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 OCT-24 21000 819 262 31 844 221 686 -396
C OCT-24 21600 791 141 32 560 110 350 -268
C OCT-24 22000 715 92 33 415 72 597 -204
C OCT-24 21400 681 174 32 650 139 857 -312
P OCT-24 20000 675 336 30 430 140 442 +126
C OCT-24 21800 636 114 33 475 90 870 -233
C OCT-24 21200 558 214 31 730 178 785 -354
P OCT-24 20200 525 420 30 522 181 621 +159
P OCT-24 20400 523 524 30 620 239 381 +204
C OCT-24 22800 510 40 35 220 36 729 -114
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
14 OCT 2024, MONDAY 15 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 8361 -723 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 8261 -723 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 8161 -723 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8061 -723 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 7961 -723 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 7861 -723 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 7761 -723 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 7661 -723 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 7561 -723 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 7461 -723 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 7361 -723 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 7261 -723 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 7161 -723 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7061 -723 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 6961 -723 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 6861 -723 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 6761 -723 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 6661 -723 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 6561 -723 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 6461 -723 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 6361 -723 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6261 -723 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6161 -723 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6061 -723 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 5961 -723 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 5861 -723 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 5761 -723 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 5661 -723 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 5561 -723 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 5461 -723 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 5361 -723 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5261 -723 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5161 -723 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5061 -723 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 4961 -723 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 4861 -723 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 4761 -723 0 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 4661 -723 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 4561 -723 0 0 | 3724 3200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 4461 -723 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 4361 -723 0 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4261 -723 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4161 -723 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4061 -723 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 3961 -723 0 0 | 1895 1121 0 1 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 3861 -724 0 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 3650 3650 3650 3762 -723 35 1 | 5140 690 1 10 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 3662 -723 34 0 | 5870 5870 0 0 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 3562 -723 33 0 | 5870 550 0 2 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 3462 -723 33 0 | 548 535 0 2 0
OCT-24 17000 C 4120 4120 4120 4120 9 | 0 0 0 3363 -723 34 0 | 4120 440 9 4 -9
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3263 -723 33 0 | 3380 395 0 71 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3214 -673 53 0 | 5992 347 0 25 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3103 -684 49 0 | 4360 310 0 36 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 2965 -723 33 0 | 5670 285 0 129 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 2866 -723 32 0 | 3916 240 0 59 0
OCT-24 17600 C 0 0 0 0 0 | 3060 3060 3060 2768 -722 33 1 | 4640 218 1 82 -1
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 2715 -676 46 0 | 5470 192 0 171 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 2571 -722 32 0 | 5350 166 0 150 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 2500 -694 40 0 | 5245 143 0 95 0
OCT-24 18000 C 0 0 0 0 0 | 2780 2780 2702 2407 -747 40 2 | 4990 122 2 110 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 2280 -719 32 0 | 4468 109 0 246 0
OCT-24 18200 C 0 0 0 0 0 | 2241 2241 2200 2184 -718 32 3 | 4500 98 3 155 -2
OCT-24 18300 C 0 0 0 0 0 | 2330 2330 2330 2089 -729 32 1 | 4700 81 1 105 -1
OCT-24 18400 C 0 0 0 0 0 | 2010 2010 2010 1995 -714 32 1 | 4700 70 1 293 0
OCT-24 18500 C 0 0 0 0 0 | 1969 1969 1920 1894 -777 30 3 | 4690 64 3 549 -2
OCT-24 18600 C 2450 2450 2450 2450 1 | 0 0 0 1826 -764 34 0 | 4600 53 1 688 0
OCT-24 18700 C 0 0 0 0 0 | 1950 1950 1950 1731 -715 33 1 | 4530 56 1 399 -1
OCT-24 18800 C 0 0 0 0 0 | 2100 2100 2100 1628 -709 32 2 | 6983 40 2 275 -2
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 1534 -720 31 0 | 4296 34 0 258 0
OCT-24 19000 C 0 0 0 0 0 | 1491 1491 1380 1437 -723 29 6 | 4133 30 6 299 -5
OCT-24 19100 C 0 0 0 0 0 | 1850 1850 1380 1392 -673 34 2 | 4200 25 2 207 -2
OCT-24 19200 C 0 0 0 0 0 | 1590 1590 1590 1284 -693 31 1 | 3870 22 1 136 -1
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 1203 -681 31 0 | 3566 21 0 563 0
OCT-24 19400 C 0 0 0 0 0 | 1373 1373 1270 1119 -682 30 3 | 3838 22 3 304 0
OCT-24 19500 C 0 0 0 0 0 | 1230 1230 1200 1078 -627 33 2 | 3200 15 2 248 0
OCT-24 19600 C 0 0 0 0 0 | 964 974 964 959 -674 30 5 | 3085 12 5 139 -5
OCT-24 19700 C 0 0 0 0 0 | 1296 1296 1020 896 -645 30 4 | 3555 11 4 162 +2
OCT-24 19800 C 1665 1665 1665 1665 1 | 1211 1221 755 825 -632 30 23 | 3264 10 24 391 +2
OCT-24 19900 C 0 0 0 0 0 | 774 774 673 760 -630 30 35 | 3274 12 35 159 -11
OCT-24 20000 C 0 0 0 0 0 | 1017 1031 615 687 -613 29 63 | 3294 8 63 490 +8
OCT-24 20200 C 1045 1399 1045 1399 2 | 945 945 515 578 -568 30 101 | 2772 6 103 498 -44
OCT-24 20400 C 885 885 885 885 1 | 930 930 425 477 -533 30 264 | 2780 5 265 425 +53
OCT-24 20600 C 865 1085 760 930 13 | 820 823 340 397 -483 30 397 | 2742 5 410 657 +174
OCT-24 20800 C 705 926 705 815 5 | 711 711 278 320 -451 30 401 | 2626 3 406 1100 +137
OCT-24 21000 C 675 844 555 707 45 | 609 624 221 262 -396 31 774 | 2388 5 819 686 -195
OCT-24 21200 C 558 730 494 550 70 | 520 535 178 214 -354 31 488 | 2230 7 558 785 +120
OCT-24 21400 C 470 650 420 490 107 | 443 454 139 174 -312 32 574 | 2193 22 681 857 +176
OCT-24 21600 C 429 560 344 408 86 | 374 385 110 141 -268 32 705 | 1920 11 791 350 -80
OCT-24 21800 C 341 475 281 360 71 | 323 323 90 114 -233 33 565 | 1851 13 636 870 -225
OCT-24 22000 C 290 415 236 299 119 | 260 272 72 92 -204 33 596 | 1693 7 715 597 +108
OCT-24 22200 C 258 360 201 270 82 | 236 236 63 74 -178 34 312 | 1580 6 394 498 -126
OCT-24 22400 C 215 290 178 250 33 | 188 188 50 60 -154 34 322 | 1430 26 355 477 -83
OCT-24 22600 C 170 250 148 186 52 | 155 155 42 50 -132 35 312 | 1362 14 364 543 -44
OCT-24 22800 C 144 220 119 148 24 | 138 138 36 40 -114 35 486 | 1260 11 510 729 -47
OCT-24 23000 C 119 180 98 131 64 | 120 120 32 32 -98 36 239 | 1188 7 303 410 +36
OCT-24 23200 C 90 164 90 124 18 | 95 100 29 26 -84 36 196 | 1085 14 214 192 -22
OCT-24 23400 C 90 132 72 98 50 | 70 70 25 21 -72 37 120 | 1005 25 170 487 0
OCT-24 23600 C 73 108 56 82 32 | 59 59 22 17 -62 37 168 | 924 22 200 254 +19
OCT-24 23800 C 63 91 50 70 37 | 52 52 19 14 -52 38 294 | 846 19 331 370 +11
OCT-24 24000 C 52 79 41 52 34 | 44 44 17 11 -45 38 453 | 788 17 487 620 +17
OCT-24 24200 C 39 59 39 59 3 | 38 38 16 9 -38 39 151 | 729 16 154 269 -33
OCT-24 24400 C 37 55 29 40 12 | 35 35 13 7 -34 39 292 | 674 13 304 468 +155
OCT-24 24600 C 33 48 31 42 4 | 23 24 12 6 -29 39 40 | 620 12 44 353 +1
OCT-24 24800 C 30 36 24 36 6 | 18 18 11 5 -25 40 82 | 577 11 88 121 +1
OCT-24 25000 C 26 33 20 26 11 | 15 15 11 4 -22 40 22 | 527 11 33 277 -1
OCT-24 25200 C 19 25 19 25 6 | 12 12 8 3 -19 40 58 | 490 8 64 228 -7
OCT-24 25400 C 23 23 23 23 1 | 9 11 7 2 -17 40 50 | 455 7 51 125 -1
OCT-24 25600 C 19 19 19 19 2 | 10 10 8 1 -15 39 13 | 420 8 15 107 -11
OCT-24 25800 C 14 14 14 14 5 | 8 8 7 1 -13 40 15 | 378 7 20 209 +4
OCT-24 26000 C 12 18 11 14 28 | 9 9 5 1 -11 41 235 | 361 5 263 548 +54
OCT-24 26200 C 0 0 0 0 0 | 6 6 6 1 -9 42 2 | 319 6 2 551 0
OCT-24 26400 C 0 0 0 0 0 | 5 6 5 1 -8 43 22 | 305 5 22 187 +1
OCT-24 26600 C 9 9 9 9 2 | 5 5 5 1 -7 44 2 | 264 5 4 156 -2
OCT-24 26800 C 10 10 10 10 1 | 6 6 4 1 -6 45 4 | 259 4 5 169 -1
OCT-24 27000 C 0 0 0 0 0 | 4 5 4 1 -5 47 5 | 247 4 5 260 -4
OCT-24 27200 C 0 0 0 0 0 | 4 4 3 1 -4 48 7 | 227 3 7 59 -3
OCT-24 27400 C 0 0 0 0 0 | 4 4 4 1 -3 49 10 | 190 4 10 108 0
OCT-24 27600 C 0 0 0 0 0 | 0 0 0 1 -2 50 0 | 190 7 0 67 0
OCT-24 27800 C 0 0 0 0 0 | 0 0 0 1 -1 51 0 | 180 7 0 95 0
OCT-24 28000 C 0 0 0 0 0 | 6 6 3 1 0 52 2 | 165 3 2 158 -2
OCT-24 28200 C 3 3 3 3 3 | 3 3 3 1 0 53 2 | 150 3 5 42 -3
OCT-24 28400 C 0 0 0 0 0 | 2 2 2 1 0 54 14 | 141 2 14 54 -14
OCT-24 28600 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 133 3 0 28 0
OCT-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 119 5 0 35 0
OCT-24 29000 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 112 5 0 148 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 105 12 0 30 0
OCT-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 66 25 0 5 0
OCT-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 91 4 0 52 0
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 71 10 0 57 0
OCT-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 75 3 0 141 0
TOTAL CALL 1040 | TOTAL CALL 8954 | TOTAL CALL 9994 23526 +89
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 86 0 | 0 0 0 0 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 0 0 0 0 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 0 0 0 0 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 0 0 0 0 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 7 7 0 1 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 7 7 0 14 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 0 0 0 0 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 8 8 0 7 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 7 7 0 1 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 13 5 0 25 0
OCT-24 14100 P 5 5 5 5 1 | 4 4 4 1 0 61 5 | 13 4 6 8 -6
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 15 4 0 85 0
OCT-24 14300 P 0 0 0 0 0 | 6 6 6 1 0 59 2 | 15 5 2 140 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 17 6 0 148 0
OCT-24 14500 P 0 0 0 0 0 | 5 5 5 1 0 57 21 | 18 5 21 109 +17
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 23 6 0 117 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 22 4 0 170 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 17 5 0 206 0
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 20 11 0 52 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 30 1 0 94 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 32 5 0 7 0
OCT-24 15200 P 0 0 0 0 0 | 6 6 6 1 0 49 42 | 42 5 42 78 +28
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 45 5 0 48 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 51 5 0 93 0
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 60 6 0 21 0
OCT-24 15600 P 0 0 0 0 0 | 9 9 9 1 0 45 1 | 72 7 1 117 +1
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 72 7 0 10 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 93 6 0 72 0
OCT-24 15900 P 0 0 0 0 0 | 12 12 12 1 0 42 5 | 105 7 5 290 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 123 7 0 183 0
OCT-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 137 9 0 163 0
OCT-24 16200 P 0 0 0 0 0 | 14 14 14 1 0 39 1 | 160 9 1 262 -1
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 176 9 0 76 0
OCT-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 210 10 0 207 0
OCT-24 16500 P 0 0 0 0 0 | 15 15 15 1 0 36 2 | 232 2 2 197 0
OCT-24 16600 P 0 0 0 0 0 | 16 16 16 1 0 35 4 | 267 12 4 130 -1
OCT-24 16700 P 0 0 0 0 0 | 14 14 14 1 0 34 1 | 300 11 1 251 0
OCT-24 16800 P 0 0 0 0 0 | 13 18 11 1 0 33 13 | 342 11 13 269 -1
OCT-24 16900 P 0 0 0 0 0 | 13 13 13 1 0 33 1 | 390 12 1 238 0
OCT-24 17000 P 15 15 14 14 2 | 15 21 15 1 0 32 7 | 433 14 9 121 -2
OCT-24 17100 P 0 0 0 0 0 | 15 19 15 2 +1 33 10 | 480 15 10 108 +7
OCT-24 17200 P 0 0 0 0 0 | 15 20 15 3 +1 33 22 | 521 3 22 288 -12
OCT-24 17300 P 0 0 0 0 0 | 21 24 20 4 +1 34 60 | 610 13 60 309 -93
OCT-24 17400 P 0 0 0 0 0 | 19 24 19 5 +1 33 2 | 657 16 2 245 0
OCT-24 17500 P 20 20 18 18 5 | 17 26 15 6 +1 33 19 | 555 15 24 450 +5
OCT-24 17600 P 21 21 21 21 2 | 18 26 18 7 +1 33 16 | 745 17 18 464 -1
OCT-24 17700 P 18 19 18 19 2 | 18 31 18 9 +1 33 26 | 724 16 28 193 -9
OCT-24 17800 P 20 20 20 20 1 | 17 30 16 11 +2 33 26 | 800 10 27 197 -10
OCT-24 17900 P 23 23 22 22 4 | 20 38 20 13 +2 32 20 | 836 18 24 385 -2
OCT-24 18000 P 26 26 23 23 7 | 22 44 18 16 +3 32 78 | 810 16 85 462 -39
OCT-24 18100 P 29 29 23 23 3 | 23 45 23 20 +5 32 17 | 1095 22 20 101 +7
OCT-24 18200 P 0 0 0 0 0 | 21 51 20 24 +6 32 48 | 885 20 48 325 -25
OCT-24 18300 P 0 0 0 0 0 | 21 53 21 29 +7 32 27 | 781 21 27 404 +4
OCT-24 18400 P 0 0 0 0 0 | 27 63 23 35 +10 32 82 | 917 23 82 197 +10
OCT-24 18500 P 35 37 35 35 4 | 32 72 24 41 +11 32 90 | 679 24 94 210 +22
OCT-24 18600 P 42 42 39 40 3 | 33 84 27 49 +14 32 89 | 1440 27 92 479 +45
OCT-24 18700 P 45 45 38 42 4 | 37 95 28 58 +17 32 210 | 604 28 214 479 +158
OCT-24 18800 P 50 54 46 46 12 | 47 106 31 69 +22 32 149 | 725 31 161 588 +21
OCT-24 18900 P 56 62 52 52 6 | 49 115 37 80 +25 32 137 | 462 36 143 320 +34
OCT-24 19000 P 61 61 50 59 17 | 47 135 38 91 +28 31 272 | 857 35 289 664 +17
OCT-24 19100 P 80 80 56 61 5 | 58 149 44 103 +31 31 139 | 523 40 144 310 +1
OCT-24 19200 P 80 85 63 74 14 | 62 170 50 122 +41 31 156 | 1000 38 170 531 -72
OCT-24 19300 P 79 83 78 83 7 | 82 187 54 137 +46 31 168 | 1105 45 175 452 -38
OCT-24 19400 P 99 109 85 94 17 | 78 220 64 158 +55 30 150 | 677 45 167 520 +9
OCT-24 19500 P 115 115 85 109 87 | 91 240 70 180 +63 30 355 | 1000 47 442 471 -107
OCT-24 19600 P 131 133 96 120 9 | 119 275 78 205 +73 30 332 | 723 57 341 340 -46
OCT-24 19700 P 111 136 111 126 4 | 129 307 97 233 +84 30 275 | 1450 61 279 568 -25
OCT-24 19800 P 162 178 123 145 38 | 143 347 107 266 +98 30 262 | 749 65 300 391 -32
OCT-24 19900 P 187 203 139 158 9 | 155 376 120 298 +110 30 311 | 800 73 320 383 +35
OCT-24 20000 P 195 230 152 178 86 | 184 430 140 336 +126 30 589 | 1700 79 675 442 -31
OCT-24 20200 P 250 296 200 226 37 | 229 522 181 420 +159 30 488 | 737 88 525 621 -20
OCT-24 20400 P 315 350 240 275 52 | 307 620 239 524 +204 30 471 | 824 110 523 381 -101
OCT-24 20600 P 397 449 300 367 89 | 378 750 305 631 +242 30 371 | 925 133 460 398 +5
OCT-24 20800 P 473 535 375 424 61 | 461 885 380 757 +285 30 300 | 1041 143 361 267 -97
OCT-24 21000 P 570 631 442 530 90 | 555 990 467 890 +323 30 211 | 1167 180 301 701 -47
OCT-24 21200 P 680 750 526 650 67 | 675 1121 581 1051 +373 31 90 | 1196 208 157 256 -28
OCT-24 21400 P 780 872 640 718 35 | 696 1308 688 1206 +413 31 41 | 1400 260 76 539 +15
OCT-24 21600 P 934 1030 740 880 9 | 835 1405 835 1386 +464 33 24 | 1551 313 33 399 -14
OCT-24 21800 P 1045 1045 876 1024 6 | 1036 1600 1036 1543 +482 32 22 | 1638 380 28 1690 -11
OCT-24 22000 P 1249 1268 1030 1089 9 | 1173 1850 1138 1725 +517 32 63 | 1850 416 72 1546 -25
OCT-24 22200 P 0 0 0 0 0 | 1465 2040 1465 1885 +527 30 13 | 2055 497 13 277 -9
OCT-24 22400 P 0 0 0 0 0 | 1750 1848 1750 2100 +581 34 7 | 2014 580 7 487 -5
OCT-24 22600 P 0 0 0 0 0 | 2331 2331 2331 2266 +563 30 1 | 2435 661 1 96 -1
OCT-24 22800 P 0 0 0 0 0 | 2002 2002 2002 2478 +603 35 1 | 2255 780 1 81 0
OCT-24 23000 P 2030 2154 1970 1970 12 | 2093 2770 1972 2670 +620 35 15 | 2770 860 27 608 -14
OCT-24 23200 P 0 0 0 0 0 | 2950 2950 2950 2864 +635 36 1 | 2950 944 1 56 -1
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 3059 +647 36 0 | 2920 1108 0 31 0
OCT-24 23600 P 0 0 0 0 0 | 2760 2760 2760 3255 +658 37 3 | 3328 1208 3 31 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 3452 +668 37 0 | 2012 1401 0 6 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 3650 +676 38 0 | 3030 1512 0 14 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3847 +682 38 0 | 2414 1990 0 1 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 4046 +689 39 0 | 0 0 0 0 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 4245 +694 39 0 | 0 0 0 0 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 4444 +698 40 0 | 0 0 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 4643 +702 40 0 | 4125 2532 0 2 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 4842 +705 40 0 | 3775 2546 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 5041 +707 40 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 5241 +709 41 0 | 0 0 0 0 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 5441 +712 42 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 5640 +713 41 0 | 4960 3230 0 1 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5840 +714 42 0 | 4050 4050 0 1 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 6040 +716 43 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 6240 +717 44 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 6440 +718 45 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 6640 +719 47 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6839 +718 0 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 7039 +719 0 0 | 0 0 0 0 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 7239 +719 0 0 | 0 0 0 0 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 7439 +720 0 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 7639 +720 0 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 7839 +721 0 0 | 0 0 0 0 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 8039 +721 0 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 8239 +721 0 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 8439 +721 0 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 8639 +722 0 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8839 +722 0 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 9039 +722 0 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 9239 +722 0 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 9439 +722 0 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 9639 +722 0 0 | 0 0 0 0 0
TOTAL PUT 816 | TOTAL PUT 6364 | TOTAL PUT 7180 23776 -485
| MONTH PUT/CALL RATIO 0.71
| MONTH TOTAL 17174 47302 -396
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 7198 -737 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7098 -737 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 6998 -737 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 6898 -737 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 6798 -737 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6698 -737 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6598 -737 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6498 -737 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6398 -737 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6299 -736 36 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6199 -736 35 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6099 -737 34 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 5999 -737 34 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 5899 -737 33 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 5799 -737 32 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5700 -736 34 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5600 -736 33 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5500 -737 33 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5401 -736 34 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5301 -736 33 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5202 -736 33 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5102 -736 33 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5003 -735 33 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 4904 -735 33 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 4805 -735 33 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4706 -734 33 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4607 -734 32 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4508 -734 32 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4410 -733 32 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4311 -734 32 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4213 -733 32 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4115 -733 32 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4018 -731 32 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 3920 -731 32 0 | 0 0 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 3823 -731 31 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3727 -729 31 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3630 -729 31 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3535 -727 31 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3439 -726 31 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3344 -725 31 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3250 -723 31 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3156 -722 31 0 | 0 0 0 0 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3062 -721 31 0 | 0 0 0 0 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 2970 -719 31 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 2878 -717 31 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2786 -715 30 0 | 0 0 0 0 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2696 -712 30 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2606 -710 30 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2518 -707 30 0 | 0 0 0 0 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2430 -704 30 0 | 0 0 0 0 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2343 -701 30 0 | 0 0 0 0 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2257 -698 30 0 | 0 0 0 0 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2173 -693 30 0 | 0 0 0 0 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2089 -690 30 0 | 0 0 0 0 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2007 -685 30 0 | 0 0 0 0 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 1926 -681 29 0 | 0 0 0 0 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1846 -676 29 0 | 0 0 0 0 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 1767 -672 29 0 | 0 0 0 0 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 1691 -665 29 0 | 0 0 0 0 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 1616 -659 29 0 | 0 0 0 0 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1542 -653 29 0 | 0 0 0 0 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 1470 -646 29 0 | 0 0 0 0 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1400 -639 29 0 | 0 0 0 0 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1331 -632 29 0 | 0 0 0 0 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1264 -624 28 0 | 0 0 0 0 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1184 -631 28 0 | 1530 1530 0 1 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1121 -622 28 0 | 0 0 0 0 0
NOV-24 19900 C 0 0 0 0 0 | 1051 1051 1051 1059 -613 28 1 | 1051 1051 1 1 +1
NOV-24 20000 C 0 0 0 0 0 | 1276 1276 938 1003 -600 28 12 | 2940 938 12 5 +5
NOV-24 20200 C 0 0 0 0 0 | 898 898 898 895 -583 28 1 | 898 898 1 1 +1
NOV-24 20400 C 0 0 0 0 0 | 850 850 754 797 -541 28 7 | 2910 754 7 6 +1
NOV-24 20600 C 0 0 0 0 0 | 958 958 688 707 -498 28 20 | 1541 688 20 55 +18
NOV-24 20800 C 0 0 0 0 0 | 850 854 575 625 -467 28 47 | 1380 575 47 45 +41
NOV-24 21000 C 990 990 990 990 1 | 800 800 500 553 -437 28 150 | 1357 500 151 133 +107
NOV-24 21200 C 1000 1010 1000 1010 2 | 750 750 431 489 -414 28 41 | 2402 431 43 69 +38
NOV-24 21400 C 938 968 938 968 2 | 659 659 417 431 -378 28 28 | 1298 417 30 90 +13
NOV-24 21600 C 777 864 777 782 5 | 616 616 343 382 -349 29 34 | 1363 343 39 33 +17
NOV-24 21800 C 630 779 630 688 12 | 550 550 300 338 -321 29 38 | 1616 300 50 80 +24
NOV-24 22000 C 600 600 600 600 21 | 500 500 261 299 -295 29 50 | 2015 261 71 118 +22
NOV-24 22200 C 0 0 0 0 0 | 511 511 230 264 -272 30 60 | 1826 230 60 109 +13
NOV-24 22400 C 0 0 0 0 0 | 397 397 198 233 -250 30 34 | 1428 198 34 90 +6
NOV-24 22600 C 403 403 403 403 1 | 354 354 194 205 -231 30 70 | 1452 194 71 77 +18
NOV-24 22800 C 0 0 0 0 0 | 375 375 157 181 -213 31 97 | 1244 157 97 43 -14
NOV-24 23000 C 348 348 333 333 45 | 296 296 142 160 -195 31 232 | 1366 142 277 162 +35
NOV-24 23200 C 295 376 295 376 3 | 256 259 120 141 -179 31 186 | 1380 120 189 144 +65
NOV-24 23400 C 276 276 276 276 1 | 213 213 113 124 -165 31 217 | 1301 113 218 97 +60
NOV-24 23600 C 242 293 233 280 7 | 235 235 100 109 -151 32 122 | 1219 100 129 134 +21
NOV-24 23800 C 213 282 212 282 7 | 171 171 87 98 -137 32 113 | 1135 87 120 138 +57
NOV-24 24000 C 248 248 233 233 3 | 131 138 78 88 -123 32 145 | 1087 78 148 198 +83
NOV-24 24200 C 185 221 173 221 5 | 117 124 74 80 -111 33 74 | 927 74 79 138 +2
NOV-24 24400 C 150 152 150 152 2 | 119 122 63 70 -102 33 60 | 890 63 62 99 +17
NOV-24 24600 C 150 150 139 139 2 | 97 97 63 62 -93 33 19 | 865 63 21 116 +11
NOV-24 24800 C 0 0 0 0 0 | 105 105 53 55 -85 34 64 | 820 53 64 118 -64
NOV-24 25000 C 111 150 111 150 4 | 115 115 49 49 -77 34 20 | 800 49 24 220 -12
NOV-24 25200 C 145 145 145 145 1 | 0 0 0 43 -71 34 0 | 714 82 1 312 0
NOV-24 25400 C 0 0 0 0 0 | 64 64 43 38 -65 34 20 | 691 43 20 70 -2
NOV-24 25600 C 80 80 80 80 1 | 50 56 50 34 -59 35 42 | 645 50 43 111 -41
NOV-24 25800 C 0 0 0 0 0 | 52 52 44 30 -54 35 28 | 570 44 28 158 -15
NOV-24 26000 C 75 75 75 75 1 | 47 47 31 27 -49 35 43 | 590 31 44 154 0
NOV-24 26200 C 0 0 0 0 0 | 39 39 39 24 -46 35 2 | 500 39 2 32 -2
NOV-24 26400 C 73 73 73 73 1 | 0 0 0 21 -43 36 0 | 489 73 1 50 +1
NOV-24 26600 C 0 0 0 0 0 | 0 0 0 19 -40 36 0 | 438 46 0 91 0
NOV-24 26800 C 0 0 0 0 0 | 30 31 23 17 -38 36 4 | 470 23 4 62 +1
NOV-24 27000 C 0 0 0 0 0 | 30 30 30 15 -35 36 1 | 418 30 1 42 +1
NOV-24 27200 C 0 0 0 0 0 | 0 0 0 14 -31 37 0 | 338 38 0 140 0
NOV-24 27400 C 0 0 0 0 0 | 23 23 23 12 -29 37 1 | 342 23 1 39 +1
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 11 -26 37 0 | 308 72 0 55 0
NOV-24 27800 C 0 0 0 0 0 | 17 17 17 10 -24 37 15 | 311 17 15 64 +12
NOV-24 28000 C 0 0 0 0 0 | 29 29 29 9 -22 38 1 | 265 29 1 52 0
NOV-24 28200 C 0 0 0 0 0 | 0 0 0 8 -20 38 0 | 271 93 0 39 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 7 -19 38 0 | 142 96 0 116 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 6 -18 38 0 | 144 144 0 4 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 5 -17 38 0 | 235 57 0 1 0
NOV-24 29000 C 0 0 0 0 0 | 0 0 0 4 -16 38 0 | 188 26 0 154 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 3 -15 37 0 | 59 59 0 7 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 2 -15 36 0 | 105 79 0 0 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 1 -14 35 0 | 0 0 0 0 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 1 -13 35 0 | 142 142 0 1 0
NOV-24 30000 C 0 0 0 0 0 | 8 8 8 1 -12 36 16 | 167 8 16 144 +8
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 1 -11 36 0 | 0 0 0 0 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 1 -10 37 0 | 0 0 0 0 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 1 -9 38 0 | 18 18 0 1 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 1 -8 38 0 | 0 0 0 0 0
NOV-24 31000 C 14 14 14 14 1 | 0 0 0 1 -7 39 0 | 14 14 1 1 +1
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 1 -6 39 0 | 0 0 0 0 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 -5 40 0 | 0 0 0 0 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 -4 40 0 | 0 0 0 0 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 -3 41 0 | 0 0 0 0 0
NOV-24 32000 C 0 0 0 0 0 | 0 0 0 1 -2 41 0 | 0 0 0 0 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 -1 42 0 | 0 0 0 0 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 29 2 0 114 0
TOTAL CALL 128 | TOTAL CALL 2115 | TOTAL CALL 2243 4534 +551
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 42 0 | 25 16 0 16 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 21 21 0 1 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 32 17 0 22 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 10 10 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 26 11 0 75 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
NOV-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 41 41 0 138 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 26 26 26 1 0 30 11 | 26 20 11 11 +7
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 3 +2 32 0 | 0 0 0 0 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 4 +3 33 0 | 0 0 0 0 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 5 +3 33 0 | 0 0 0 0 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 6 +3 33 0 | 41 34 0 9 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 7 +3 33 0 | 0 0 0 0 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 8 +3 33 0 | 0 0 0 0 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 9 +3 32 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 10 +3 32 0 | 0 0 0 0 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 12 +3 32 0 | 62 43 0 23 0
NOV-24 16100 P 0 0 0 0 0 | 44 44 44 13 +3 32 1 | 56 34 1 43 -1
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 15 +3 32 0 | 0 0 0 0 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 18 +5 32 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 32 32 32 20 +6 32 1 | 68 32 1 14 +1
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 23 +6 32 0 | 78 78 0 7 0
NOV-24 16600 P 0 0 0 0 0 | 0 0 0 26 +7 32 0 | 82 82 0 2 0
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 30 +9 32 0 | 86 60 0 21 0
NOV-24 16800 P 0 0 0 0 0 | 46 58 46 33 +8 31 3 | 107 46 3 13 +2
NOV-24 16900 P 0 0 0 0 0 | 63 63 63 38 +10 31 7 | 93 63 7 21 0
NOV-24 17000 P 0 0 0 0 0 | 0 0 0 42 +11 31 0 | 103 70 0 25 0
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 47 +12 31 0 | 0 0 0 0 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 53 +13 31 0 | 95 88 0 0 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 59 +15 31 0 | 109 75 0 1 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 66 +17 31 0 | 0 0 0 0 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 74 +19 31 0 | 128 104 0 1 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 82 +21 31 0 | 141 86 0 1 0
NOV-24 17700 P 0 0 0 0 0 | 102 110 102 91 +23 31 33 | 186 73 33 3 -27
NOV-24 17800 P 0 0 0 0 0 | 78 119 78 101 +25 31 50 | 200 63 50 52 -36
NOV-24 17900 P 0 0 0 0 0 | 92 92 92 112 +28 30 2 | 203 92 2 52 +1
NOV-24 18000 P 0 0 0 0 0 | 86 142 86 122 +30 30 43 | 231 72 43 49 +2
NOV-24 18100 P 0 0 0 0 0 | 93 132 82 130 +28 30 77 | 225 82 77 80 +30
NOV-24 18200 P 0 0 0 0 0 | 100 144 88 142 +30 30 67 | 222 81 67 278 +40
NOV-24 18300 P 0 0 0 0 0 | 102 164 95 154 +31 29 32 | 230 95 32 84 +30
NOV-24 18400 P 116 116 115 115 2 | 110 195 110 169 +34 29 77 | 294 90 79 19 -25
NOV-24 18500 P 0 0 0 0 1 | 126 188 126 185 +40 29 31 | 263 95 32 52 +1
NOV-24 18600 P 0 0 0 0 0 | 120 198 120 203 +48 29 31 | 336 120 31 67 -4
NOV-24 18700 P 153 153 153 153 1 | 133 228 132 221 +54 29 55 | 283 129 56 50 -29
NOV-24 18800 P 0 0 0 0 0 | 137 271 137 241 +59 29 46 | 329 104 46 77 +7
NOV-24 18900 P 0 0 0 0 0 | 146 268 146 262 +64 29 45 | 393 108 45 81 +1
NOV-24 19000 P 222 225 176 184 5 | 185 317 165 285 +70 29 76 | 455 115 81 153 +15
NOV-24 19100 P 202 202 202 202 1 | 205 338 201 309 +76 29 82 | 380 166 83 82 -3
NOV-24 19200 P 0 0 0 0 0 | 218 375 188 334 +82 28 108 | 420 128 108 153 -13
NOV-24 19300 P 257 257 257 257 1 | 213 405 208 361 +88 28 28 | 464 144 29 139 +14
NOV-24 19400 P 0 0 0 0 0 | 244 415 226 390 +95 28 79 | 460 195 79 17 +1
NOV-24 19500 P 310 310 260 260 3 | 280 470 242 420 +102 28 165 | 566 162 168 157 -15
NOV-24 19600 P 0 0 0 0 0 | 271 489 264 452 +110 28 142 | 643 177 142 217 +104
NOV-24 19700 P 365 365 365 365 1 | 305 483 298 486 +118 28 62 | 618 188 63 111 -27
NOV-24 19800 P 387 387 381 381 2 | 326 579 315 522 +127 28 38 | 698 192 40 76 +3
NOV-24 19900 P 415 415 415 415 1 | 377 599 377 562 +138 28 6 | 660 209 7 173 0
NOV-24 20000 P 0 0 0 0 0 | 377 670 365 604 +150 28 43 | 752 205 43 170 -4
NOV-24 20200 P 435 435 435 435 1 | 440 760 440 696 +177 28 18 | 940 245 19 107 -5
NOV-24 20400 P 0 0 0 0 2 | 528 850 528 796 +206 28 19 | 1045 263 21 50 -2
NOV-24 20600 P 658 690 658 690 3 | 585 938 585 907 +237 28 25 | 1100 300 28 174 +6
NOV-24 20800 P 0 0 0 0 0 | 710 1100 710 1036 +276 28 11 | 1100 339 11 73 +8
NOV-24 21000 P 761 761 761 761 1 | 855 1206 855 1161 +310 28 17 | 1223 412 18 66 -17
NOV-24 21200 P 0 0 0 0 0 | 1120 1120 1120 1273 +309 28 1 | 1374 443 1 155 -41
NOV-24 21400 P 0 0 0 0 0 | 1095 1095 1095 1416 +338 28 1 | 1498 484 1 125 0
NOV-24 21600 P 1195 1195 1195 1195 1 | 0 0 0 1596 +390 29 0 | 1457 605 1 97 +1
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1750 +427 30 0 | 1727 657 0 29 0
NOV-24 22000 P 0 0 0 0 0 | 1426 1426 1426 1910 +449 30 2 | 1569 725 2 59 -2
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 2074 +473 30 0 | 1562 815 0 55 0
NOV-24 22400 P 0 0 0 0 0 | 0 0 0 2242 +479 30 0 | 1770 905 0 81 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2414 +499 31 0 | 1930 988 0 123 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2589 +518 31 0 | 2118 1097 0 110 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2766 +535 31 0 | 2350 1160 0 76 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2947 +552 31 0 | 1418 1342 0 57 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 3130 +567 32 0 | 1461 1461 0 7 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3315 +582 32 0 | 2677 2677 0 1 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3501 +594 32 0 | 2060 1925 0 1 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3690 +607 32 0 | 1899 1800 0 15 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3879 +618 33 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 4070 +628 33 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4262 +637 33 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4455 +646 33 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4649 +654 34 0 | 4025 2708 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4844 +662 34 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 5039 +668 34 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5235 +674 34 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5431 +679 35 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5628 +685 35 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5825 +689 35 0 | 5425 3508 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 6023 +694 36 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 6220 +697 36 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6419 +701 36 0 | 5995 3988 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6617 +704 36 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6815 +706 36 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 7014 +709 37 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 7213 +712 37 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7412 +714 37 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7611 +716 38 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7810 +717 38 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 8009 +719 38 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 8208 +720 38 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8408 +722 39 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8607 +722 39 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8807 +724 39 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 9006 +725 39 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 9206 +726 40 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9406 +727 40 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9605 +727 40 0 | 9007 8666 0 1 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9805 +728 40 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 10005 +729 41 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 10205 +730 42 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10404 +730 41 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10604 +730 41 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10804 +731 42 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 11004 +731 42 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 11204 +732 43 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11404 +732 43 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11603 +732 41 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11803 +732 42 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 12003 +733 42 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 12203 +733 43 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12403 +733 43 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12603 +734 44 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12803 +734 44 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 13003 +734 45 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 13203 +734 45 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13403 +735 46 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13603 +735 46 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13803 +735 47 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 14003 +735 47 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 14203 +735 48 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14403 +735 48 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14603 +736 49 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14803 +736 49 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 15003 +736 50 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 15202 +735 0 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15402 +735 0 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15602 +735 0 0 | 0 0 0 0 0
TOTAL PUT 26 | TOTAL PUT 1535 | TOTAL PUT 1561 4299 +23
| MONTH PUT/CALL RATIO 0.69
| MONTH TOTAL 3804 8833 +574
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 10458 -738 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10358 -738 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10258 -738 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10158 -738 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10058 -738 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9958 -738 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9858 -738 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9758 -738 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9658 -738 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9558 -738 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9458 -738 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9358 -738 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9258 -738 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9158 -738 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9058 -738 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8958 -738 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8858 -738 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8658 -738 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8458 -738 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8358 -738 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8258 -738 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8158 -738 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8058 -738 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7958 -738 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7858 -738 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7758 -738 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7658 -738 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7558 -738 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7458 -738 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7358 -738 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7259 -737 32 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7159 -737 31 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7059 -738 31 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6959 -738 30 0 | 9485 3460 0 12 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6859 -738 30 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6759 -738 29 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6659 -738 29 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6560 -737 30 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6460 -737 30 0 | 9450 2885 0 5 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6360 -738 29 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6261 -737 30 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6161 -737 29 0 | 6240 3022 0 2 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6061 -738 29 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5962 -737 29 0 | 4496 2450 0 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5863 -737 29 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5763 -737 29 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5664 -737 29 0 | 5730 2210 0 3 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5565 -736 29 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5466 -736 29 0 | 5132 2045 0 20 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5367 -736 29 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5268 -736 28 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5169 -736 28 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5071 -735 28 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4973 -735 28 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4874 -735 28 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4776 -735 28 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4679 -734 28 0 | 5747 1393 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4581 -734 28 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4484 -733 28 0 | 5538 1366 0 1 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4387 -732 28 0 | 2000 1960 0 2 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4320 -702 32 0 | 1821 1375 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4194 -731 28 0 | 1968 1238 0 5 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4098 -730 28 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4002 -730 27 0 | 4589 4568 0 5 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3907 -729 27 0 | 1595 918 0 4 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3813 -727 27 0 | 4150 983 0 7 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3718 -727 27 0 | 1624 863 0 1 0
DEC-24 16900 C 0 0 0 0 0 | 3973 3973 3780 3624 -726 27 2 | 5700 775 2 8 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3531 -724 27 0 | 5900 731 0 27 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3439 -722 27 0 | 1060 685 0 6 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3346 -722 27 0 | 5640 632 0 32 0
DEC-24 17300 C 0 0 0 0 0 | 3230 3230 3230 3255 -720 27 1 | 6000 635 1 14 +1
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3164 -718 27 0 | 6055 568 0 26 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 3074 -716 27 0 | 5900 525 0 43 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2985 -714 27 0 | 5290 520 0 9 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2896 -712 26 0 | 4738 520 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 2700 2700 2700 2809 -709 26 1 | 5038 464 1 33 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2728 -701 27 0 | 4230 440 0 26 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2630 -710 26 0 | 4920 369 0 56 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2551 -702 26 0 | 2820 343 0 18 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2467 -699 26 0 | 4810 315 0 10 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2384 -695 26 0 | 4774 275 0 53 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2302 -692 26 0 | 4630 255 0 17 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2222 -688 26 0 | 3167 250 0 13 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2142 -684 26 0 | 4460 219 0 23 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2064 -680 26 0 | 2576 235 0 8 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 1987 -675 26 0 | 3956 185 0 46 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1911 -671 26 0 | 4256 178 0 108 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 1837 -665 25 0 | 4384 162 0 34 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1764 -660 25 0 | 4231 147 0 8 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1692 -655 25 0 | 4257 142 0 18 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1622 -649 25 0 | 1193 129 0 27 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1553 -643 25 0 | 4132 115 0 79 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1486 -636 25 0 | 3810 100 0 5 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 1405 -645 25 0 | 4040 98 0 20 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1333 -645 24 0 | 3711 108 0 6 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 1280 -629 24 0 | 2100 96 0 93 0
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1214 -626 24 0 | 3710 90 0 35 0
DEC-24 20000 C 0 0 0 0 0 | 1088 1094 1088 1161 -612 24 2 | 3556 70 2 126 0
DEC-24 20200 C 0 0 0 0 0 | 1323 1323 1323 1053 -573 24 2 | 3385 58 2 34 0
DEC-24 20400 C 0 0 0 0 0 | 1080 1080 900 954 -562 24 3 | 3130 54 3 31 -21
DEC-24 20600 C 0 0 0 0 0 | 1090 1090 990 863 -533 24 2 | 2282 46 2 29 0
DEC-24 20800 C 0 0 0 0 0 | 1208 1208 1035 781 -493 25 10 | 1900 38 10 57 -2
DEC-24 21000 C 0 0 0 0 0 | 953 953 953 704 -468 25 4 | 3290 30 4 120 +2
DEC-24 21200 C 0 0 0 0 0 | 1018 1018 610 633 -444 25 5 | 2615 53 5 104 +1
DEC-24 21400 C 0 0 0 0 0 | 775 775 589 571 -429 25 16 | 1772 25 16 32 +15
DEC-24 21600 C 0 0 0 0 0 | 805 805 600 517 -390 25 3 | 2435 22 3 49 +1
DEC-24 21800 C 0 0 0 0 0 | 0 0 0 470 -361 26 0 | 2161 15 0 53 0
DEC-24 22000 C 0 0 0 0 0 | 583 583 388 419 -342 26 5 | 1980 15 5 108 +1
DEC-24 22200 C 0 0 0 0 0 | 524 524 358 377 -322 26 3 | 1961 13 3 107 -1
DEC-24 22400 C 0 0 0 0 0 | 470 470 320 348 -292 26 2 | 1791 15 2 84 -1
DEC-24 22600 C 0 0 0 0 0 | 409 409 280 306 -281 26 18 | 1687 12 18 39 +11
DEC-24 22800 C 0 0 0 0 0 | 455 455 263 275 -263 26 9 | 1654 12 9 24 0
DEC-24 23000 C 472 472 472 472 1 | 430 430 230 248 -244 27 53 | 1586 12 54 77 +28
DEC-24 23200 C 500 500 500 500 1 | 316 339 212 223 -227 27 40 | 1538 10 41 98 +1
DEC-24 23400 C 0 0 0 0 0 | 188 207 188 202 -210 27 6 | 1188 14 6 83 +4
DEC-24 23600 C 352 352 352 352 1 | 251 251 174 188 -190 28 32 | 1265 10 33 74 -31
DEC-24 23800 C 0 0 0 0 0 | 248 248 164 166 -179 28 3 | 1288 164 3 42 0
DEC-24 24000 C 291 351 291 351 2 | 303 303 160 150 -166 28 8 | 1230 12 10 55 -3
DEC-24 24200 C 0 0 0 0 0 | 210 210 136 137 -153 28 22 | 1111 136 22 36 -4
DEC-24 24400 C 0 0 0 0 0 | 172 172 165 125 -139 28 2 | 1024 36 2 16 +1
DEC-24 24600 C 0 0 0 0 0 | 0 0 0 114 -129 29 0 | 1018 230 0 13 0
DEC-24 24800 C 204 205 204 205 2 | 113 113 101 103 -120 29 3 | 966 20 5 23 0
DEC-24 25000 C 0 0 0 0 0 | 185 185 91 93 -111 29 28 | 961 91 28 138 -8
DEC-24 25200 C 220 220 220 220 1 | 140 140 81 84 -103 29 5 | 890 17 6 32 -3
DEC-24 25400 C 0 0 0 0 0 | 0 0 0 74 -98 29 0 | 860 176 0 28 0
DEC-24 25600 C 0 0 0 0 0 | 114 114 70 69 -88 30 8 | 567 70 8 12 +2
DEC-24 25800 C 0 0 0 0 0 | 95 98 66 61 -84 30 4 | 505 66 4 27 +2
DEC-24 26000 C 0 0 0 0 0 | 123 123 69 55 -79 30 27 | 675 30 27 75 +23
DEC-24 26200 C 145 145 145 145 1 | 112 112 90 50 -70 30 2 | 355 90 3 26 0
DEC-24 26400 C 0 0 0 0 0 | 53 53 53 45 -65 30 1 | 660 26 1 54 0
DEC-24 26600 C 98 98 98 98 2 | 61 61 48 41 -60 31 4 | 562 48 6 11 +2
DEC-24 26800 C 88 88 88 88 1 | 0 0 0 37 -55 31 0 | 520 48 1 16 -1
DEC-24 27000 C 81 81 81 81 1 | 40 40 40 34 -51 31 1 | 517 40 2 57 +1
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 31 -47 31 0 | 489 46 0 13 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 28 -44 31 0 | 462 86 0 25 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 26 -40 32 0 | 435 48 0 45 0
DEC-24 27800 C 0 0 0 0 0 | 33 34 33 24 -37 32 2 | 412 33 2 26 0
DEC-24 28000 C 0 0 0 0 0 | 53 53 30 22 -35 32 7 | 412 26 7 111 -2
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 18 -29 32 0 | 355 32 0 250 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 15 -27 33 0 | 339 21 0 184 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 13 -22 33 0 | 270 30 0 196 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 11 -19 34 0 | 238 26 0 205 0
DEC-24 30000 C 0 0 0 0 0 | 20 20 19 9 -16 34 31 | 214 19 31 142 +1
DEC-24 30400 C 0 0 0 0 0 | 17 17 17 8 -14 34 30 | 188 17 30 44 +14
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 7 -12 35 0 | 157 17 0 8 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 6 -10 35 0 | 144 16 0 31 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 5 -9 35 0 | 121 121 0 30 0
DEC-24 32000 C 0 0 0 0 0 | 13 13 11 4 -8 35 72 | 114 11 72 77 +54
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 3 -8 35 0 | 80 16 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 2 -8 35 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 -7 34 0 | 80 30 0 6 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 -6 34 0 | 35 16 0 35 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 -5 35 0 | 22 16 0 2 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 -4 36 0 | 33 11 0 53 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 -3 36 0 | 100 17 0 79 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 -2 37 0 | 20 20 0 1 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 -1 38 0 | 48 13 0 230 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 47 34 0 136 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 42 20 0 56 0
DEC-24 36800 C 0 0 0 0 0 | 5 5 5 1 0 40 33 | 11 5 33 33 +32
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
TOTAL CALL 13 | TOTAL CALL 512 | TOTAL CALL 525 5032 +120
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 51 0 | 18 4 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 48 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 47 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 46 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 45 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 44 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 43 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 | 10 10 10 1 0 42 1 | 26 10 1 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 | 11 11 11 1 0 41 5 | 44 11 5 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 | 14 14 14 1 0 38 9 | 39 14 9 9 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 37 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 5 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 77 10 0 1 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 9 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 69 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 64 15 0 35 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 | 23 23 23 1 0 29 1 | 115 20 1 4 +1
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 108 21 0 5 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 201 20 0 188 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 120 70 0 3 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 110 56 0 77 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 272 26 0 77 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 2 +1 28 0 | 126 29 0 2 0
DEC-24 14500 P 0 0 0 0 0 | 36 36 36 3 +2 28 1 | 257 35 1 6 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 4 +2 29 0 | 232 24 0 7 0
DEC-24 14700 P 0 0 0 0 0 | 30 30 30 5 +2 29 1 | 220 29 1 78 +1
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 6 +2 29 0 | 350 31 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 7 +2 29 0 | 260 32 0 18 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 8 +2 29 0 | 374 31 0 55 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 9 +2 29 0 | 347 34 0 96 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 10 +2 28 0 | 272 33 0 47 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 11 +2 28 0 | 486 31 0 55 0
DEC-24 15400 P 0 0 0 0 0 | 45 45 44 13 +3 28 2 | 360 32 2 86 -2
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 15 +3 28 0 | 540 45 0 99 0
DEC-24 15600 P 0 0 0 0 0 | 56 56 56 16 +3 28 1 | 518 39 1 163 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 18 +3 28 0 | 318 41 0 72 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 21 +4 28 0 | 438 47 0 154 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 23 +4 28 0 | 472 9 0 8 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 26 +5 28 0 | 700 10 0 72 0
DEC-24 16100 P 0 0 0 0 0 | 47 47 47 29 +6 28 2 | 460 47 2 85 -2
DEC-24 16200 P 0 0 0 0 0 | 66 66 66 33 +7 28 1 | 545 58 1 56 -1
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 36 +7 28 0 | 486 63 0 62 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 40 +8 28 0 | 735 52 0 26 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 44 +8 27 0 | 627 55 0 31 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 49 +9 27 0 | 900 66 0 92 0
DEC-24 16700 P 0 0 0 0 0 | 69 69 69 55 +11 27 2 | 986 69 2 36 -2
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 60 +11 27 0 | 843 64 0 38 0
DEC-24 16900 P 0 0 0 0 0 | 67 67 67 66 +12 27 16 | 959 67 16 35 +9
DEC-24 17000 P 0 0 0 0 0 | 86 100 86 73 +14 27 5 | 1130 22 5 156 +5
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 83 +16 27 0 | 970 68 0 28 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 91 +17 27 0 | 900 70 0 64 0
DEC-24 17300 P 0 0 0 0 0 | 95 95 95 100 +19 27 1 | 1055 79 1 16 +1
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 109 +20 27 0 | 1050 80 0 60 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 120 +23 27 0 | 1368 87 0 304 0
DEC-24 17600 P 0 0 0 0 0 | 154 154 154 131 +25 27 1 | 1238 90 1 58 +1
DEC-24 17700 P 0 0 0 0 0 | 117 117 117 142 +26 27 1 | 1233 87 1 135 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 153 +27 27 0 | 1322 92 0 33 0
DEC-24 17900 P 0 0 0 0 0 | 0 0 0 163 +26 26 0 | 1164 92 0 22 0
DEC-24 18000 P 0 0 0 0 0 | 124 202 124 175 +26 26 4 | 1685 99 4 24 +1
DEC-24 18100 P 162 162 162 162 1 | 153 210 153 187 +26 26 3 | 1165 121 4 9 0
DEC-24 18200 P 178 178 178 178 1 | 150 227 150 203 +28 26 4 | 1450 112 5 38 -1
DEC-24 18300 P 0 0 0 0 0 | 179 233 179 219 +32 26 2 | 1440 112 2 31 +2
DEC-24 18400 P 0 0 0 0 0 | 186 249 186 237 +37 26 20 | 2066 156 20 34 +3
DEC-24 18500 P 0 0 0 0 0 | 0 0 0 256 +43 26 0 | 1435 120 0 66 0
DEC-24 18600 P 0 0 0 0 0 | 204 296 204 276 +50 25 17 | 1535 149 17 18 +12
DEC-24 18700 P 0 0 0 0 0 | 196 301 193 297 +55 25 18 | 576 193 18 30 -3
DEC-24 18800 P 0 0 0 0 0 | 238 238 209 319 +61 25 2 | 1656 150 2 25 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 342 +65 25 0 | 1615 165 0 33 0
DEC-24 19000 P 0 0 0 0 0 | 237 300 237 367 +70 25 27 | 2544 170 27 110 +1
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 393 +75 25 0 | 1685 225 0 30 0
DEC-24 19200 P 0 0 0 0 0 | 310 445 280 421 +81 25 5 | 2645 192 5 44 0
DEC-24 19300 P 352 352 352 352 1 | 305 305 305 450 +87 25 1 | 1828 211 2 22 0
DEC-24 19400 P 0 0 0 0 0 | 348 482 348 480 +92 25 11 | 2050 225 11 18 0
DEC-24 19500 P 0 0 0 0 0 | 554 555 554 512 +99 25 4 | 2000 264 4 76 0
DEC-24 19600 P 0 0 0 0 0 | 362 580 362 545 +105 24 3 | 2320 237 3 37 +1
DEC-24 19700 P 0 0 0 0 0 | 628 628 628 580 +112 24 1 | 1874 259 1 48 0
DEC-24 19800 P 0 0 0 0 0 | 620 620 620 617 +120 24 1 | 2140 273 1 43 0
DEC-24 19900 P 0 0 0 0 0 | 480 690 480 658 +130 24 4 | 952 285 4 44 0
DEC-24 20000 P 0 0 0 0 0 | 583 699 583 700 +140 24 2 | 2900 275 2 45 -1
DEC-24 20200 P 0 0 0 0 0 | 590 800 529 794 +167 24 8 | 2665 340 8 24 -1
DEC-24 20400 P 0 0 0 0 0 | 768 768 768 894 +194 24 7 | 1089 339 7 23 0
DEC-24 20600 P 0 0 0 0 0 | 710 1040 685 1004 +218 24 8 | 1218 412 8 145 -1
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 1135 +258 25 0 | 1136 481 0 33 0
DEC-24 21000 P 0 0 0 0 0 | 1264 1314 1264 1252 +277 25 2 | 3110 514 2 35 0
DEC-24 21200 P 0 0 0 0 0 | 1060 1060 1060 1393 +313 25 1 | 3160 568 1 10 0
DEC-24 21400 P 0 0 0 0 0 | 1535 1578 1535 1511 +320 25 2 | 3753 650 2 33 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1670 +357 26 0 | 3585 727 0 13 0
DEC-24 21800 P 1415 1415 1415 1415 1 | 0 0 0 1791 +360 25 0 | 3520 772 1 28 -1
DEC-24 22000 P 0 0 0 0 0 | 1720 1720 1720 1978 +415 26 1 | 5358 849 1 26 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2130 +445 26 0 | 2135 933 0 48 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2298 +445 27 0 | 2450 1015 0 38 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2457 +459 27 0 | 2222 1086 0 55 0
DEC-24 22800 P 0 0 0 0 0 | 2680 2680 2680 2626 +478 27 1 | 5000 1218 1 41 -1
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2798 +496 27 0 | 6383 1316 0 20 0
DEC-24 23200 P 0 0 0 0 0 | 2450 2705 2450 2972 +512 27 4 | 6663 1460 4 6 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3149 +528 27 0 | 2500 1561 0 18 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3329 +543 28 0 | 4070 4000 0 2 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3510 +557 28 0 | 2938 1945 0 1 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3694 +571 28 0 | 5900 1939 0 12 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3879 +583 28 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4065 +594 28 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4253 +605 29 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4442 +615 29 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4633 +625 29 0 | 4160 2600 0 2 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4824 +634 29 0 | 4645 2638 0 1 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 5016 +641 29 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5209 +649 30 0 | 0 0 0 0 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5403 +656 30 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5597 +662 30 0 | 5568 5500 0 0 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5792 +668 30 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5987 +673 30 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6183 +678 31 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6379 +683 31 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6576 +687 31 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6773 +691 31 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6970 +694 31 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7168 +698 32 0 | 6766 4750 0 1 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7366 +701 32 0 | 6310 6180 0 1 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7564 +704 32 0 | 6746 5050 0 11 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7960 +709 32 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8357 +713 33 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8755 +717 33 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9153 +719 34 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9551 +722 34 0 | 8777 8777 0 3 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9950 +724 34 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10349 +726 35 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10748 +728 35 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11147 +729 35 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11547 +731 36 0 | 0 0 0 3 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11946 +731 36 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12346 +732 37 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12745 +733 37 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13145 +733 38 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13545 +734 39 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13944 +734 38 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14344 +735 39 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14744 +735 39 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15144 +736 40 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15544 +736 41 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15943 +735 39 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16343 +736 40 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16743 +736 41 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 213 | TOTAL PUT 217 5126 +22
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 742 10158 +142
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 10533 -742 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10433 -742 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10333 -742 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10233 -742 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10133 -742 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10033 -742 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9933 -742 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9833 -742 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9733 -742 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9633 -742 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9533 -742 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9433 -742 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9333 -742 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9233 -742 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9133 -742 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9033 -742 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8933 -743 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8833 -743 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8733 -743 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8633 -743 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8534 -742 26 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8434 -742 26 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8334 -742 25 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8234 -742 25 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8134 -743 25 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8034 -743 24 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7934 -743 24 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7835 -743 25 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7735 -743 25 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7635 -743 24 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7536 -743 25 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7436 -743 24 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7336 -744 24 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7237 -744 24 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7138 -743 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7038 -744 24 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6939 -744 24 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6840 -744 24 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6741 -744 24 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6642 -744 24 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6543 -744 24 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6444 -745 24 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6346 -744 24 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6247 -745 24 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6149 -745 24 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6051 -745 24 0 | 6320 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5953 -745 24 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5856 -744 24 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5758 -745 24 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5661 -745 24 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5564 -745 24 0 | 8400 2400 0 11 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5468 -744 24 0 | 2633 2633 0 1 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5371 -745 24 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5275 -744 24 0 | 7900 3275 0 1 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5180 -743 24 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5085 -743 24 0 | 6480 5544 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4990 -742 24 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4895 -742 24 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4801 -742 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4707 -742 24 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4614 -741 24 0 | 7563 1800 0 34 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4522 -739 24 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4430 -738 24 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4338 -738 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4247 -736 24 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 4185 4185 4185 4157 -735 24 1 | 4185 1530 1 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4067 -734 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3978 -732 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3889 -731 24 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3802 -728 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3715 -726 24 0 | 1845 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3629 -724 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3543 -722 24 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3458 -720 24 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3375 -717 24 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3292 -714 24 0 | 1154 770 0 3 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3210 -711 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3129 -708 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 3507 3507 3507 3048 -705 23 1 | 3720 799 1 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2969 -701 23 0 | 5755 699 0 14 0
MAR-25 18000 C 0 0 0 0 0 | 3160 3160 3160 2891 -697 23 1 | 3750 583 1 2 -1
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2814 -693 23 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2738 -689 23 0 | 700 630 0 1 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2662 -685 23 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2588 -681 23 0 | 2830 469 0 1 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2515 -676 23 0 | 983 489 0 4 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2443 -671 23 0 | 1380 483 0 1 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2373 -665 23 0 | 1817 445 0 19 0
MAR-25 18800 C 0 0 0 0 0 | 2298 2298 2298 2303 -660 23 1 | 3211 404 1 59 -1
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2234 -655 23 0 | 1215 408 0 0 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 2167 -649 23 0 | 1312 333 0 10 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2101 -643 23 0 | 4095 443 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2036 -636 23 0 | 490 290 0 40 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1972 -630 23 0 | 3901 268 0 5 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1910 -623 23 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1848 -617 23 0 | 1251 240 0 3 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1788 -610 23 0 | 1300 229 0 7 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1711 -621 23 0 | 844 239 0 17 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1653 -614 23 0 | 795 225 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1597 -606 23 0 | 1300 213 0 9 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1543 -597 23 0 | 3337 180 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1436 -581 23 0 | 1738 155 0 8 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1343 -558 23 0 | 1584 140 0 2 0
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1251 -536 23 0 | 2905 123 0 19 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1157 -513 23 0 | 2002 125 0 11 0
MAR-25 21000 C 0 0 0 0 0 | 1038 1038 1038 1084 -484 23 1 | 2000 175 1 9 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1015 -462 23 0 | 2000 153 0 18 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 944 -446 23 0 | 1160 132 0 19 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 878 -427 23 0 | 1907 96 0 15 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 816 -408 23 0 | 1813 1005 0 11 0
MAR-25 22000 C 0 0 0 0 0 | 1010 1010 1010 762 -387 24 1 | 2610 108 1 11 +1
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 713 -364 24 0 | 1988 108 0 4 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 664 -347 24 0 | 1867 61 0 5 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 618 -331 24 0 | 1783 95 0 11 0
MAR-25 22800 C 0 0 0 0 0 | 565 565 565 578 -319 24 1 | 1679 173 1 6 +1
MAR-25 23000 C 0 0 0 0 0 | 578 578 578 537 -305 24 1 | 2000 41 1 9 -1
MAR-25 23200 C 0 0 0 0 0 | 606 606 606 502 -289 25 1 | 830 42 1 7 +1
MAR-25 23400 C 0 0 0 0 0 | 665 665 665 470 -272 25 1 | 940 24 1 71 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 439 -258 25 0 | 1398 22 0 31 -5
MAR-25 23800 C 0 0 0 0 0 | 399 399 399 409 -245 25 1 | 635 399 1 1 0
MAR-25 24000 C 0 0 0 0 0 | 498 498 364 376 -238 25 4 | 1660 364 4 2 -1
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 355 -222 25 0 | 1568 824 0 0 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 322 -220 25 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 302 302 302 298 -211 25 1 | 860 302 1 3 +1
MAR-25 24800 C 0 0 0 0 0 | 363 363 282 277 -202 25 2 | 363 282 2 1 +1
MAR-25 25000 C 0 0 0 0 0 | 350 350 280 258 -192 26 3 | 1248 280 3 6 +3
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 240 -183 26 0 | 693 485 0 27 0
MAR-25 25400 C 0 0 0 0 0 | 302 302 302 223 -171 26 1 | 904 302 1 27 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 208 -162 26 0 | 389 389 0 1 0
MAR-25 25800 C 0 0 0 0 0 | 204 204 204 193 -155 26 1 | 400 204 1 30 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 180 -146 26 0 | 980 335 0 16 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 168 -139 26 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 156 -132 26 0 | 745 340 0 8 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 146 -125 27 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 186 186 186 136 -119 27 1 | 800 186 1 3 0
MAR-25 27000 C 0 0 0 0 0 | 168 168 168 127 -112 27 1 | 568 168 1 1 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 118 -107 27 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 110 -102 27 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 103 -97 27 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 96 -92 27 0 | 518 407 0 47 0
MAR-25 28000 C 0 0 0 0 0 | 150 150 100 90 -87 27 2 | 502 100 2 46 +2
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 84 -83 27 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 79 -78 28 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 74 -74 28 0 | 357 139 0 52 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 69 -71 28 0 | 136 136 0 2 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 65 -67 28 0 | 508 148 0 13 0
TOTAL CALL 0 | TOTAL CALL 27 | TOTAL CALL 27 981 +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 34 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 31 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 29 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 28 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 27 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 26 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 25 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 50 50 0 0 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 24 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 1 0 23 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 -2 22 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 2 -2 23 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 3 -2 24 0 | 90 75 0 2 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 4 -2 24 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 5 -2 24 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 6 -2 24 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 7 -2 24 0 | 158 52 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 8 -2 24 0 | 128 50 0 53 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 9 -2 24 0 | 104 54 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 10 -2 24 0 | 205 65 0 4 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 11 -3 24 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 13 -2 24 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 14 -3 24 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 16 -3 24 0 | 184 75 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 18 -3 24 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 20 -3 24 0 | 179 98 0 2 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 23 -2 24 0 | 175 84 0 41 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 25 -3 24 0 | 248 50 0 2 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 28 -3 24 0 | 310 108 0 4 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 31 -3 24 0 | 482 80 0 22 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 35 -2 24 0 | 381 70 0 6 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 38 -3 24 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 42 -2 24 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 450 450 450 47 -1 24 1 | 450 95 1 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 52 -1 24 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 57 0 24 0 | 575 86 0 75 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 62 0 24 0 | 416 118 0 43 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 68 0 24 0 | 610 135 0 42 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 74 0 24 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 81 +1 24 0 | 689 134 0 15 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 89 +3 24 0 | 505 127 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 130 130 130 97 +4 24 1 | 394 130 1 4 +1
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 105 +4 24 0 | 550 280 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 114 +6 24 0 | 502 139 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 124 +7 24 0 | 850 152 0 3 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 134 +8 24 0 | 1026 125 0 24 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 145 +10 24 0 | 1010 135 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 156 +11 24 0 | 676 149 0 3 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 169 +14 24 0 | 514 228 0 2 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 182 +16 24 0 | 1157 178 0 27 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 196 +18 24 0 | 957 157 0 13 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 210 +20 24 0 | 943 261 0 5 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 225 +22 24 0 | 901 169 0 2 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 242 +25 24 0 | 1008 363 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 259 +28 24 0 | 979 210 0 10 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 277 +31 24 0 | 725 190 0 4 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 296 +34 24 0 | 506 220 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 300 350 300 315 +37 23 3 | 1295 220 3 6 +2
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 346 +51 24 0 | 1030 259 0 3 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 369 +56 24 0 | 1580 223 0 12 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 392 +60 24 0 | 628 238 0 3 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 408 +56 24 0 | 1979 365 0 11 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 431 +47 23 0 | 940 383 0 2 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 454 +51 23 0 | 914 266 0 3 0
MAR-25 18500 P 0 0 0 0 0 | 493 493 493 477 +55 23 2 | 975 268 2 3 -2
MAR-25 18600 P 0 0 0 0 0 | 383 383 381 503 +68 23 2 | 925 381 2 4 +1
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 530 +73 23 0 | 615 290 0 28 0
MAR-25 18800 P 485 485 485 485 1 | 556 556 556 560 +81 23 1 | 2008 319 2 3 +1
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 589 +86 23 0 | 520 336 0 3 0
MAR-25 19000 P 0 0 0 0 0 | 527 527 510 619 +91 23 2 | 2000 330 2 8 +1
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 652 +100 23 0 | 1534 428 0 26 0
MAR-25 19200 P 558 558 558 558 1 | 580 580 580 689 +104 23 1 | 732 368 2 2 +1
MAR-25 19300 P 0 0 0 0 0 | 605 605 605 727 +114 23 1 | 2350 405 1 54 -1
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 763 +120 23 0 | 794 442 0 7 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 797 +123 23 0 | 720 456 0 9 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 847 +141 23 0 | 880 431 0 5 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 884 +146 23 0 | 1135 472 0 7 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 925 +153 23 0 | 1008 602 0 2 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 975 +168 23 0 | 1111 595 0 5 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 1022 +179 23 0 | 1665 559 0 10 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1113 +193 23 0 | 2789 576 0 7 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1214 +210 23 0 | 1094 739 0 3 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1326 +233 23 0 | 1320 1077 0 9 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1435 +249 23 0 | 3489 770 0 2 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1567 +282 23 0 | 3555 860 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 1340 1750 1340 1693 +304 23 7 | 3566 1296 7 6 -2
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1806 +306 23 0 | 3940 1136 0 7 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1953 +329 24 0 | 4355 1020 0 1 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2092 +340 24 0 | 1935 1647 0 3 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2235 +358 24 0 | 4689 1155 0 9 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2382 +400 24 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 2500 2591 2500 2532 +389 24 2 | 5252 1558 2 10 -2
MAR-25 22600 P 0 0 0 0 0 | 2610 2610 2610 2685 +403 24 1 | 5600 1685 1 25 0
MAR-25 22800 P 0 0 0 0 0 | 2700 2700 2700 2842 +418 24 1 | 5900 1533 1 21 -1
MAR-25 23000 P 0 0 0 0 0 | 2792 3083 2792 3002 +433 24 2 | 6350 1640 2 16 -2
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3164 +447 25 0 | 3335 2625 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3329 +460 25 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3496 +473 25 0 | 3428 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3666 +486 25 0 | 3680 2098 0 6 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3838 +498 25 0 | 3680 2500 0 7 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4012 +510 25 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4187 +521 25 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4365 +532 25 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4544 +542 25 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4725 +553 26 0 | 4040 2889 0 6 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4907 +562 26 0 | 4340 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5090 +571 26 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5275 +580 26 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5460 +587 26 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 5030 5718 5030 5647 +596 26 14 | 5755 3606 14 33 +10
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5835 +603 26 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6023 +610 26 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6213 +617 27 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6403 +623 27 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6594 +630 27 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6785 +635 27 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6977 +640 27 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7170 +645 27 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7363 +650 27 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7557 +655 27 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7751 +659 27 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7946 +664 28 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8141 +668 28 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8336 +671 28 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8532 +675 28 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 41 | TOTAL PUT 43 1384 +7
| MONTH PUT/CALL RATIO 1.59
| MONTH TOTAL 70 2365 +8
MARKET PUT/CALL RATIO 0.70
MARKET TOTAL 21790 68658 +328
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED