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
P OCT-24 20000 1169 535 43 570 79 489 +448
C OCT-24 24000 1007 129 46 780 120 595 -626
P OCT-24 21400 997 1234 43 1300 260 679 +918
C OCT-24 21800 975 493 43 1745 477 1113 -1321
C OCT-24 22000 947 440 44 1693 400 639 -1242
C OCT-24 23000 939 240 45 1170 215 485 -888
P OCT-24 22000 903 1704 46 1725 416 1585 +1209
P OCT-24 21200 814 1117 43 1148 208 304 +849
C OCT-24 23400 783 187 45 1001 174 483 -771
P OCT-24 21000 732 990 42 1025 180 723 +765
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
07 OCT 2024, MONDAY 08 OCT 2024, TUESDAY
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
OCT-24 12000 C 0 0 0 0 0 | 0 0 0 8782 -2412 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 8682 -2412 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 8582 -2412 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8482 -2412 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 8382 -2412 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 8282 -2412 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 8182 -2412 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 8082 -2412 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 7982 -2412 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 7882 -2412 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 7782 -2412 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 7682 -2412 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 7582 -2412 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7482 -2412 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7382 -2412 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 7282 -2412 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 7182 -2412 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 7082 -2412 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 6982 -2412 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 6882 -2412 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 6782 -2412 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6682 -2412 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6583 -2411 52 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6483 -2411 51 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6383 -2411 50 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 6283 -2411 49 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 6183 -2411 48 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 6083 -2411 48 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 5984 -2410 50 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 5884 -2410 49 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 5784 -2410 48 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5685 -2409 49 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5585 -2409 48 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5486 -2408 49 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5386 -2408 48 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 5287 -2407 48 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 5188 -2406 48 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 5089 -2405 48 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 4990 -2404 48 0 | 3724 3200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 4891 -2403 48 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 4792 -2402 48 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4694 -2400 48 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4596 -2398 48 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4498 -2396 48 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4400 -2394 48 0 | 1895 1121 0 1 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 4302 -2392 47 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 4800 4800 4330 4205 -2389 47 6 | 5140 690 6 13 -6
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 4108 -2386 47 0 | 5870 5870 0 0 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 4011 -2383 47 0 | 5870 550 0 2 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 3915 -2379 47 0 | 548 535 0 2 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 3819 -2375 47 0 | 910 440 0 13 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3724 -2371 47 0 | 2780 395 0 72 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3640 -2355 49 0 | 5992 347 0 25 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3543 -2352 48 0 | 4360 310 0 36 0
OCT-24 17400 C 0 0 0 0 0 | 4120 4120 3920 3440 -2366 46 3 | 5670 285 3 129 -3
OCT-24 17500 C 0 0 0 0 0 | 3500 3500 3500 3305 -2391 38 1 | 3916 240 1 59 0
OCT-24 17600 C 0 0 0 0 0 | 4640 4640 3287 3304 -2304 53 4 | 4640 218 4 83 -4
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 3167 -2329 47 0 | 5470 192 0 171 0
OCT-24 17800 C 0 0 0 0 0 | 3700 3700 3650 3070 -2327 46 2 | 5350 166 2 150 0
OCT-24 17900 C 0 0 0 0 0 | 3500 3500 3500 2976 -2321 45 1 | 5245 143 1 95 0
OCT-24 18000 C 4990 4990 4990 4990 1 | 4348 4348 3260 2878 -2320 44 4 | 4990 122 5 110 +1
OCT-24 18100 C 0 0 0 0 0 | 4468 4468 3400 2801 -2312 46 11 | 4468 109 11 246 +4
OCT-24 18200 C 0 0 0 0 0 | 4500 4500 3340 2657 -2343 39 4 | 4500 98 4 157 -2
OCT-24 18300 C 4700 4700 4700 4700 1 | 4010 4010 3060 2619 -2282 45 19 | 4700 81 20 106 +2
OCT-24 18400 C 0 0 0 0 0 | 3178 3178 2864 2480 -2336 39 9 | 4700 70 9 294 0
OCT-24 18500 C 0 0 0 0 0 | 3185 3370 3185 2448 -2262 45 7 | 4690 64 7 559 -1
OCT-24 18600 C 4600 4600 4600 4600 1 | 4150 4150 2898 2308 -2324 40 19 | 4600 53 20 689 -2
OCT-24 18700 C 4530 4530 4530 4530 1 | 3600 3600 2731 2234 -2274 41 2 | 4530 56 3 400 -2
OCT-24 18800 C 0 0 0 0 0 | 3720 3720 2620 2195 -2222 44 5 | 6983 40 5 289 -2
OCT-24 18900 C 0 0 0 0 0 | 2933 2933 2902 2060 -2243 40 3 | 4296 34 3 258 0
OCT-24 19000 C 0 0 0 0 0 | 3600 3600 2500 2057 -2149 46 5 | 4133 30 5 307 0
OCT-24 19100 C 0 0 0 0 0 | 3500 3500 2000 1955 -2187 44 4 | 4200 25 4 207 -4
OCT-24 19200 C 0 0 0 0 0 | 3870 3870 1902 1890 -2109 45 28 | 3870 22 28 139 +2
OCT-24 19300 C 0 0 0 0 0 | 2600 2680 2200 1814 -2136 44 6 | 3566 21 6 567 -4
OCT-24 19400 C 3838 3838 3838 3838 2 | 2600 2600 1672 1747 -2104 45 15 | 3838 22 17 307 -8
OCT-24 19500 C 0 0 0 0 0 | 3200 3200 1999 1618 -2140 41 7 | 3200 15 7 251 -2
OCT-24 19600 C 0 0 0 0 0 | 2334 2401 1679 1583 -2078 43 26 | 3085 12 26 156 -4
OCT-24 19700 C 0 0 0 0 0 | 2700 2700 1595 1516 -2052 43 4 | 3555 11 4 164 -3
OCT-24 19800 C 0 0 0 0 0 | 2263 2263 1408 1465 -2007 44 14 | 3264 10 14 391 +2
OCT-24 19900 C 0 0 0 0 0 | 0 0 0 1352 -2028 42 0 | 3274 12 0 174 0
OCT-24 20000 C 3251 3291 3103 3103 4 | 2320 2320 1481 1303 -1984 42 29 | 3294 8 33 483 +5
OCT-24 20200 C 0 0 0 0 0 | 2500 2500 1267 1196 -1904 43 6 | 2772 6 6 530 -1
OCT-24 20400 C 2780 2780 2750 2750 2 | 2300 2300 1050 1068 -1855 42 18 | 2780 5 20 414 -2
OCT-24 20600 C 2701 2704 2701 2704 6 | 2500 2500 906 963 -1785 42 65 | 2742 5 71 461 -16
OCT-24 20800 C 0 0 0 0 0 | 1643 1643 827 865 -1711 42 130 | 2626 3 130 961 -10
OCT-24 21000 C 0 0 0 0 0 | 1708 1708 742 780 -1631 43 221 | 2388 5 221 931 -33
OCT-24 21200 C 2230 2230 2230 2230 2 | 1948 1948 680 692 -1560 43 99 | 2230 7 101 508 +3
OCT-24 21400 C 2016 2020 2016 2018 24 | 1455 1465 590 617 -1471 43 290 | 2193 22 314 525 +30
OCT-24 21600 C 0 0 0 0 0 | 1089 1100 530 552 -1401 43 329 | 1920 11 329 689 +33
OCT-24 21800 C 1745 1745 1702 1702 3 | 1162 1162 477 493 -1321 43 972 | 1851 13 975 1113 +637
OCT-24 22000 C 1656 1693 1500 1643 17 | 1250 1250 400 440 -1242 44 930 | 1693 7 947 639 -36
OCT-24 22200 C 1555 1580 1359 1359 7 | 1253 1253 360 390 -1171 44 528 | 1580 6 535 488 +121
OCT-24 22400 C 1430 1430 1392 1392 8 | 1044 1085 323 346 -1096 44 639 | 1430 26 647 656 +196
OCT-24 22600 C 1362 1362 1043 1043 5 | 1100 1100 280 307 -1026 44 523 | 1362 14 528 548 +142
OCT-24 22800 C 1205 1255 1062 1228 81 | 1063 1130 259 272 -959 45 527 | 1260 11 608 653 +32
OCT-24 23000 C 1126 1170 979 1089 71 | 1099 1099 215 240 -888 45 868 | 1188 7 939 485 -108
OCT-24 23200 C 1020 1085 900 1040 88 | 916 955 195 212 -833 45 542 | 1085 14 630 683 +33
OCT-24 23400 C 945 1001 820 949 106 | 802 882 174 187 -771 45 677 | 1005 90 783 483 -164
OCT-24 23600 C 862 924 750 864 109 | 800 801 154 165 -717 46 470 | 924 67 579 293 -192
OCT-24 23800 C 785 846 688 830 125 | 691 750 138 148 -664 46 575 | 846 59 700 489 +59
OCT-24 24000 C 741 780 652 730 130 | 660 691 120 129 -626 46 877 | 788 49 1007 595 +227
OCT-24 24200 C 688 729 583 678 68 | 602 637 112 115 -573 47 573 | 729 45 641 548 +262
OCT-24 24400 C 634 672 550 578 32 | 552 568 99 103 -535 47 387 | 674 50 419 278 +91
OCT-24 24600 C 570 620 523 580 33 | 500 509 87 91 -496 47 415 | 620 38 448 448 +229
OCT-24 24800 C 535 577 480 562 51 | 466 474 77 80 -461 48 259 | 577 40 310 275 -28
OCT-24 25000 C 483 527 419 500 116 | 412 450 70 70 -430 48 544 | 527 33 660 245 -43
OCT-24 25200 C 443 490 390 475 44 | 388 423 66 61 -396 48 207 | 490 25 251 287 +52
OCT-24 25400 C 400 455 363 430 29 | 374 374 59 54 -366 48 347 | 455 55 376 340 -120
OCT-24 25600 C 389 420 326 410 24 | 342 342 52 47 -336 49 257 | 420 52 281 109 -94
OCT-24 25800 C 341 378 308 369 17 | 236 236 49 41 -311 49 61 | 378 49 78 130 +3
OCT-24 26000 C 313 361 274 330 66 | 285 298 43 36 -288 49 423 | 361 39 489 482 +74
OCT-24 26200 C 292 319 263 318 22 | 250 252 39 31 -267 49 173 | 319 39 195 574 -10
OCT-24 26400 C 266 305 233 298 26 | 227 234 35 28 -246 50 172 | 305 35 198 175 +59
OCT-24 26600 C 258 264 225 237 6 | 211 212 32 24 -227 50 102 | 264 32 108 151 +44
OCT-24 26800 C 232 259 202 212 11 | 93 128 32 21 -207 50 39 | 259 32 50 87 -1
OCT-24 27000 C 208 247 187 209 53 | 185 185 25 18 -192 50 252 | 247 25 305 313 -70
OCT-24 27200 C 202 227 174 174 49 | 178 178 26 16 -178 50 78 | 227 26 127 85 +22
OCT-24 27400 C 182 188 173 173 9 | 151 159 24 14 -161 50 46 | 190 24 55 102 -1
OCT-24 27600 C 190 190 150 150 11 | 138 138 23 13 -147 51 46 | 190 22 57 87 +4
OCT-24 27800 C 170 180 142 145 21 | 100 100 28 11 -138 51 49 | 180 21 70 97 +19
OCT-24 28000 C 130 165 130 137 28 | 121 121 19 10 -126 51 66 | 165 18 94 164 -10
OCT-24 28200 C 150 150 113 116 36 | 67 67 17 9 -114 52 25 | 150 17 61 30 -21
OCT-24 28400 C 116 141 104 113 52 | 102 102 14 8 -106 52 39 | 141 14 91 55 +12
OCT-24 28600 C 110 133 97 120 51 | 92 93 19 7 -97 52 78 | 133 13 129 30 +12
OCT-24 28800 C 97 119 92 97 38 | 82 85 14 6 -90 52 18 | 119 14 56 31 -4
OCT-24 29000 C 85 112 82 96 69 | 88 88 13 5 -84 52 102 | 112 12 171 115 +99
OCT-24 29200 C 105 105 92 95 18 | 20 30 12 4 -79 52 26 | 105 12 44 32 +12
OCT-24 29400 C 0 0 0 0 0 | 25 25 25 3 -74 51 3 | 66 25 3 5 +3
OCT-24 29600 C 59 91 59 91 20 | 56 56 14 2 -69 50 4 | 91 14 24 52 +8
OCT-24 29800 C 57 71 57 71 2 | 22 22 12 1 -65 48 3 | 71 10 5 57 -1
OCT-24 30000 C 60 75 55 55 52 | 45 53 8 1 -61 49 85 | 75 8 137 136 +62
TOTAL CALL 1848 | TOTAL CALL 14403 | TOTAL CALL 16251 24770 +1584
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
OCT-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 0 0 0 0 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 0 0 0 0 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 7 7 0 1 0
OCT-24 14000 P 0 0 0 0 0 | 5 5 5 1 0 54 21 | 13 5 21 29 +18
OCT-24 14100 P 0 0 0 0 0 | 6 6 6 1 0 53 7 | 13 4 7 21 +7
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 15 4 0 82 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 15 5 0 140 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 17 6 0 147 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 18 10 0 90 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 23 6 0 118 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 22 4 0 170 0
OCT-24 14800 P 0 0 0 0 0 | 8 8 8 1 0 47 7 | 17 5 7 207 +7
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 20 11 0 52 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 30 1 0 93 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 32 5 0 6 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 2 +1 46 0 | 42 5 0 50 0
OCT-24 15300 P 0 0 0 0 0 | 10 10 10 3 +2 47 2 | 45 5 2 48 0
OCT-24 15400 P 0 0 0 0 0 | 8 11 8 4 +3 48 6 | 51 5 6 96 -1
OCT-24 15500 P 0 0 0 0 0 | 9 11 9 5 +4 48 6 | 60 6 6 21 +1
OCT-24 15600 P 0 0 0 0 0 | 10 10 10 6 +5 48 1 | 72 7 1 158 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 7 +6 48 0 | 72 7 0 9 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 8 +7 48 0 | 93 6 0 72 0
OCT-24 15900 P 0 0 0 0 0 | 16 17 16 10 +9 49 50 | 105 7 50 288 -40
OCT-24 16000 P 0 0 0 0 0 | 14 17 14 11 +10 48 31 | 123 7 31 185 -23
OCT-24 16100 P 0 0 0 0 0 | 16 20 16 12 +11 48 140 | 137 9 140 157 -98
OCT-24 16200 P 0 0 0 0 0 | 19 22 19 14 +13 48 100 | 160 9 100 262 0
OCT-24 16300 P 0 0 0 0 0 | 18 25 17 16 +15 48 192 | 176 9 192 72 -110
OCT-24 16400 P 12 12 12 12 2 | 18 24 18 18 +17 48 140 | 210 10 142 200 -87
OCT-24 16500 P 0 0 0 0 0 | 18 26 18 21 +20 48 144 | 232 10 144 195 -21
OCT-24 16600 P 0 0 0 0 0 | 20 22 20 24 +23 48 91 | 267 12 91 139 +6
OCT-24 16700 P 0 0 0 0 0 | 19 23 19 27 +26 47 95 | 300 11 95 248 -13
OCT-24 16800 P 13 15 13 15 2 | 18 31 18 30 +29 47 202 | 342 13 204 270 -15
OCT-24 16900 P 0 0 0 0 0 | 18 50 18 34 +33 47 247 | 390 12 247 238 +16
OCT-24 17000 P 0 0 0 0 0 | 29 51 25 38 +37 47 66 | 433 15 66 102 +3
OCT-24 17100 P 0 0 0 0 0 | 26 56 26 43 +42 47 70 | 480 15 70 105 -18
OCT-24 17200 P 0 0 0 0 0 | 23 60 3 48 +47 47 99 | 521 3 99 299 -21
OCT-24 17300 P 13 13 13 13 2 | 21 66 21 54 +53 47 101 | 610 13 103 419 +56
OCT-24 17400 P 16 16 16 16 1 | 22 69 22 60 +59 47 191 | 657 16 192 229 +18
OCT-24 17500 P 0 0 0 0 0 | 30 56 28 67 +66 47 32 | 555 17 32 544 +14
OCT-24 17600 P 17 17 17 17 1 | 20 80 20 74 +73 47 59 | 745 17 60 460 +12
OCT-24 17700 P 18 18 18 18 1 | 48 75 42 82 +80 46 51 | 724 16 52 242 +37
OCT-24 17800 P 17 17 17 17 2 | 31 85 31 91 +88 46 91 | 800 10 93 225 +37
OCT-24 17900 P 0 0 0 0 0 | 58 104 36 99 +95 46 17 | 836 18 17 439 +11
OCT-24 18000 P 25 25 21 22 14 | 23 116 23 108 +103 46 167 | 810 16 181 479 -8
OCT-24 18100 P 0 0 0 0 0 | 41 122 39 120 +114 46 46 | 1095 22 46 115 +16
OCT-24 18200 P 0 0 0 0 0 | 35 135 35 127 +120 45 65 | 885 23 65 334 +23
OCT-24 18300 P 0 0 0 0 0 | 34 78 34 142 +134 45 44 | 781 28 44 379 -95
OCT-24 18400 P 26 26 24 24 4 | 46 154 46 152 +143 45 53 | 917 24 57 128 -6
OCT-24 18500 P 31 31 31 31 1 | 28 170 28 167 +156 45 86 | 679 28 87 223 -8
OCT-24 18600 P 31 31 31 31 2 | 30 181 30 183 +170 45 125 | 1440 28 127 318 -3
OCT-24 18700 P 0 0 0 0 0 | 60 200 60 198 +183 45 68 | 604 29 68 207 +42
OCT-24 18800 P 0 0 0 0 0 | 37 212 37 218 +201 45 146 | 725 31 146 443 +30
OCT-24 18900 P 0 0 0 0 0 | 38 250 38 238 +218 45 115 | 462 36 115 158 +5
OCT-24 19000 P 42 42 35 35 43 | 40 253 40 255 +232 44 436 | 857 35 479 650 +59
OCT-24 19100 P 41 41 41 41 4 | 73 274 73 276 +249 44 168 | 523 40 172 264 +54
OCT-24 19200 P 45 46 38 38 14 | 48 308 44 299 +268 44 288 | 1000 38 302 479 +118
OCT-24 19300 P 45 45 45 45 1 | 72 321 72 323 +287 44 238 | 1105 45 239 472 +76
OCT-24 19400 P 49 50 45 45 11 | 57 350 57 352 +311 44 280 | 677 45 291 522 +14
OCT-24 19500 P 58 58 47 47 12 | 81 400 81 380 +333 44 387 | 1000 47 399 585 +112
OCT-24 19600 P 0 0 0 0 0 | 75 426 75 403 +350 43 241 | 723 57 241 476 +5
OCT-24 19700 P 61 66 61 66 4 | 72 450 72 440 +379 44 472 | 1450 61 476 529 +65
OCT-24 19800 P 70 73 65 71 27 | 79 493 79 470 +402 44 702 | 749 65 729 399 -140
OCT-24 19900 P 73 78 73 78 3 | 103 515 103 498 +421 43 668 | 800 73 671 339 -308
OCT-24 20000 P 91 97 79 97 87 | 92 570 92 535 +448 43 1082 | 1700 79 1169 489 -270
OCT-24 20200 P 100 103 88 88 23 | 110 621 109 609 +503 43 432 | 737 88 455 701 -41
OCT-24 20400 P 120 138 110 110 15 | 180 742 179 707 +581 43 379 | 824 110 394 426 -59
OCT-24 20600 P 153 166 133 134 44 | 161 827 152 800 +645 43 417 | 910 133 461 419 +15
OCT-24 20800 P 186 200 143 155 82 | 193 904 180 906 +718 44 491 | 945 143 573 291 +6
OCT-24 21000 P 222 241 180 200 85 | 208 1025 208 990 +765 42 647 | 1081 180 732 723 +28
OCT-24 21200 P 254 289 208 220 26 | 279 1148 276 1117 +849 43 788 | 1148 208 814 304 -20
OCT-24 21400 P 316 343 260 280 233 | 350 1300 315 1234 +918 43 764 | 1300 260 997 679 -91
OCT-24 21600 P 374 403 313 313 48 | 410 1406 386 1345 +975 42 577 | 1444 313 625 442 -287
OCT-24 21800 P 430 459 381 381 70 | 480 1545 460 1510 +1080 43 326 | 1545 380 396 1699 -49
OCT-24 22000 P 498 550 416 478 97 | 545 1725 516 1704 +1209 46 806 | 1725 416 903 1585 -578
OCT-24 22200 P 550 630 497 530 63 | 636 1690 592 1867 +1300 47 139 | 1690 497 202 297 +1
OCT-24 22400 P 638 725 580 580 52 | 733 1828 670 1965 +1319 44 132 | 1828 580 184 504 +29
OCT-24 22600 P 728 800 661 696 59 | 818 1850 788 2154 +1418 46 81 | 1850 661 140 108 0
OCT-24 22800 P 813 935 780 815 46 | 956 2255 892 2298 +1465 45 92 | 2255 780 138 86 -8
OCT-24 23000 P 951 1047 860 890 93 | 1044 2380 1000 2443 +1503 44 94 | 2380 860 187 626 +10
OCT-24 23200 P 1015 1077 944 944 29 | 1153 2154 1130 2637 +1587 46 10 | 2154 944 39 54 +13
OCT-24 23400 P 1175 1205 1108 1108 35 | 1261 1790 1261 2811 +1646 46 7 | 1790 1108 42 36 +27
OCT-24 23600 P 1262 1382 1208 1208 6 | 1924 3059 1924 2988 +1698 46 17 | 3059 1208 23 31 -8
OCT-24 23800 P 0 0 0 0 0 | 1969 1969 1969 3167 +1747 46 1 | 2012 1401 1 6 +1
OCT-24 24000 P 1512 1512 1512 1512 15 | 2255 2750 2097 3349 +1794 47 5 | 2750 1512 20 14 +6
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3533 +1842 47 0 | 2414 1990 0 1 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3719 +1884 47 0 | 0 0 0 0 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 3907 +1923 47 0 | 0 0 0 0 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 4096 +1957 47 0 | 0 0 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 4286 +1981 48 0 | 2600 2532 0 3 0
OCT-24 25200 P 0 0 0 0 0 | 3220 3775 3220 4478 +2021 48 3 | 3775 2546 3 0 -1
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4670 +2050 48 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 4864 +2079 48 0 | 0 0 0 0 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 5058 +2108 49 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 3230 3230 3230 5253 +2132 49 2 | 3230 3230 2 2 +2
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5449 +2154 49 0 | 4050 4050 0 1 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5645 +2173 49 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 5841 +2191 49 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 6039 +2209 50 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 6236 +2224 50 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6434 +2238 50 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6632 +2252 50 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 6830 +2263 50 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 7029 +2275 51 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 7227 +2284 51 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 7426 +2294 51 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7625 +2303 51 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 7824 +2310 51 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 8024 +2319 52 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 8223 +2325 52 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8422 +2331 52 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 8622 +2337 53 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 8821 +2342 52 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 9021 +2347 53 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 9221 +2352 54 0 | 0 0 0 0 0
TOTAL PUT 1359 | TOTAL PUT 14346 | TOTAL PUT 15705 23954 -1427
| MONTH PUT/CALL RATIO 0.96
| MONTH TOTAL 31956 48724 +157
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
NOV-24 13200 C 0 0 0 0 0 | 0 0 0 7639 -2422 43 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7539 -2422 42 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7439 -2422 42 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7340 -2421 43 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 7240 -2421 42 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 7140 -2421 41 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 7041 -2420 42 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6941 -2420 41 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6842 -2419 42 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6743 -2418 42 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6643 -2418 41 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6544 -2417 41 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6445 -2416 41 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6346 -2415 41 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 6248 -2413 41 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 6149 -2412 41 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 6050 -2411 41 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5952 -2410 41 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5854 -2408 41 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5755 -2407 41 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5658 -2404 41 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5560 -2402 41 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5462 -2400 40 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5365 -2398 40 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 5268 -2395 40 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 5171 -2392 40 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 5075 -2388 40 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4979 -2385 40 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4883 -2381 40 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4787 -2378 40 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4692 -2374 40 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4597 -2369 40 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4503 -2364 40 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4409 -2359 40 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 4316 -2353 40 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 4223 -2347 40 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 4130 -2341 39 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 4038 -2335 39 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3947 -2327 39 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3856 -2320 39 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3766 -2312 39 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3676 -2304 39 0 | 0 0 0 0 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3588 -2295 39 0 | 0 0 0 0 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3499 -2286 39 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 3412 -2276 39 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 3325 -2266 39 0 | 0 0 0 0 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 3239 -2256 39 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 3154 -2245 39 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 3048 -2255 37 0 | 0 0 0 0 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2987 -2220 38 0 | 0 0 0 0 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2904 -2208 38 0 | 0 0 0 0 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2823 -2194 38 0 | 0 0 0 0 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2742 -2181 38 0 | 0 0 0 0 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2663 -2166 38 0 | 0 0 0 0 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2584 -2152 38 0 | 0 0 0 0 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 2507 -2136 38 0 | 0 0 0 0 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 2430 -2121 38 0 | 0 0 0 0 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 2292 -2167 35 0 | 0 0 0 0 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 2217 -2151 35 0 | 0 0 0 0 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 2208 -2070 38 0 | 0 0 0 0 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 2136 -2052 38 0 | 0 0 0 0 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 2065 -2034 37 0 | 0 0 0 0 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1995 -2016 37 0 | 0 0 0 0 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1913 -2010 37 0 | 0 0 0 0 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1847 -1989 37 0 | 0 0 0 0 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1783 -1967 37 0 | 0 0 0 0 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1724 -1937 37 0 | 0 0 0 0 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1657 -1923 37 0 | 0 0 0 0 0
NOV-24 20000 C 0 0 0 0 0 | 1600 1600 1530 1596 -1900 37 3 | 2940 1530 3 2 +1
NOV-24 20200 C 0 0 0 0 0 | 0 0 0 1455 -1877 36 0 | 0 0 0 0 0
NOV-24 20400 C 0 0 0 0 0 | 0 0 0 1365 -1757 36 0 | 2910 1607 0 3 0
NOV-24 20600 C 0 0 0 0 0 | 0 0 0 1262 -1752 36 0 | 1541 1237 0 0 0
NOV-24 20800 C 0 0 0 0 0 | 1200 1208 1165 1150 -1661 36 3 | 1208 1125 3 1 +1
NOV-24 21000 C 0 0 0 0 0 | 1203 1357 1065 1085 -1583 37 17 | 1357 1018 17 8 +1
NOV-24 21200 C 0 0 0 0 0 | 0 0 0 991 -1541 37 0 | 2402 918 0 29 0
NOV-24 21400 C 0 0 0 0 0 | 1093 1298 1093 913 -1516 37 2 | 1298 839 2 23 +1
NOV-24 21600 C 0 0 0 0 0 | 1363 1363 850 840 -1454 37 4 | 1363 762 4 5 +2
NOV-24 21800 C 0 0 0 0 0 | 998 1093 910 761 -1349 37 8 | 1616 555 8 28 +3
NOV-24 22000 C 2015 2015 2015 2015 1 | 1202 1208 700 699 -1293 37 26 | 2015 495 27 35 +8
NOV-24 22200 C 0 0 0 0 0 | 888 888 850 654 -1225 37 13 | 1826 480 13 28 +6
NOV-24 22400 C 0 0 0 0 0 | 733 973 660 600 -1187 38 11 | 1428 501 11 57 +1
NOV-24 22600 C 0 0 0 0 0 | 1227 1227 599 553 -1127 38 20 | 1452 437 20 26 +1
NOV-24 22800 C 0 0 0 0 0 | 1210 1210 580 498 -1076 38 29 | 1244 496 29 64 +4
NOV-24 23000 C 0 0 0 0 0 | 1017 1017 470 458 -1019 38 73 | 1366 343 73 95 +7
NOV-24 23200 C 1295 1295 1295 1295 3 | 1060 1060 401 421 -966 38 12 | 1380 355 15 82 -1
NOV-24 23400 C 0 0 0 0 0 | 678 678 481 392 -909 39 12 | 1301 247 12 60 +8
NOV-24 23600 C 1219 1219 1102 1102 2 | 840 840 355 354 -868 39 20 | 1219 265 22 93 +7
NOV-24 23800 C 1135 1135 1135 1135 1 | 808 808 320 331 -816 39 32 | 1135 250 33 41 +1
NOV-24 24000 C 1077 1087 948 948 11 | 517 600 288 305 -773 39 24 | 1087 224 35 78 +15
NOV-24 24200 C 0 0 0 0 0 | 680 680 268 275 -737 39 44 | 927 150 44 87 +39
NOV-24 24400 C 0 0 0 0 0 | 611 611 240 258 -693 40 32 | 890 185 32 93 +24
NOV-24 24600 C 865 865 865 865 1 | 528 528 223 230 -664 40 43 | 865 155 44 44 +6
NOV-24 24800 C 0 0 0 0 0 | 388 396 262 211 -630 40 30 | 820 131 30 24 -18
NOV-24 25000 C 800 800 800 800 1 | 484 510 192 195 -594 40 64 | 800 125 65 76 +34
NOV-24 25200 C 0 0 0 0 0 | 314 319 188 185 -558 41 43 | 714 100 43 438 +38
NOV-24 25400 C 0 0 0 0 0 | 197 228 177 171 -526 41 19 | 691 177 19 37 0
NOV-24 25600 C 645 645 645 645 1 | 283 283 159 159 -496 41 42 | 645 159 43 78 +31
NOV-24 25800 C 0 0 0 0 0 | 243 266 146 138 -477 41 84 | 570 146 84 125 +44
NOV-24 26000 C 590 590 590 590 2 | 397 397 138 126 -448 41 20 | 590 138 22 76 +15
NOV-24 26200 C 0 0 0 0 0 | 365 365 170 119 -419 42 28 | 500 142 28 45 +22
NOV-24 26400 C 0 0 0 0 0 | 440 460 189 107 -398 42 20 | 489 131 20 40 -5
NOV-24 26600 C 417 417 417 417 1 | 173 200 102 98 -375 42 24 | 438 102 25 72 -7
NOV-24 26800 C 470 470 470 470 1 | 280 280 153 94 -349 42 2 | 470 105 3 34 +2
NOV-24 27000 C 413 413 374 374 7 | 362 366 120 84 -331 42 27 | 418 98 34 48 -12
NOV-24 27200 C 0 0 0 0 0 | 145 150 145 78 -311 43 11 | 338 107 11 38 +9
NOV-24 27400 C 0 0 0 0 0 | 115 115 115 72 -293 43 2 | 342 84 2 33 +2
NOV-24 27600 C 0 0 0 0 0 | 135 144 72 67 -275 43 4 | 308 72 4 56 +3
NOV-24 27800 C 302 311 302 307 5 | 82 82 80 63 -258 43 35 | 311 80 40 14 -2
NOV-24 28000 C 0 0 0 0 0 | 155 155 70 59 -242 44 16 | 265 65 16 51 -9
NOV-24 28200 C 0 0 0 0 0 | 160 160 160 54 -229 44 1 | 271 93 1 39 +1
NOV-24 28400 C 0 0 0 0 0 | 100 111 96 50 -216 44 8 | 142 96 8 116 +4
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 46 -204 44 0 | 144 144 0 4 0
NOV-24 28800 C 235 235 234 234 2 | 0 0 0 43 -192 45 0 | 235 198 2 4 +2
NOV-24 29000 C 0 0 0 0 0 | 188 188 188 39 -182 45 1 | 188 57 1 3 +1
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 36 -168 45 0 | 0 0 0 0 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 34 -159 45 0 | 105 79 0 0 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 31 -149 45 0 | 0 0 0 0 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 29 -140 45 0 | 142 142 0 21 0
NOV-24 30000 C 159 167 159 167 10 | 37 38 30 27 -130 46 87 | 167 30 97 94 +86
NOV-24 30200 C - - - - - | 0 0 0 25 - 46 0 | 0 0 0 0 -
NOV-24 30400 C - - - - - | 0 0 0 23 - 46 0 | 0 0 0 0 -
NOV-24 30600 C - - - - - | 0 0 0 22 - 46 0 | 0 0 0 0 -
NOV-24 30800 C - - - - - | 0 0 0 19 - 46 0 | 0 0 0 0 -
NOV-24 31000 C - - - - - | 0 0 0 18 - 46 0 | 0 0 0 0 -
NOV-24 31200 C - - - - - | 0 0 0 17 - 47 0 | 0 0 0 0 -
NOV-24 31400 C - - - - - | 0 0 0 16 - 47 0 | 0 0 0 0 -
NOV-24 31600 C - - - - - | 0 0 0 15 - 47 0 | 0 0 0 0 -
NOV-24 31800 C - - - - - | 0 0 0 14 - 47 0 | 0 0 0 0 -
NOV-24 32000 C - - - - - | 0 0 0 13 - 48 0 | 0 0 0 0 -
NOV-24 32200 C - - - - - | 0 0 0 12 - 48 0 | 0 0 0 0 -
NOV-24 32400 C - - - - - | 0 0 0 11 - 48 0 | 0 0 0 0 -
NOV-24 32600 C - - - - - | 0 0 0 10 - 48 0 | 0 0 0 0 -
NOV-24 32800 C - - - - - | 0 0 0 9 - 48 0 | 0 0 0 0 -
NOV-24 33000 C - - - - - | 0 0 0 8 - 48 0 | 0 0 0 0 -
NOV-24 33200 C - - - - - | 0 0 0 7 - 48 0 | 0 0 0 0 -
NOV-24 33400 C - - - - - | 0 0 0 6 - 47 0 | 0 0 0 0 -
NOV-24 33600 C - - - - - | 0 0 0 5 - 47 0 | 0 0 0 0 -
NOV-24 33800 C - - - - - | 0 0 0 4 - 46 0 | 0 0 0 0 -
NOV-24 34000 C - - - - - | 0 0 0 3 - 46 0 | 0 0 0 0 -
NOV-24 34200 C - - - - - | 0 0 0 2 - 44 0 | 0 0 0 0 -
NOV-24 34400 C - - - - - | 0 0 0 1 - 42 0 | 0 0 0 0 -
NOV-24 34600 C - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
NOV-24 34800 C - - - - - | 0 0 0 1 - 43 0 | 0 0 0 0 -
NOV-24 35000 C - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
NOV-24 35200 C - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
NOV-24 35400 C - - - - - | 0 0 0 1 - 44 0 | 0 0 0 0 -
NOV-24 35600 C - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
NOV-24 35800 C - - - - - | 0 0 0 1 - 45 0 | 0 0 0 0 -
NOV-24 36000 C 26 29 26 29 9 | 9 9 5 1 -32 46 94 | 29 5 103 114 +100
TOTAL CALL 58 | TOTAL CALL 1090 | TOTAL CALL 1148 2662 +476
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
NOV-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
NOV-24 13800 P 0 0 0 0 0 | 17 17 17 2 +1 39 21 | 17 17 21 21 +21
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 3 +2 40 0 | 10 10 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 16 16 16 4 +3 41 5 | 16 11 5 6 +5
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 5 +4 41 0 | 0 0 0 0 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 6 +5 41 0 | 0 0 0 0 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 7 +6 41 0 | 0 0 0 0 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 8 +7 41 0 | 0 0 0 0 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 9 +8 41 0 | 0 0 0 0 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 11 +10 41 0 | 0 0 0 0 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 12 +11 41 0 | 0 0 0 0 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 13 +12 41 0 | 0 0 0 0 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 15 +14 41 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 17 +16 41 0 | 20 20 0 4 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 18 +17 41 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 21 +20 41 0 | 0 0 0 0 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 24 +23 41 0 | 0 0 0 0 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 25 +24 40 0 | 0 0 0 0 0
NOV-24 15500 P 0 0 0 0 0 | 34 34 34 29 +28 41 5 | 34 34 5 5 +5
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 32 +31 41 0 | 0 0 0 0 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 35 +34 40 0 | 0 0 0 0 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 39 +38 40 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 43 +42 40 0 | 0 0 0 0 0
NOV-24 16000 P 0 0 0 0 0 | 43 45 43 47 +45 40 22 | 45 43 22 22 +22
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 52 +49 40 0 | 34 34 0 43 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 57 +53 40 0 | 0 0 0 0 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 62 +57 40 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 54 54 54 68 +62 40 10 | 54 34 10 12 +10
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 74 +67 40 0 | 0 0 0 0 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 81 +73 40 0 | 0 0 0 0 0
NOV-24 16700 P 0 0 0 0 0 | 60 60 60 88 +79 40 21 | 60 60 21 1 +1
NOV-24 16800 P 0 0 0 0 0 | 80 80 80 90 +80 39 2 | 80 80 2 2 +2
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 104 +92 40 0 | 0 0 0 0 0
NOV-24 17000 P 0 0 0 0 0 | 70 98 70 113 +99 40 8 | 98 70 8 8 +8
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 122 +107 39 0 | 0 0 0 0 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 130 +112 39 0 | 0 0 0 0 0
NOV-24 17300 P 0 0 0 0 0 | 75 75 75 141 +122 39 1 | 75 75 1 1 +1
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 148 +126 39 0 | 0 0 0 0 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 159 +134 39 0 | 0 0 0 0 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 170 +143 38 0 | 86 86 0 1 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 183 +153 38 0 | 92 73 0 2 0
NOV-24 17800 P 0 0 0 0 0 | 0 0 0 196 +162 38 0 | 63 63 0 1 0
NOV-24 17900 P 0 0 0 0 0 | 0 0 0 211 +173 38 0 | 0 0 0 0 0
NOV-24 18000 P 0 0 0 0 0 | 92 200 92 226 +183 38 32 | 200 72 32 24 +14
NOV-24 18100 P 0 0 0 0 0 | 151 225 151 242 +196 38 18 | 225 107 18 83 0
NOV-24 18200 P 0 0 0 0 0 | 222 222 155 259 +206 38 32 | 222 81 32 138 -1
NOV-24 18300 P 0 0 0 0 0 | 207 207 207 277 +221 38 14 | 207 97 14 20 +4
NOV-24 18400 P 0 0 0 0 0 | 170 227 170 296 +232 38 18 | 227 90 18 29 +4
NOV-24 18500 P 0 0 0 0 0 | 132 141 132 316 +246 38 15 | 167 95 15 39 +8
NOV-24 18600 P 0 0 0 0 0 | 159 218 159 337 +260 38 13 | 218 124 13 23 -4
NOV-24 18700 P 0 0 0 0 0 | 199 270 176 359 +274 37 46 | 270 129 46 78 +42
NOV-24 18800 P 0 0 0 0 0 | 210 255 179 381 +288 37 61 | 255 104 61 51 -8
NOV-24 18900 P 0 0 0 0 0 | 168 393 168 405 +304 37 41 | 393 108 41 58 +14
NOV-24 19000 P 0 0 0 0 0 | 236 325 186 430 +319 37 20 | 325 115 20 111 +11
NOV-24 19100 P 0 0 0 0 0 | 238 268 238 456 +336 37 27 | 273 166 27 29 -32
NOV-24 19200 P 0 0 0 0 0 | 173 370 170 484 +353 37 35 | 370 128 35 162 +5
NOV-24 19300 P 0 0 0 0 0 | 220 410 220 512 +370 37 54 | 410 144 54 16 -2
NOV-24 19400 P 0 0 0 0 0 | 308 420 308 542 +388 37 30 | 420 195 30 14 -7
NOV-24 19500 P 162 162 162 162 1 | 305 450 295 574 +407 37 104 | 450 162 105 89 +81
NOV-24 19600 P 0 0 0 0 0 | 250 578 250 605 +426 37 64 | 578 177 64 20 -44
NOV-24 19700 P 0 0 0 0 0 | 340 541 340 639 +448 36 71 | 541 188 71 58 +48
NOV-24 19800 P 192 192 192 192 1 | 418 556 332 676 +474 36 71 | 556 192 72 77 +23
NOV-24 19900 P 0 0 0 0 0 | 333 591 272 715 +501 36 75 | 591 209 75 176 -18
NOV-24 20000 P 234 236 205 205 7 | 308 630 290 746 +517 36 65 | 630 205 72 156 -1
NOV-24 20200 P 262 262 262 262 1 | 340 780 340 841 +578 36 31 | 780 245 32 91 -2
NOV-24 20400 P 295 298 270 270 33 | 440 874 418 917 +616 36 58 | 874 263 91 45 -4
NOV-24 20600 P 300 300 300 300 1 | 531 969 497 1029 +686 37 50 | 969 300 51 158 +41
NOV-24 20800 P 0 0 0 0 0 | 410 1070 400 1131 +743 37 26 | 1070 339 26 49 +6
NOV-24 21000 P 437 437 412 412 7 | 616 1223 616 1241 +803 37 37 | 1223 412 44 80 -16
NOV-24 21200 P 474 510 474 510 2 | 696 985 688 1349 +856 36 13 | 1055 443 15 201 -5
NOV-24 21400 P 567 567 567 567 1 | 801 1220 801 1468 +917 37 10 | 1220 484 11 136 -1
NOV-24 21600 P 0 0 0 0 0 | 1061 1061 1061 1605 +991 37 1 | 1164 605 1 83 +1
NOV-24 21800 P 0 0 0 0 0 | 725 1314 725 1725 +1043 37 12 | 1314 657 12 28 -34
NOV-24 22000 P 800 800 800 800 1 | 953 1569 953 1861 +1107 37 10 | 1569 725 11 65 -2
NOV-24 22200 P 839 839 820 820 2 | 1322 1322 1322 2003 +1170 37 2 | 1322 815 4 52 -1
NOV-24 22400 P 930 962 905 962 4 | 0 0 0 2152 +1232 37 3 | 1261 905 7 81 +3
NOV-24 22600 P 994 994 988 988 2 | 1299 1800 1299 2322 +1309 38 10 | 1800 988 12 124 -2
NOV-24 22800 P 1176 1176 1176 1176 1 | 0 0 0 2477 +1365 38 1 | 1565 1097 2 110 0
NOV-24 23000 P 1250 1250 1250 1250 1 | 2031 2350 2031 2635 +1419 38 4 | 2350 1160 5 76 -4
NOV-24 23200 P 1342 1342 1342 1342 1 | 0 0 0 2797 +1471 39 0 | 1418 1342 1 57 +1
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 2961 +1513 39 0 | 1461 1461 0 7 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3128 +1568 39 0 | 2677 2677 0 1 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3298 +1613 39 0 | 2060 1925 0 1 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3471 +1648 39 0 | 1899 1800 0 15 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3645 +1671 40 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3822 +1739 40 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4001 +1778 40 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4181 +1813 40 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4363 +1848 40 0 | 2708 2708 0 1 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4546 +1880 41 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4731 +1912 41 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 4918 +1942 41 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5105 +1969 41 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5293 +1995 41 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5483 +2021 42 0 | 3508 3508 0 1 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5673 +2044 42 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 5864 +2066 42 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6056 +2087 42 0 | 3988 3988 0 1 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6249 +2107 43 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6442 +2125 43 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6636 +2143 43 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 6830 +2159 43 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7025 +2174 43 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7220 +2188 43 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7415 +2201 44 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7611 +2214 44 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 7808 +2227 44 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8004 +2237 44 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8201 +2248 44 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8398 +2258 45 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8596 +2267 45 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 8793 +2276 45 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 8991 +2284 45 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 9007 9007 8777 9189 +2292 45 2 | 9007 8777 2 2 +2
NOV-24 30200 P - - - - - | 0 0 0 9387 - 46 0 | 0 0 0 0 -
NOV-24 30400 P - - - - - | 0 0 0 9586 - 46 0 | 0 0 0 0 -
NOV-24 30600 P - - - - - | 0 0 0 9784 - 46 0 | 0 0 0 0 -
NOV-24 30800 P - - - - - | 0 0 0 9982 - 46 0 | 0 0 0 0 -
NOV-24 31000 P - - - - - | 0 0 0 10181 - 46 0 | 0 0 0 0 -
NOV-24 31200 P - - - - - | 0 0 0 10380 - 47 0 | 0 0 0 0 -
NOV-24 31400 P - - - - - | 0 0 0 10579 - 47 0 | 0 0 0 0 -
NOV-24 31600 P - - - - - | 0 0 0 10778 - 47 0 | 0 0 0 0 -
NOV-24 31800 P - - - - - | 0 0 0 10977 - 47 0 | 0 0 0 0 -
NOV-24 32000 P - - - - - | 0 0 0 11176 - 48 0 | 0 0 0 0 -
NOV-24 32200 P - - - - - | 0 0 0 11375 - 48 0 | 0 0 0 0 -
NOV-24 32400 P - - - - - | 0 0 0 11574 - 48 0 | 0 0 0 0 -
NOV-24 32600 P - - - - - | 0 0 0 11774 - 48 0 | 0 0 0 0 -
NOV-24 32800 P - - - - - | 0 0 0 11973 - 48 0 | 0 0 0 0 -
NOV-24 33000 P - - - - - | 0 0 0 12172 - 48 0 | 0 0 0 0 -
NOV-24 33200 P - - - - - | 0 0 0 12372 - 49 0 | 0 0 0 0 -
NOV-24 33400 P - - - - - | 0 0 0 12571 - 49 0 | 0 0 0 0 -
NOV-24 33600 P - - - - - | 0 0 0 12771 - 49 0 | 0 0 0 0 -
NOV-24 33800 P - - - - - | 0 0 0 12970 - 49 0 | 0 0 0 0 -
NOV-24 34000 P - - - - - | 0 0 0 13170 - 50 0 | 0 0 0 0 -
NOV-24 34200 P - - - - - | 0 0 0 13369 - 49 0 | 0 0 0 0 -
NOV-24 34400 P - - - - - | 0 0 0 13569 - 50 0 | 0 0 0 0 -
NOV-24 34600 P - - - - - | 0 0 0 13769 - 50 0 | 0 0 0 0 -
NOV-24 34800 P - - - - - | 0 0 0 13968 - 50 0 | 0 0 0 0 -
NOV-24 35000 P - - - - - | 0 0 0 14168 - 50 0 | 0 0 0 0 -
NOV-24 35200 P - - - - - | 0 0 0 14368 - 51 0 | 0 0 0 0 -
NOV-24 35400 P - - - - - | 0 0 0 14568 - 51 0 | 0 0 0 0 -
NOV-24 35600 P - - - - - | 0 0 0 14767 - 51 0 | 0 0 0 0 -
NOV-24 35800 P - - - - - | 0 0 0 14967 - 51 0 | 0 0 0 0 -
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15167 +2394 52 0 | 0 0 0 0 0
TOTAL PUT 66 | TOTAL PUT 1271 | TOTAL PUT 1337 3046 +195
| MONTH PUT/CALL RATIO 1.16
| MONTH TOTAL 2485 5708 +671
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 10907 -2431 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10807 -2431 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10707 -2431 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10607 -2431 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10507 -2431 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10407 -2431 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10307 -2431 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 10207 -2431 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 10107 -2431 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 10007 -2431 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9907 -2431 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9807 -2431 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9707 -2431 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9607 -2431 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9507 -2431 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9407 -2431 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9307 -2431 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 9107 -2431 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8907 -2431 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8807 -2431 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8707 -2431 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8607 -2431 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8507 -2431 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8407 -2431 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8308 -2430 35 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 8208 -2430 34 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 8108 -2430 34 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 8008 -2430 33 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7908 -2430 33 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7808 -2430 32 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7708 -2430 32 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7609 -2429 33 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7509 -2429 33 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7409 -2429 32 0 | 9485 3460 0 12 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7310 -2428 33 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 7210 -2428 33 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 7111 -2427 33 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 7011 -2427 33 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 8338 8338 7950 6912 -2426 33 2 | 9450 2885 2 8 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6813 -2425 33 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6713 -2426 32 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6614 -2425 32 0 | 6240 3022 0 2 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6515 -2424 32 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6417 -2422 33 0 | 4496 2450 0 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6318 -2421 33 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 6219 -2420 32 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 6121 -2418 33 0 | 5730 2210 0 3 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 6023 -2417 33 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5925 -2415 33 0 | 5132 2045 0 20 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5827 -2413 33 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5730 -2411 33 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5632 -2409 33 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5535 -2406 33 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5439 -2403 33 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5342 -2401 33 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 5246 -2397 33 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 5150 -2394 33 0 | 5747 1393 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 5076 -2369 35 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 5075 -2271 42 0 | 5538 1366 0 1 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4938 -2309 39 0 | 2000 1960 0 2 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4771 -2377 33 0 | 1821 1375 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4677 -2373 32 0 | 1968 1238 0 5 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4584 -2367 32 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4491 -2362 32 0 | 0 0 0 0 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4399 -2355 32 0 | 1595 918 0 4 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 4308 -2348 32 0 | 4150 983 0 7 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 4217 -2342 32 0 | 1624 863 0 1 0
DEC-24 16900 C 0 0 0 0 0 | 5100 5100 4600 4126 -2335 32 2 | 5700 775 2 8 0
DEC-24 17000 C 0 0 0 0 0 | 4550 4550 4550 4036 -2328 32 1 | 5900 731 1 27 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3947 -2320 32 0 | 1060 685 0 6 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3859 -2311 32 0 | 5640 632 0 32 0
DEC-24 17300 C 0 0 0 0 0 | 4200 4200 4200 3791 -2282 33 1 | 6000 635 1 12 -1
DEC-24 17400 C 6055 6055 6055 6055 1 | 0 0 0 3685 -2292 32 0 | 6055 568 1 25 0
DEC-24 17500 C 0 0 0 0 0 | 4800 4800 4268 3599 -2282 32 2 | 5900 525 2 39 +1
DEC-24 17600 C 0 0 0 0 0 | 4160 4160 4160 3513 -2272 32 1 | 5290 520 1 10 0
DEC-24 17700 C 0 0 0 0 0 | 4708 4708 3588 3504 -2186 36 3 | 4738 520 3 26 +1
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 3374 -2221 34 0 | 5038 464 0 33 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 3226 -2275 31 0 | 4230 440 0 26 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 3170 -2237 32 0 | 4920 369 0 54 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 3100 -2213 32 0 | 2820 343 0 18 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 3020 -2200 32 0 | 4810 315 0 10 0
DEC-24 18300 C 0 0 0 0 0 | 3708 3708 3065 2942 -2185 32 4 | 4774 275 4 54 +1
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2864 -2171 32 0 | 4630 255 0 17 0
DEC-24 18500 C 0 0 0 0 0 | 3044 3044 3044 2787 -2156 32 1 | 3167 250 1 13 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2711 -2141 32 0 | 4460 219 0 23 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2637 -2124 32 0 | 2576 235 0 8 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2563 -2109 32 0 | 3956 185 0 46 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 2491 -2091 32 0 | 4256 178 0 108 0
DEC-24 19000 C 0 0 0 0 0 | 3608 3608 3000 2384 -2106 31 6 | 4384 162 6 35 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 2304 -2102 31 0 | 4231 147 0 8 0
DEC-24 19200 C 0 0 0 0 0 | 3058 3058 3017 2281 -2045 32 14 | 4257 142 14 18 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 2213 -2019 32 0 | 1193 129 0 27 0
DEC-24 19400 C 4122 4122 4122 4122 1 | 3250 3250 2700 2146 -2000 32 9 | 4132 115 10 79 -1
DEC-24 19500 C 0 0 0 0 0 | 2913 2913 2167 2081 -1980 32 3 | 3810 100 3 7 0
DEC-24 19600 C 4040 4040 4040 4040 1 | 0 0 0 2017 -1963 32 0 | 4040 98 1 20 -1
DEC-24 19700 C 0 0 0 0 0 | 3155 3155 3155 1954 -1939 32 1 | 3711 108 1 6 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1892 -1918 32 0 | 1626 96 0 94 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1777 -1951 31 0 | 3710 90 0 37 0
DEC-24 20000 C 3450 3450 3450 3450 1 | 2960 2960 2187 1761 -1886 32 3 | 3556 70 4 127 -1
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 1644 -1844 32 0 | 3385 58 0 39 0
DEC-24 20400 C 0 0 0 0 0 | 0 0 0 1540 -1760 32 0 | 3130 54 0 52 0
DEC-24 20600 C 0 0 0 0 0 | 1417 1417 1417 1436 -1744 32 1 | 2282 46 1 24 -1
DEC-24 20800 C 0 0 0 0 0 | 1290 1290 1290 1341 -1691 32 1 | 1900 38 1 71 +1
DEC-24 21000 C 0 0 0 0 0 | 1456 1650 1225 1246 -1604 32 11 | 3290 30 11 112 +3
DEC-24 21200 C 0 0 0 0 0 | 1359 1545 1202 1158 -1590 32 18 | 2615 53 18 81 +15
DEC-24 21400 C 0 0 0 0 0 | 1200 1500 1048 1080 -1532 32 6 | 1772 25 6 20 +4
DEC-24 21600 C 0 0 0 0 0 | 1430 1550 1128 1004 -1476 32 49 | 2435 22 49 30 -7
DEC-24 21800 C 0 0 0 0 0 | 2100 2100 1343 933 -1420 32 26 | 2161 15 26 47 -3
DEC-24 22000 C 0 0 0 0 0 | 1650 1650 887 867 -1363 32 52 | 1980 15 52 150 +24
DEC-24 22200 C 0 0 0 0 0 | 1080 1080 995 805 -1279 33 2 | 1961 13 2 103 0
DEC-24 22400 C 1791 1791 1791 1791 1 | 1059 1133 757 748 -1223 33 5 | 1791 15 6 84 +4
DEC-24 22600 C 0 0 0 0 0 | 1336 1358 808 694 -1172 33 11 | 1687 12 11 21 -1
DEC-24 22800 C 0 0 0 0 0 | 678 678 678 645 -1124 33 1 | 1654 12 1 11 -5
DEC-24 23000 C 1523 1523 1523 1523 2 | 1180 1180 600 597 -1075 33 18 | 1586 12 20 84 +14
DEC-24 23200 C 0 0 0 0 0 | 745 788 745 555 -1025 33 36 | 1538 10 36 82 +27
DEC-24 23400 C 0 0 0 0 0 | 818 818 720 515 -979 33 30 | 1188 14 30 71 +23
DEC-24 23600 C 1265 1265 1265 1265 1 | 747 747 668 478 -936 34 35 | 1265 10 36 90 +35
DEC-24 23800 C 0 0 0 0 0 | 698 730 624 443 -894 34 29 | 1288 365 29 39 +29
DEC-24 24000 C 1222 1222 1210 1210 3 | 689 689 420 411 -852 34 39 | 1230 12 42 50 +14
DEC-24 24200 C 0 0 0 0 0 | 405 405 371 381 -813 34 2 | 1111 199 2 37 +1
DEC-24 24400 C 0 0 0 0 0 | 578 578 578 354 -775 34 7 | 1024 36 7 15 +7
DEC-24 24600 C 0 0 0 0 0 | 650 650 410 321 -747 34 4 | 1018 410 4 16 +1
DEC-24 24800 C 0 0 0 0 0 | 546 546 546 306 -703 35 1 | 966 20 1 28 0
DEC-24 25000 C 936 961 850 868 56 | 860 860 278 282 -672 35 78 | 961 180 134 143 +53
DEC-24 25200 C 0 0 0 0 0 | 443 466 300 264 -639 35 5 | 890 17 5 25 -1
DEC-24 25400 C 860 860 860 860 1 | 412 452 227 245 -608 35 17 | 860 227 18 26 +16
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 229 -577 35 0 | 567 104 0 5 0
DEC-24 25800 C 0 0 0 0 0 | 195 195 195 207 -552 35 7 | 505 195 7 19 -7
DEC-24 26000 C 0 0 0 0 0 | 560 560 270 193 -522 35 8 | 675 30 8 16 +1
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 180 -493 36 0 | 355 202 0 26 0
DEC-24 26400 C 660 660 660 660 1 | 240 240 210 162 -472 36 3 | 660 26 4 27 +3
DEC-24 26600 C 0 0 0 0 0 | 236 236 236 155 -442 36 2 | 562 176 2 16 -5
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 143 -419 36 0 | 520 48 0 18 -5
DEC-24 27000 C 0 0 0 0 0 | 230 230 230 133 -396 36 1 | 517 195 1 21 -1
DEC-24 27200 C 0 0 0 0 0 | 208 208 180 125 -374 36 2 | 489 46 2 15 -1
DEC-24 27400 C 0 0 0 0 0 | 172 172 170 114 -356 36 6 | 462 170 6 27 0
DEC-24 27600 C 0 0 0 0 0 | 153 153 153 106 -336 37 1 | 435 48 1 45 0
DEC-24 27800 C 0 0 0 0 0 | 211 211 211 99 -318 37 1 | 412 105 1 26 0
DEC-24 28000 C 412 412 376 376 5 | 246 258 133 94 -299 37 18 | 412 26 23 113 +18
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 79 -260 37 0 | 355 32 0 270 -5
DEC-24 28800 C 339 339 339 339 1 | 0 0 0 68 -233 37 0 | 339 21 1 184 0
DEC-24 29200 C 0 0 0 0 0 | 228 228 228 61 -215 38 2 | 270 36 2 201 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 53 -186 38 0 | 238 26 0 205 0
DEC-24 30000 C 0 0 0 0 0 | 150 150 42 46 -173 38 15 | 214 20 15 132 +10
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 40 -150 39 0 | 188 49 0 30 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 34 -136 39 0 | 157 17 0 8 0
DEC-24 31200 C 0 0 0 0 0 | 144 144 144 30 -127 39 1 | 144 16 1 31 +1
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 26 -111 39 0 | 121 121 0 30 0
DEC-24 32000 C 0 0 0 0 0 | 46 46 30 23 -103 40 2 | 114 12 2 20 +1
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 20 -90 40 0 | 80 35 0 3 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 18 -81 40 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 30 30 30 16 -75 41 1 | 80 30 1 6 +1
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 14 -68 41 0 | 35 25 0 2 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 12 -61 41 0 | 22 22 0 1 0
DEC-24 34400 C 0 0 0 0 0 | 33 33 33 11 -55 41 50 | 33 27 50 54 +50
DEC-24 34800 C 0 0 0 0 0 | 17 23 17 10 -51 42 13 | 100 17 13 68 -8
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 9 -45 42 0 | 20 20 0 1 0
DEC-24 35600 C 45 48 45 48 100 | 0 0 0 8 -42 42 0 | 48 13 100 230 -50
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 7 -38 43 0 | 47 34 0 136 0
DEC-24 36400 C 42 42 42 42 1 | 0 0 0 6 -36 43 0 | 42 20 1 56 +1
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 5 -34 43 0 | 11 11 0 1 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 4 -30 42 0 | 0 0 0 0 0
TOTAL CALL 176 | TOTAL CALL 670 | TOTAL CALL 846 4741 +256
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 50 0 | 18 4 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 19 13 0 3 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 22 5 0 3 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 26 26 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 44 6 0 1 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 44 20 0 7 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 23 11 0 2 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 60 8 0 7 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 39 23 0 10 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 47 15 0 4 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 36 16 0 3 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 19 17 0 9 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 51 16 0 107 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 24 22 0 85 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 55 20 0 6 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 77 10 0 2 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 103 14 0 2 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 103 12 0 10 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 28 25 0 162 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 96 17 0 52 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 65 32 0 5 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 157 18 0 71 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 64 15 0 36 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 121 16 0 74 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 115 20 0 2 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 108 21 0 5 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 4 +3 32 0 | 201 20 0 96 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 5 +4 32 0 | 120 70 0 3 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 6 +5 32 0 | 110 56 0 77 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 8 +7 33 0 | 272 26 0 77 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 9 +8 33 0 | 126 29 0 5 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 10 +9 33 0 | 257 35 0 6 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 11 +10 33 0 | 232 24 0 7 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 12 +11 32 0 | 220 29 0 79 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 15 +14 33 0 | 350 31 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 16 +15 33 0 | 260 32 0 18 0
DEC-24 15000 P 0 0 0 0 0 | 60 60 60 18 +17 33 2 | 374 31 2 55 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 20 +19 33 0 | 347 34 0 64 0
DEC-24 15200 P 0 0 0 0 0 | 52 52 52 23 +22 33 1 | 272 33 1 48 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 25 +24 33 0 | 486 31 0 55 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 29 +27 33 0 | 360 32 0 87 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 32 +29 33 0 | 540 45 0 99 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 36 +32 33 0 | 518 39 0 141 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 40 +35 33 0 | 318 41 0 72 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 44 +38 33 0 | 438 47 0 164 0
DEC-24 15900 P 0 0 0 0 0 | 58 58 58 49 +42 33 3 | 472 9 3 8 -33
DEC-24 16000 P 0 0 0 0 0 | 60 62 55 54 +46 33 5 | 700 10 5 78 -5
DEC-24 16100 P 0 0 0 0 0 | 76 76 76 60 +51 33 1 | 460 51 1 89 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 66 +56 33 0 | 545 58 0 61 0
DEC-24 16300 P 0 0 0 0 0 | 75 75 75 70 +58 32 1 | 486 63 1 63 -1
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 79 +66 33 0 | 735 52 0 27 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 84 +69 32 0 | 627 55 0 31 -10
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 92 +76 32 0 | 900 66 0 92 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 101 +83 32 0 | 986 73 0 35 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 110 +89 32 0 | 843 64 0 39 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 119 +96 32 0 | 959 75 0 26 0
DEC-24 17000 P 0 0 0 0 0 | 78 128 78 129 +103 32 5 | 1130 22 5 148 +2
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 140 +111 32 0 | 970 68 0 27 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 157 +124 33 0 | 900 70 0 64 0
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 169 +134 33 0 | 1055 79 0 14 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 178 +139 32 0 | 1050 80 0 61 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 192 +148 32 0 | 1368 87 0 302 0
DEC-24 17600 P 0 0 0 0 0 | 149 220 149 206 +159 32 2 | 1238 90 2 57 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 222 +170 32 0 | 1233 87 0 135 0
DEC-24 17800 P 0 0 0 0 0 | 179 202 179 238 +181 32 7 | 1322 92 7 33 -1
DEC-24 17900 P 0 0 0 0 0 | 193 193 193 263 +200 33 2 | 1164 92 2 22 0
DEC-24 18000 P 0 0 0 0 0 | 159 282 150 272 +201 32 9 | 1685 99 9 26 -3
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 302 +227 33 0 | 1165 121 0 8 0
DEC-24 18200 P 0 0 0 0 0 | 189 312 189 322 +238 33 9 | 1450 112 9 40 0
DEC-24 18300 P 0 0 0 0 0 | 202 319 202 342 +253 33 5 | 1440 112 5 8 0
DEC-24 18400 P 0 0 0 0 0 | 224 254 224 346 +246 32 3 | 2066 156 3 14 +1
DEC-24 18500 P 0 0 0 0 0 | 178 269 178 384 +279 32 6 | 1435 120 6 17 -5
DEC-24 18600 P 0 0 0 0 0 | 289 289 288 406 +292 32 2 | 1535 149 2 7 -1
DEC-24 18700 P 0 0 0 0 0 | 0 0 0 431 +308 32 0 | 576 202 0 3 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 456 +322 32 0 | 1656 150 0 24 0
DEC-24 18900 P 0 0 0 0 0 | 180 262 180 482 +338 32 2 | 1615 165 2 10 0
DEC-24 19000 P 0 0 0 0 0 | 230 372 230 500 +344 32 138 | 2544 170 138 91 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 539 +366 32 0 | 1685 225 0 8 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 570 +384 32 0 | 2645 192 0 45 -15
DEC-24 19300 P 0 0 0 0 0 | 218 390 218 601 +402 32 4 | 1828 211 4 22 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 620 +406 32 0 | 2050 225 0 8 0
DEC-24 19500 P 0 0 0 0 0 | 355 355 355 669 +440 32 1 | 2000 264 1 76 +1
DEC-24 19600 P 245 245 237 237 5 | 296 296 296 704 +460 32 1 | 2320 237 6 38 +3
DEC-24 19700 P 0 0 0 0 0 | 506 622 478 740 +482 32 3 | 1874 259 3 47 0
DEC-24 19800 P 0 0 0 0 0 | 672 672 672 778 +505 32 1 | 2140 273 1 54 -11
DEC-24 19900 P 0 0 0 0 0 | 395 812 395 818 +531 32 8 | 952 285 8 51 -13
DEC-24 20000 P 315 315 309 309 2 | 307 791 307 860 +555 32 22 | 2900 275 24 52 -1
DEC-24 20200 P 0 0 0 0 0 | 448 720 448 945 +605 32 5 | 2665 340 5 21 -3
DEC-24 20400 P 0 0 0 0 0 | 660 999 660 1014 +632 31 5 | 999 339 5 22 +3
DEC-24 20600 P 427 451 427 451 17 | 585 1049 572 1134 +706 32 10 | 1218 412 27 121 +16
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 1213 +734 31 0 | 1130 481 0 40 0
DEC-24 21000 P 522 546 514 546 51 | 790 1035 790 1345 +812 32 57 | 3110 514 108 31 +11
DEC-24 21200 P 0 0 0 0 0 | 970 970 970 1446 +855 32 7 | 3160 568 7 14 +7
DEC-24 21400 P 0 0 0 0 0 | 1400 1400 1067 1562 +908 32 20 | 3753 650 20 26 +14
DEC-24 21600 P 0 0 0 0 0 | 1049 1360 1049 1685 +965 32 3 | 3585 727 3 13 -1
DEC-24 21800 P 0 0 0 0 0 | 820 1669 820 1811 +1020 32 3 | 3520 772 3 31 -1
DEC-24 22000 P 867 867 867 867 1 | 1385 1650 1385 1945 +1079 32 3 | 5358 849 4 26 0
DEC-24 22200 P 937 937 937 937 1 | 1470 1808 1470 2082 +1135 32 10 | 1808 933 11 50 +9
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2226 +1190 32 0 | 1533 1015 0 41 0
DEC-24 22600 P 1150 1150 1086 1086 4 | 1557 2222 1557 2369 +1240 32 4 | 2222 1086 8 54 0
DEC-24 22800 P 0 0 0 0 0 | 1838 2137 1838 2520 +1293 33 2 | 5000 1218 2 42 0
DEC-24 23000 P 0 0 0 0 0 | 2508 2508 2508 2674 +1343 33 1 | 6383 1316 1 30 0
DEC-24 23200 P 0 0 0 0 0 | 2060 2680 2060 2831 +1394 33 2 | 6663 1460 2 7 +1
DEC-24 23400 P 1561 1561 1561 1561 1 | 2500 2500 2500 3016 +1463 34 1 | 2500 1561 2 18 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3178 +1508 34 0 | 4070 4000 0 2 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3342 +1553 34 0 | 2938 1945 0 1 0
DEC-24 24000 P 1939 1939 1939 1939 1 | 0 0 0 3509 +1593 34 0 | 5900 1939 1 12 +1
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3679 +1622 34 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3851 +1672 34 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4024 +1709 35 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4200 +1745 35 0 | 0 0 0 0 0
DEC-24 25000 P 2600 2600 2600 2600 1 | 0 0 0 4377 +1779 35 0 | 3368 2600 1 2 +1
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4556 +1813 35 0 | 2638 2638 0 1 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4737 +1845 35 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 4919 +1875 35 0 | 0 0 0 0 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5102 +1903 35 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5287 +1931 36 0 | 0 0 0 0 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5473 +1958 36 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5660 +1983 36 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 5848 +2007 36 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6036 +2028 36 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6226 +2050 36 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6416 +2070 36 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6607 +2089 36 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6799 +2107 37 0 | 4750 4750 0 1 0
DEC-24 27800 P 0 0 0 0 0 | 6310 6310 6180 6992 +2125 37 2 | 6310 6180 2 1 +1
DEC-24 28000 P 5104 5221 5104 5221 2 | 5850 6746 5850 7185 +2142 37 9 | 6746 5050 11 11 +2
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7572 +2171 37 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 7961 +2198 37 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8352 +2222 38 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8744 +2243 38 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 1 | 0 0 0 9138 +2263 38 0 | 0 0 1 3 -1
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9532 +2280 39 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 9927 +2295 39 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10323 +2309 39 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10719 +2320 39 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 1 | 0 0 0 11116 +2331 40 0 | 0 0 1 3 -1
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11513 +2341 40 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 11911 +2350 40 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12309 +2357 41 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12707 +2364 41 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13105 +2369 41 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13504 +2375 41 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 13903 +2380 42 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14302 +2385 42 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 14701 +2389 42 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15100 +2392 43 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15499 +2395 43 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 15899 +2398 43 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16298 +2401 43 0 | 0 0 0 0 0
TOTAL PUT 88 | TOTAL PUT 387 | TOTAL PUT 475 4811 -33
| MONTH PUT/CALL RATIO 0.56
| MONTH TOTAL 1321 9552 +223
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 10988 -2461 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10888 -2461 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10788 -2461 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10688 -2461 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10588 -2461 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10488 -2461 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10388 -2461 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 10288 -2461 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 10188 -2461 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 10088 -2461 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9988 -2461 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9888 -2461 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9788 -2461 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9688 -2461 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9588 -2461 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9489 -2460 28 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9389 -2460 28 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 9289 -2460 28 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 9189 -2460 27 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 9089 -2460 27 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8989 -2460 26 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8889 -2460 26 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8790 -2459 27 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8690 -2459 27 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8590 -2459 27 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8491 -2459 27 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8391 -2459 27 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 8292 -2458 27 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 8192 -2458 27 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 8093 -2457 27 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7993 -2457 27 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7894 -2456 27 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7795 -2456 27 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7696 -2455 27 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7597 -2454 27 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7498 -2453 27 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7400 -2452 27 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 7301 -2451 27 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 7203 -2450 27 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 7104 -2449 27 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 8550 8550 8000 7006 -2448 27 3 | 9602 3417 3 36 +3
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6909 -2445 27 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6811 -2444 27 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6714 -2442 27 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 7280 7280 7280 6616 -2440 27 2 | 8150 2925 2 3 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6519 -2438 27 0 | 6320 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6423 -2435 27 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6326 -2433 27 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 6230 -2431 27 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 6135 -2427 27 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 7554 7554 6815 6039 -2424 27 3 | 8400 2400 3 9 +3
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5944 -2421 27 0 | 2633 2633 0 1 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5850 -2417 27 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5755 -2413 27 0 | 7900 3275 0 1 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5661 -2410 27 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 6480 6480 6480 5568 -2405 27 1 | 6480 5544 1 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5475 -2400 27 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5382 -2396 27 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 5290 -2390 27 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 5199 -2384 27 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 6653 6653 6084 5108 -2379 27 3 | 7563 1800 3 32 +3
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 5018 -2372 27 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4928 -2366 27 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4839 -2359 27 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4750 -2352 27 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4662 -2345 27 0 | 1530 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4575 -2337 27 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4488 -2329 27 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4402 -2320 27 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 4317 -2311 27 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 4233 -2301 27 0 | 1845 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 4149 -2292 27 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 4066 -2282 27 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3984 -2272 27 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3903 -2261 27 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3822 -2250 27 0 | 1154 770 0 3 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3743 -2238 27 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3664 -2226 27 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3637 -2163 29 0 | 2315 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 5039 5039 5039 3509 -2201 27 1 | 5755 699 1 14 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3433 -2188 27 0 | 670 583 0 2 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 3358 -2174 28 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 3284 -2160 28 0 | 700 630 0 1 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 3213 -2144 28 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 3212 -2058 29 0 | 2830 469 0 1 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 3067 -2116 28 0 | 983 489 0 4 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2996 -2101 28 0 | 1380 483 0 1 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2927 -2085 28 0 | 1817 445 0 19 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2859 -2069 28 0 | 3211 404 0 60 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2791 -2053 28 0 | 1215 408 0 0 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2725 -2036 28 0 | 1312 333 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2660 -2019 28 0 | 4095 443 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2595 -2002 28 0 | 490 290 0 40 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2532 -1984 28 0 | 3901 268 0 5 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2470 -1966 28 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 2408 -1948 28 0 | 1251 240 0 3 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 2348 -1929 28 0 | 1300 229 0 7 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 2289 -1910 28 0 | 844 239 0 17 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 2231 -1891 28 0 | 795 225 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 2136 -1909 27 0 | 1300 213 0 9 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 2135 -1835 28 0 | 3337 180 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1948 -1873 27 0 | 1738 155 0 8 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1910 -1765 28 0 | 1584 140 0 2 0
MAR-25 20600 C 0 0 0 0 0 | 2138 2138 1790 1801 -1732 28 2 | 2905 123 2 19 +1
MAR-25 20800 C 0 0 0 0 0 | 2002 2002 2002 1706 -1688 28 1 | 2002 125 1 11 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1611 -1645 28 0 | 2000 175 0 8 0
MAR-25 21200 C 0 0 0 0 0 | 1838 2000 1835 1531 -1595 28 3 | 2000 153 3 16 +1
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1446 -1552 28 0 | 1160 132 0 19 0
MAR-25 21600 C 0 0 0 0 0 | 1426 1426 1426 1361 -1512 28 1 | 1907 96 1 13 -1
MAR-25 21800 C 0 0 0 0 0 | 1775 1775 1650 1293 -1459 28 2 | 1813 1005 2 11 +1
MAR-25 22000 C 2610 2610 2610 2610 1 | 1919 1919 1430 1208 -1404 28 5 | 2610 108 6 12 +2
MAR-25 22200 C 0 0 0 0 0 | 1838 1838 1365 1148 -1347 28 2 | 1988 108 2 5 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 1072 -1314 28 0 | 1867 61 0 5 0
MAR-25 22600 C 0 0 0 0 0 | 1405 1405 1405 1014 -1266 28 2 | 1783 95 2 11 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 954 -1225 28 0 | 1679 173 0 5 0
MAR-25 23000 C 0 0 0 0 0 | 1608 1608 1140 902 -1193 28 5 | 2000 41 5 10 +3
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 851 -1141 28 0 | 380 42 0 6 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 806 -1105 29 0 | 579 24 0 75 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 761 -1055 29 0 | 1398 22 0 40 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 718 -1016 29 0 | 0 0 0 0 0
MAR-25 24000 C 1660 1660 1660 1660 2 | 858 858 858 674 -982 29 1 | 1660 622 3 2 -3
MAR-25 24200 C 1568 1568 1568 1568 2 | 0 0 0 636 -945 29 0 | 1568 824 2 0 -2
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 594 -913 29 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 557 -880 29 0 | 860 860 0 1 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 522 -849 29 0 | 0 0 0 0 0
MAR-25 25000 C 0 0 0 0 0 | 985 985 985 493 -815 29 1 | 1248 970 1 3 -1
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 464 -791 29 0 | 693 485 0 27 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 439 -759 29 0 | 904 501 0 26 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 407 -735 29 0 | 389 389 0 1 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 382 -709 29 0 | 400 364 0 30 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 359 -688 29 0 | 980 335 0 16 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 337 -661 29 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 316 -637 29 0 | 745 340 0 8 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 297 -613 29 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 278 -593 30 0 | 800 300 0 3 0
MAR-25 27000 C 0 0 0 0 0 | 288 288 288 261 -573 30 1 | 568 288 1 0 -1
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 245 -540 30 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 230 -519 30 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 216 -499 30 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 202 -480 30 0 | 518 407 0 47 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 190 -461 30 0 | 502 420 0 44 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 178 -443 30 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 167 -426 30 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 157 -409 30 0 | 357 139 0 52 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 147 -393 30 0 | 136 136 0 2 0
MAR-25 29000 C 508 508 508 508 1 | 180 220 180 138 -378 30 2 | 508 165 3 14 -2
TOTAL CALL 6 | TOTAL CALL 41 | TOTAL CALL 47 971 +7
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 35 0 | 23 8 0 82 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 10 10 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 34 33 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 57 22 0 4 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 47 47 0 1 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 50 50 0 1 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 4 +3 27 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 5 +4 27 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 6 +5 27 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 7 +6 27 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 8 +7 27 0 | 90 75 0 2 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 9 +8 27 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 10 +9 27 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 12 +11 27 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 13 +12 27 0 | 158 52 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 50 50 50 15 +14 27 1 | 128 50 1 53 +1
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 16 +14 27 0 | 104 54 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 18 +15 27 0 | 205 65 0 4 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 21 +17 27 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 23 +18 27 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 26 +20 27 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 29 +22 27 0 | 184 75 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 31 +23 27 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 35 +26 27 0 | 179 179 0 1 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 38 +28 27 0 | 175 84 0 41 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 42 +30 27 0 | 248 50 0 2 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 48 +35 27 0 | 310 189 0 4 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 51 +37 27 0 | 482 80 0 22 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 56 +40 27 0 | 381 70 0 6 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 63 +45 27 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 67 +48 27 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 73 +51 27 0 | 435 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 82 +58 27 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 87 +61 27 0 | 575 86 0 75 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 94 +65 27 0 | 416 118 0 43 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 102 +71 27 0 | 610 135 0 42 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 111 +77 27 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 157 157 157 120 +82 27 2 | 689 134 2 14 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 130 +89 27 0 | 505 127 0 10 0
MAR-25 16200 P 0 0 0 0 0 | 138 138 138 140 +95 27 3 | 394 138 3 4 +3
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 151 +102 27 0 | 550 280 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 167 +114 28 0 | 502 139 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 174 +116 27 0 | 850 152 0 3 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 187 +124 27 0 | 1026 125 0 24 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 200 +132 27 0 | 1010 135 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 214 +141 27 0 | 676 149 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 229 +150 27 0 | 514 228 0 2 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 245 +160 27 0 | 1157 178 0 27 0
MAR-25 17100 P 0 0 0 0 0 | 227 227 227 261 +169 27 1 | 957 157 1 11 +1
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 278 +179 27 0 | 943 261 0 5 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 296 +189 27 0 | 901 169 0 2 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 315 +200 27 0 | 1008 363 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 230 252 230 334 +211 27 8 | 979 210 8 18 0
MAR-25 17600 P 0 0 0 0 0 | 250 281 250 355 +223 27 3 | 725 190 3 4 -1
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 376 +235 27 0 | 506 220 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 220 285 220 410 +259 28 2 | 1295 220 2 4 +1
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 421 +260 27 0 | 1030 259 0 3 0
MAR-25 18000 P 0 0 0 0 0 | 388 388 380 458 +286 28 2 | 1580 223 2 10 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 484 +301 28 0 | 628 238 0 3 0
MAR-25 18200 P 0 0 0 0 0 | 365 365 365 510 +315 28 1 | 1979 365 1 12 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 538 +330 28 0 | 940 395 0 2 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 567 +346 28 0 | 914 266 0 3 0
MAR-25 18500 P 0 0 0 0 0 | 381 381 381 596 +362 28 1 | 975 268 1 5 +1
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 627 +379 28 0 | 925 490 0 3 0
MAR-25 18700 P 290 290 290 290 1 | 0 0 0 658 +387 28 0 | 559 290 1 28 0
MAR-25 18800 P 319 319 319 319 1 | 0 0 0 691 +412 28 0 | 2008 319 1 2 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 724 +429 28 0 | 520 336 0 3 0
MAR-25 19000 P 330 347 330 347 2 | 536 597 536 759 +438 28 3 | 2000 330 5 5 +1
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 792 +462 28 0 | 1534 428 0 26 0
MAR-25 19200 P 0 0 0 0 0 | 541 732 541 830 +482 28 4 | 732 368 4 1 -3
MAR-25 19300 P 0 0 0 0 0 | 537 537 537 860 +493 28 3 | 2350 405 3 55 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 895 +497 28 0 | 794 442 0 7 0
MAR-25 19500 P 0 0 0 0 0 | 583 583 583 934 +515 28 1 | 583 456 1 8 +1
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 974 +533 28 0 | 880 431 0 5 0
MAR-25 19700 P 0 0 0 0 0 | 812 812 812 1008 +544 28 2 | 1135 472 2 7 +2
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 1048 +561 28 0 | 774 602 0 3 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 1096 +588 28 0 | 1111 595 0 5 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1134 +604 28 0 | 1665 559 0 7 0
MAR-25 20200 P 0 0 0 0 0 | 999 999 999 1223 +646 28 2 | 2789 576 2 7 +2
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1312 +685 28 0 | 854 739 0 2 0
MAR-25 20600 P 0 0 0 0 0 | 1077 1077 1077 1416 +735 28 2 | 1249 1077 2 9 0
MAR-25 20800 P 0 0 0 0 0 | 1075 1161 1075 1505 +765 28 3 | 3489 770 3 4 -2
MAR-25 21000 P 0 0 0 0 0 | 1254 1254 1254 1627 +826 28 2 | 3555 860 2 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1723 +856 28 0 | 3566 1296 0 6 0
MAR-25 21400 P 0 0 0 0 0 | 1564 1564 1564 1837 +900 28 1 | 3940 1136 1 6 -1
MAR-25 21600 P 1020 1020 1020 1020 2 | 0 0 0 1957 +946 28 0 | 4355 1020 2 1 -1
MAR-25 21800 P 0 0 0 0 0 | 1647 1647 1647 2081 +992 28 2 | 1935 1647 2 3 +2
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2209 +1036 28 0 | 4689 1155 0 9 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2340 +1081 28 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 1558 2332 1558 2475 +1136 28 4 | 5252 1558 4 13 -3
MAR-25 22600 P 0 0 0 0 0 | 2050 2626 2050 2634 +1200 28 4 | 5600 1685 4 25 -1
MAR-25 22800 P 0 0 0 0 0 | 2158 2593 2158 2775 +1241 28 6 | 5900 1533 6 22 -3
MAR-25 23000 P 0 0 0 0 0 | 2342 2707 2342 2920 +1281 28 4 | 6350 1640 4 19 -2
MAR-25 23200 P 0 0 0 0 0 | 2666 2666 2666 3067 +1325 28 1 | 3335 2666 1 1 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3217 +1360 29 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3370 +1402 29 0 | 2100 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3525 +1439 29 0 | 2635 2098 0 5 0
MAR-25 24000 P 0 0 0 0 0 | 3150 3150 3150 3682 +1470 29 1 | 3150 2500 1 7 +1
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3842 +1505 29 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4005 +1538 29 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4169 +1569 29 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4335 +1601 29 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 4000 4040 3900 4504 +1633 29 4 | 4040 2889 4 6 +1
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4674 +1664 29 0 | 3340 3020 0 4 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4846 +1693 29 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5019 +1721 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5194 +1749 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5371 +1777 29 0 | 3606 3606 0 2 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5549 +1803 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5728 +1828 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 5909 +1852 29 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6090 +1875 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6273 +1898 30 0 | 4525 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6457 +1920 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6642 +1941 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 6828 +1962 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7014 +1981 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7202 +2000 30 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7390 +2018 30 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7579 +2035 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 7769 +2052 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 7959 +2068 30 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8150 +2083 30 0 | 0 0 0 0 0
TOTAL PUT 6 | TOTAL PUT 73 | TOTAL PUT 79 1355 0
| MONTH PUT/CALL RATIO 1.68
| MONTH TOTAL 126 2326 +7
MARKET PUT/CALL RATIO 0.96
MARKET TOTAL 35888 66310 +1058
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED