 0 4 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 542 -77 18 0 | 0 0 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 514 -72 18 0 | 490 490 0 20 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 488 -71 18 0 | 338 338 0 1 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 463 -66 18 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 439 -58 18 0 | 333 321 0 3 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 416 -60 19 0 | 293 293 0 1 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 394 -57 19 0 | 0 0 0 0 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 373 -52 19 0 | 302 266 0 1 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 353 -63 19 0 | 391 251 0 1 0
MAR-25 20000 C 0 0 0 0 0 | 333 333 333 334 -48 19 1 | 372 228 1 7 0
MAR-25 20200 C 0 0 0 0 0 | 285 285 285 299 -44 19 1 | 310 217 1 4 +1
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 267 -40 19 0 | 0 0 0 0 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 237 -38 19 0 | 0 0 0 0 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 211 -36 19 0 | 225 157 0 3 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 188 -33 19 0 | 207 181 0 2 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 168 -29 19 0 | 0 0 0 0 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 150 -27 19 0 | 0 0 0 0 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 133 -24 19 0 | 0 0 0 0 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 118 -23 19 0 | 0 0 0 0 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 106 -19 19 0 | 121 108 0 2 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 94 -18 19 0 | 0 0 0 0 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 83 -17 19 0 | 0 0 0 0 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 73 -15 19 0 | 95 95 0 1 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 64 -14 19 0 | 0 0 0 0 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 56 -12 19 0 | 0 0 0 0 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 49 -11 19 0 | 0 0 0 0 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 43 -10 19 0 | 42 29 0 2 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 38 -8 19 0 | 48 28 0 11 0
TOTAL CALL 0 | TOTAL CALL 5 | TOTAL CALL 5 162 +1
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 25 0 | 23 12 0 4 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 2 +1 24 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 3 +2 25 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 4 +2 25 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 5 +2 25 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 6 +2 25 0 | 34 33 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 7 +2 25 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 8 +2 25 0 | 0 0 0 0 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 9 +2 25 0 | 0 0 0 0 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 10 +2 25 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 11 +2 25 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 13 +3 25 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 14 +3 25 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 15 +3 25 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 17 +3 25 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 19 +4 24 0 | 57 57 0 1 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 21 +4 24 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 23 +5 24 0 | 47 47 0 1 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 26 +6 24 0 | 50 50 0 1 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 28 +5 24 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 31 +6 24 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 34 +6 24 0 | 0 0 0 0 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 37 +6 24 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 41 +7 24 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 44 +7 24 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 48 +7 24 0 | 116 116 0 2 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 53 +9 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 57 +9 23 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 62 +9 23 0 | 90 75 0 2 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 68 +10 23 0 | 0 0 0 0 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 73 +10 23 0 | 141 141 0 1 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 79 +11 23 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 86 +12 23 0 | 158 158 0 1 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 93 +13 23 0 | 128 105 0 1 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 100 +13 23 0 | 0 0 0 0 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 108 +14 23 0 | 205 156 0 3 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 117 +15 23 0 | 152 151 0 2 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 126 +16 22 0 | 0 0 0 0 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 135 +16 22 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 145 +17 22 0 | 174 174 0 1 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 156 +18 22 0 | 185 185 0 1 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 167 +19 22 0 | 0 0 0 0 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 179 +20 22 0 | 0 0 0 0 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 192 +21 22 0 | 0 0 0 0 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 204 +20 22 0 | 310 240 0 2 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 216 +19 22 0 | 482 360 0 6 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 229 +18 21 0 | 381 230 0 2 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 244 +20 21 0 | 0 0 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 258 +21 21 0 | 0 0 0 0 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 274 +23 21 0 | 435 419 0 1 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 290 +23 21 0 | 335 335 0 1 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 306 +23 21 0 | 575 366 0 0 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 325 +25 20 0 | 416 363 0 3 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 344 +27 20 0 | 610 555 0 0 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 365 +29 20 0 | 0 0 0 0 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 389 +33 20 0 | 689 364 0 7 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 412 +35 20 0 | 502 449 0 3 0
MAR-25 16200 P 0 0 0 0 0 | 394 394 394 435 +36 20 1 | 394 394 1 1 +1
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 461 +38 20 0 | 428 428 0 2 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 487 +39 20 0 | 502 502 0 1 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 515 +41 20 0 | 850 481 0 3 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 546 +45 20 0 | 1026 1026 0 2 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 577 +47 19 0 | 1010 1010 0 1 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 610 +50 19 0 | 0 0 0 0 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 644 +53 19 0 | 0 0 0 0 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 682 +59 19 0 | 1157 663 0 6 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 715 +58 19 0 | 0 0 0 0 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 758 +65 19 0 | 0 0 0 0 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 796 +65 19 0 | 0 0 0 0 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 841 +69 19 0 | 0 0 0 0 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 885 +72 19 0 | 976 940 0 2 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 932 +76 19 0 | 0 0 0 0 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 983 +81 19 0 | 0 0 0 0 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 1031 +82 19 0 | 1295 1025 0 2 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 1082 +85 19 0 | 0 0 0 0 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 1142 +95 19 0 | 1580 1580 0 1 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 1178 +79 18 0 | 0 0 0 0 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 1236 +81 18 0 | 1979 1979 0 1 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 1295 +85 18 0 | 0 0 0 0 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 1369 +102 19 0 | 0 0 0 0 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 1432 +97 19 0 | 0 0 0 0 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 1496 +99 19 0 | 0 0 0 0 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 1561 +102 19 0 | 0 0 0 0 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 1628 +104 19 0 | 0 0 0 0 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 1696 +107 19 0 | 0 0 0 0 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 1766 +110 19 0 | 2000 2000 0 1 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 1836 +112 19 0 | 0 0 0 0 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 1908 +115 19 0 | 0 0 0 0 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 1981 +117 19 0 | 0 0 0 0 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 2055 +119 19 0 | 0 0 0 0 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 2131 +122 19 0 | 0 0 0 0 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 2207 +124 19 0 | 0 0 0 0 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 2284 +126 19 0 | 0 0 0 0 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 2363 +129 19 0 | 0 0 0 0 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 2442 +130 19 0 | 0 0 0 0 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 2523 +133 19 0 | 0 0 0 0 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 2686 +136 19 0 | 2789 2789 0 1 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 2853 +140 19 0 | 0 0 0 0 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 3023 +144 19 0 | 0 0 0 0 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 3196 +147 19 0 | 3489 3409 0 0 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 3371 +150 19 0 | 3555 3212 0 2 0
MAR-25 21200 P 0 0 0 0 0 | 3566 3566 3566 3549 +152 19 1 | 3566 3566 1 1 +1
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 3730 +156 19 0 | 0 0 0 0 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 3912 +158 19 0 | 0 0 0 0 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 4097 +161 19 0 | 0 0 0 0 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 4283 +163 19 0 | 0 0 0 0 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 4470 +164 19 0 | 0 0 0 0 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 4659 +166 19 0 | 0 0 0 0 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 4849 +167 19 0 | 5600 4894 0 10 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 5040 +169 19 0 | 5900 5120 0 13 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 5233 +171 19 0 | 6350 5976 0 15 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 5426 +172 19 0 | 0 0 0 0 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 5620 +173 19 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 5815 +174 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 2 | TOTAL PUT 2 113 +2
| MONTH PUT/CALL RATIO 0.40
| MONTH TOTAL 7 275 +3
MARKET PUT/CALL RATIO 0.64
MARKET TOTAL 16217 57134 +2351
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED