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 1097 189 32 252 162 1104 -33
C OCT-24 21200 718 148 33 199 127 1200 -29
P OCT-24 20000 619 161 29 249 130 623 -35
C OCT-24 21600 610 90 35 125 82 672 -23
C OCT-24 20800 564 242 31 318 206 1164 -38
C OCT-24 21800 508 70 36 101 66 1390 -21
C OCT-24 20600 456 313 30 402 255 935 -31
P OCT-24 20200 431 226 29 332 192 775 -42
P OCT-24 20400 384 314 29 450 270 366 -47
C OCT-24 21400 329 115 34 160 104 684 -27
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
21 OCT 2024, MONDAY 22 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 8486 +21 0 0 | 0 0 0 0 0
OCT-24 12100 C 0 0 0 0 0 | 0 0 0 8386 +21 0 0 | 0 0 0 0 0
OCT-24 12200 C 0 0 0 0 0 | 0 0 0 8286 +21 0 0 | 0 0 0 0 0
OCT-24 12300 C 0 0 0 0 0 | 0 0 0 8186 +21 0 0 | 0 0 0 0 0
OCT-24 12400 C 0 0 0 0 0 | 0 0 0 8086 +21 0 0 | 0 0 0 0 0
OCT-24 12500 C 0 0 0 0 0 | 0 0 0 7986 +21 0 0 | 0 0 0 0 0
OCT-24 12600 C 0 0 0 0 0 | 0 0 0 7886 +21 0 0 | 0 0 0 0 0
OCT-24 12700 C 0 0 0 0 0 | 0 0 0 7786 +21 0 0 | 0 0 0 0 0
OCT-24 12800 C 0 0 0 0 0 | 0 0 0 7686 +21 0 0 | 0 0 0 0 0
OCT-24 12900 C 0 0 0 0 0 | 0 0 0 7586 +21 0 0 | 0 0 0 0 0
OCT-24 13000 C 0 0 0 0 0 | 0 0 0 7486 +21 0 0 | 0 0 0 0 0
OCT-24 13100 C 0 0 0 0 0 | 0 0 0 7386 +21 0 0 | 0 0 0 0 0
OCT-24 13200 C 0 0 0 0 0 | 0 0 0 7286 +21 0 0 | 0 0 0 0 0
OCT-24 13300 C 0 0 0 0 0 | 0 0 0 7186 +21 0 0 | 0 0 0 0 0
OCT-24 13400 C 0 0 0 0 0 | 0 0 0 7086 +21 0 0 | 0 0 0 0 0
OCT-24 13500 C 0 0 0 0 0 | 0 0 0 6986 +21 0 0 | 0 0 0 0 0
OCT-24 13600 C 0 0 0 0 0 | 0 0 0 6886 +21 0 0 | 0 0 0 0 0
OCT-24 13700 C 0 0 0 0 0 | 0 0 0 6786 +21 0 0 | 0 0 0 0 0
OCT-24 13800 C 0 0 0 0 0 | 0 0 0 6686 +21 0 0 | 0 0 0 0 0
OCT-24 13900 C 0 0 0 0 0 | 0 0 0 6586 +21 0 0 | 0 0 0 0 0
OCT-24 14000 C 0 0 0 0 0 | 0 0 0 6486 +21 0 0 | 0 0 0 0 0
OCT-24 14100 C 0 0 0 0 0 | 0 0 0 6386 +21 0 0 | 0 0 0 0 0
OCT-24 14200 C 0 0 0 0 0 | 0 0 0 6286 +21 0 0 | 0 0 0 0 0
OCT-24 14300 C 0 0 0 0 0 | 0 0 0 6186 +21 0 0 | 0 0 0 0 0
OCT-24 14400 C 0 0 0 0 0 | 0 0 0 6086 +21 0 0 | 0 0 0 0 0
OCT-24 14500 C 0 0 0 0 0 | 0 0 0 5986 +21 0 0 | 0 0 0 0 0
OCT-24 14600 C 0 0 0 0 0 | 0 0 0 5886 +21 0 0 | 0 0 0 0 0
OCT-24 14700 C 0 0 0 0 0 | 0 0 0 5786 +21 0 0 | 0 0 0 0 0
OCT-24 14800 C 0 0 0 0 0 | 0 0 0 5686 +21 0 0 | 0 0 0 0 0
OCT-24 14900 C 0 0 0 0 0 | 0 0 0 5586 +21 0 0 | 0 0 0 0 0
OCT-24 15000 C 0 0 0 0 0 | 0 0 0 5486 +21 0 0 | 0 0 0 0 0
OCT-24 15100 C 0 0 0 0 0 | 0 0 0 5386 +21 0 0 | 0 0 0 0 0
OCT-24 15200 C 0 0 0 0 0 | 0 0 0 5286 +21 0 0 | 0 0 0 0 0
OCT-24 15300 C 0 0 0 0 0 | 0 0 0 5186 +21 0 0 | 0 0 0 0 0
OCT-24 15400 C 0 0 0 0 0 | 0 0 0 5086 +21 0 0 | 0 0 0 0 0
OCT-24 15500 C 0 0 0 0 0 | 0 0 0 4986 +21 0 0 | 0 0 0 0 0
OCT-24 15600 C 0 0 0 0 0 | 0 0 0 4886 +21 0 0 | 0 0 0 0 0
OCT-24 15700 C 0 0 0 0 0 | 0 0 0 4786 +21 0 0 | 0 0 0 0 0
OCT-24 15800 C 0 0 0 0 0 | 0 0 0 4686 +21 0 0 | 3724 3200 0 1 0
OCT-24 15900 C 0 0 0 0 0 | 0 0 0 4586 +21 0 0 | 0 0 0 0 0
OCT-24 16000 C 0 0 0 0 0 | 0 0 0 4486 +21 0 0 | 0 0 0 0 0
OCT-24 16100 C 0 0 0 0 0 | 0 0 0 4386 +21 0 0 | 0 0 0 0 0
OCT-24 16200 C 0 0 0 0 0 | 0 0 0 4286 +21 0 0 | 0 0 0 0 0
OCT-24 16300 C 0 0 0 0 0 | 0 0 0 4186 +21 0 0 | 0 0 0 0 0
OCT-24 16400 C 0 0 0 0 0 | 0 0 0 4086 +21 0 0 | 1895 1121 0 1 0
OCT-24 16500 C 0 0 0 0 0 | 0 0 0 3986 +21 0 0 | 0 0 0 0 0
OCT-24 16600 C 0 0 0 0 0 | 0 0 0 3886 +21 0 0 | 5140 690 0 5 0
OCT-24 16700 C 0 0 0 0 0 | 0 0 0 3786 +21 0 0 | 5870 5870 0 0 0
OCT-24 16800 C 0 0 0 0 0 | 0 0 0 3686 +21 0 0 | 5870 550 0 2 0
OCT-24 16900 C 0 0 0 0 0 | 0 0 0 3586 +21 0 0 | 548 535 0 2 0
OCT-24 17000 C 0 0 0 0 0 | 0 0 0 3486 +21 0 0 | 4120 440 0 4 0
OCT-24 17100 C 0 0 0 0 0 | 0 0 0 3386 +21 0 0 | 3380 395 0 71 0
OCT-24 17200 C 0 0 0 0 0 | 0 0 0 3286 +21 0 0 | 5992 347 0 25 0
OCT-24 17300 C 0 0 0 0 0 | 0 0 0 3186 +21 0 0 | 4360 310 0 36 0
OCT-24 17400 C 0 0 0 0 0 | 0 0 0 3086 +21 0 0 | 5670 285 0 131 0
OCT-24 17500 C 0 0 0 0 0 | 0 0 0 2986 +21 0 0 | 3916 240 0 59 0
OCT-24 17600 C 0 0 0 0 0 | 0 0 0 2886 +21 0 0 | 4640 218 0 79 0
OCT-24 17700 C 0 0 0 0 0 | 0 0 0 2786 +21 0 0 | 5470 192 0 171 0
OCT-24 17800 C 0 0 0 0 0 | 0 0 0 2686 +21 0 0 | 5350 166 0 150 0
OCT-24 17900 C 0 0 0 0 0 | 0 0 0 2586 +20 0 0 | 5245 143 0 95 0
OCT-24 18000 C 2420 2420 2420 2420 1 | 2500 2500 2500 2539 +73 59 1 | 4990 122 2 110 0
OCT-24 18100 C 0 0 0 0 0 | 0 0 0 2387 +21 31 0 | 4468 109 0 246 0
OCT-24 18200 C 0 0 0 0 0 | 0 0 0 2287 +20 29 0 | 4500 98 0 154 0
OCT-24 18300 C 0 0 0 0 0 | 0 0 0 2195 +27 37 0 | 4700 81 0 104 0
OCT-24 18400 C 0 0 0 0 0 | 0 0 0 2089 +20 31 0 | 4700 70 0 292 0
OCT-24 18500 C 0 0 0 0 0 | 0 0 0 1998 -13 36 0 | 4690 64 0 551 0
OCT-24 18600 C 0 0 0 0 0 | 0 0 0 1891 +19 30 0 | 4600 53 0 688 0
OCT-24 18700 C 0 0 0 0 0 | 0 0 0 1793 +18 30 0 | 4530 56 0 399 0
OCT-24 18800 C 0 0 0 0 0 | 0 0 0 1696 +17 30 0 | 6983 40 0 273 0
OCT-24 18900 C 0 0 0 0 0 | 0 0 0 1616 +33 36 0 | 4296 34 0 263 0
OCT-24 19000 C 0 0 0 0 0 | 0 0 0 1506 -14 31 0 | 4133 30 0 287 0
OCT-24 19100 C 0 0 0 0 0 | 0 0 0 1409 +13 30 0 | 4200 25 0 206 0
OCT-24 19200 C 0 0 0 0 0 | 0 0 0 1316 +11 30 0 | 3870 22 0 136 0
OCT-24 19300 C 0 0 0 0 0 | 0 0 0 1224 +8 30 0 | 3566 21 0 560 0
OCT-24 19400 C 0 0 0 0 0 | 0 0 0 1134 +5 30 0 | 3838 22 0 306 0
OCT-24 19500 C 0 0 0 0 0 | 0 0 0 1047 -18 30 0 | 3200 15 0 247 0
OCT-24 19600 C 0 0 0 0 0 | 0 0 0 966 +4 30 0 | 3085 12 0 136 0
OCT-24 19700 C 0 0 0 0 0 | 0 0 0 859 -45 27 0 | 3555 11 0 135 0
OCT-24 19800 C 760 794 663 663 9 | 785 877 783 781 -51 27 5 | 3264 10 14 372 0
OCT-24 19900 C 650 650 600 600 3 | 802 802 705 716 -28 29 12 | 3274 12 15 183 +1
OCT-24 20000 C 623 685 555 570 14 | 660 738 580 644 -18 29 7 | 3294 8 21 502 -2
OCT-24 20200 C 500 536 456 456 27 | 585 613 480 513 -42 29 6 | 2772 6 33 442 +2
OCT-24 20400 C 416 450 344 373 64 | 362 510 362 407 -29 30 180 | 2780 5 244 440 -10
OCT-24 20600 C 336 360 265 308 62 | 255 402 255 313 -31 30 394 | 2742 5 456 935 -29
OCT-24 20800 C 250 285 206 245 116 | 232 318 220 242 -38 31 448 | 2626 3 564 1164 -76
OCT-24 21000 C 202 231 162 177 90 | 165 252 165 189 -33 32 1007 | 2388 5 1097 1104 +369
OCT-24 21200 C 160 181 127 142 82 | 131 199 128 148 -29 33 636 | 2230 7 718 1200 +258
OCT-24 21400 C 126 140 104 120 86 | 106 160 106 115 -27 34 243 | 2193 22 329 684 -60
OCT-24 21600 C 107 115 84 96 61 | 82 125 82 90 -23 35 549 | 1920 11 610 672 +87
OCT-24 21800 C 80 93 66 80 43 | 67 101 66 70 -21 36 465 | 1851 13 508 1390 +254
OCT-24 22000 C 69 69 56 66 75 | 53 79 52 55 -20 37 206 | 1693 7 281 1080 +33
OCT-24 22200 C 55 55 50 55 22 | 61 63 42 43 -19 38 79 | 1580 6 101 545 -2
OCT-24 22400 C 45 45 35 43 12 | 34 50 34 34 -15 39 54 | 1430 24 66 153 -147
OCT-24 22600 C 37 39 30 32 9 | 33 43 30 28 -14 40 35 | 1362 14 44 428 -1
OCT-24 22800 C 32 32 26 26 10 | 26 35 23 23 -11 41 85 | 1260 11 95 585 +16
OCT-24 23000 C 26 26 22 24 13 | 21 29 20 19 -10 43 182 | 1188 7 195 406 -11
OCT-24 23200 C 22 22 22 22 2 | 24 24 18 15 -9 43 200 | 1085 14 202 314 +184
OCT-24 23400 C 21 21 21 21 5 | 16 21 16 13 -7 45 175 | 1005 13 180 535 +6
OCT-24 23600 C 0 0 0 0 0 | 16 18 14 10 -7 45 144 | 924 14 144 311 +135
OCT-24 23800 C 14 14 13 13 11 | 16 16 12 9 -6 47 20 | 846 12 31 352 +12
OCT-24 24000 C 13 13 11 11 2 | 15 15 10 7 -6 47 10 | 788 10 12 624 -2
OCT-24 24200 C 11 11 11 11 1 | 12 12 12 6 -5 49 10 | 729 8 11 281 0
OCT-24 24400 C 0 0 0 0 0 | 9 9 9 5 -4 49 1 | 674 8 1 469 -1
OCT-24 24600 C 0 0 0 0 0 | 0 0 0 4 -4 50 0 | 620 6 0 380 0
OCT-24 24800 C 0 0 0 0 0 | 0 0 0 3 -4 50 0 | 577 6 0 194 0
OCT-24 25000 C 0 0 0 0 0 | 0 0 0 2 -4 50 0 | 527 7 0 315 0
OCT-24 25200 C 6 6 6 6 2 | 6 6 6 1 -4 48 1 | 490 6 3 293 -1
OCT-24 25400 C 0 0 0 0 0 | 6 6 6 1 -3 50 1 | 455 6 1 129 +1
OCT-24 25600 C 0 0 0 0 0 | 0 0 0 1 -2 52 0 | 420 5 0 240 0
OCT-24 25800 C 0 0 0 0 0 | 0 0 0 1 -1 53 0 | 378 5 0 172 0
OCT-24 26000 C 0 0 0 0 0 | 5 5 4 1 0 55 7 | 361 3 7 660 +7
OCT-24 26200 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 319 3 0 520 0
OCT-24 26400 C 0 0 0 0 0 | 4 4 4 1 0 58 3 | 305 3 3 186 0
OCT-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 264 5 0 155 0
OCT-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 259 1 0 167 0
OCT-24 27000 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 247 3 0 250 0
OCT-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 227 3 0 57 0
OCT-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 190 3 0 98 0
OCT-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 190 2 0 53 0
OCT-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 180 3 0 95 0
OCT-24 28000 C 0 0 0 0 0 | 2 2 2 1 0 70 1 | 165 1 1 133 0
OCT-24 28200 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 150 2 0 40 0
OCT-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 141 2 0 41 0
OCT-24 28600 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 133 3 0 28 0
OCT-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 119 1 0 31 0
OCT-24 29000 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 112 2 0 138 0
OCT-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 105 12 0 32 0
OCT-24 29400 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 66 25 0 5 0
OCT-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 91 2 0 35 0
OCT-24 29800 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 71 10 0 57 0
OCT-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 75 1 0 138 0
TOTAL CALL 822 | TOTAL CALL 5167 | TOTAL CALL 5989 25738 +1023
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 0 119 0 | 0 0 0 0 0
OCT-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 0 0 0 0 0
OCT-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 0 0 0 0 0
OCT-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 0 0 0 0 0
OCT-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 0 0 0 0 0
OCT-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 111 0 | 0 0 0 0 0
OCT-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 0 0 0 0 0
OCT-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 0 0 0 0 0
OCT-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 106 0 | 0 0 0 0 0
OCT-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 104 0 | 0 0 0 0 0
OCT-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 0 0 0 0 0
OCT-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 0 0 0 0 0
OCT-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
OCT-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 0 0 0 0 0
OCT-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
OCT-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 7 7 0 1 0
OCT-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 7 7 0 14 0
OCT-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
OCT-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 8 8 0 7 0
OCT-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 7 4 0 15 0
OCT-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 13 5 0 15 0
OCT-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 13 2 0 7 0
OCT-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 15 4 0 85 0
OCT-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 15 5 0 140 0
OCT-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 17 6 0 148 0
OCT-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 18 5 0 89 0
OCT-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 23 6 0 117 0
OCT-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 22 4 0 170 0
OCT-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 17 5 0 201 -5
OCT-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 20 11 0 52 0
OCT-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 30 1 0 95 0
OCT-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 32 5 0 7 0
OCT-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 42 5 0 33 0
OCT-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 45 5 0 48 0
OCT-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 51 5 0 93 0
OCT-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 60 6 0 21 0
OCT-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 72 7 0 92 0
OCT-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 72 7 0 10 0
OCT-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 93 2 0 72 0
OCT-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 105 7 0 290 0
OCT-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 123 7 0 183 0
OCT-24 16100 P 0 0 0 0 0 | 2 2 2 1 0 57 1 | 137 2 1 163 0
OCT-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 160 8 0 260 0
OCT-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 176 9 0 76 0
OCT-24 16400 P 0 0 0 0 0 | 2 2 2 1 0 53 2 | 210 2 2 207 0
OCT-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 232 2 0 158 0
OCT-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 267 4 0 131 0
OCT-24 16700 P 0 0 0 0 0 | 3 3 3 1 0 49 1 | 300 3 1 250 -1
OCT-24 16800 P 0 0 0 0 0 | 3 3 3 1 0 47 1 | 342 3 1 276 -1
OCT-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 390 5 0 229 0
OCT-24 17000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 433 5 0 127 0
OCT-24 17100 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 480 12 0 108 0
OCT-24 17200 P 4 4 4 4 2 | 0 0 0 1 0 42 0 | 521 3 2 273 0
OCT-24 17300 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 610 6 0 257 0
OCT-24 17400 P 0 0 0 0 0 | 5 5 4 1 0 40 3 | 657 4 3 289 -2
OCT-24 17500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 555 10 0 459 0
OCT-24 17600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 745 8 0 461 0
OCT-24 17700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 724 8 0 226 0
OCT-24 17800 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 800 10 0 173 0
OCT-24 17900 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 836 8 0 423 0
OCT-24 18000 P 0 0 0 0 0 | 7 7 7 1 0 32 3 | 810 7 3 501 0
OCT-24 18100 P 12 12 12 12 6 | 0 0 0 1 0 31 0 | 1095 9 6 108 0
OCT-24 18200 P 0 0 0 0 0 | 0 0 0 1 -1 29 0 | 885 10 0 270 0
OCT-24 18300 P 0 0 0 0 0 | 10 10 8 2 -1 30 2 | 781 8 2 371 0
OCT-24 18400 P 0 0 0 0 0 | 0 0 0 3 -1 31 0 | 917 12 0 220 0
OCT-24 18500 P 16 16 16 16 2 | 10 10 10 4 -2 30 2 | 679 10 4 301 +2
OCT-24 18600 P 19 19 19 19 2 | 12 12 12 6 -2 31 1 | 1440 12 3 483 0
OCT-24 18700 P 22 24 22 24 2 | 0 0 0 8 -3 31 0 | 604 19 2 535 0
OCT-24 18800 P 25 29 25 29 3 | 15 19 15 10 -4 30 5 | 725 15 8 614 -2
OCT-24 18900 P 0 0 0 0 0 | 20 20 18 14 -5 30 4 | 462 18 4 358 -4
OCT-24 19000 P 37 42 32 37 87 | 22 28 20 18 -7 30 13 | 857 20 100 665 +19
OCT-24 19100 P 46 47 42 42 3 | 28 32 25 23 -9 30 12 | 523 25 15 170 -7
OCT-24 19200 P 51 51 43 49 9 | 49 49 29 30 -11 30 54 | 1000 29 63 467 +10
OCT-24 19300 P 60 69 50 69 12 | 46 46 33 38 -14 30 38 | 1105 33 50 452 -5
OCT-24 19400 P 70 80 61 70 80 | 63 63 40 47 -19 29 61 | 677 40 141 547 +7
OCT-24 19500 P 84 100 75 86 54 | 86 86 49 59 -21 29 159 | 1000 47 213 489 +15
OCT-24 19600 P 104 119 88 109 22 | 82 87 59 73 -22 29 153 | 723 57 175 417 +4
OCT-24 19700 P 122 134 106 121 41 | 113 113 75 91 -24 29 229 | 1450 61 270 591 -13
OCT-24 19800 P 146 175 129 155 26 | 154 154 87 111 -28 29 166 | 749 65 192 421 -14
OCT-24 19900 P 182 210 151 184 15 | 160 160 104 134 -31 29 160 | 800 73 175 485 +33
OCT-24 20000 P 203 249 177 202 73 | 195 195 130 161 -35 29 546 | 1700 79 619 623 +37
OCT-24 20200 P 271 332 252 290 99 | 299 305 192 226 -42 29 332 | 737 88 431 775 +32
OCT-24 20400 P 387 450 331 369 68 | 362 376 270 314 -47 29 316 | 824 110 384 366 +5
OCT-24 20600 P 500 565 445 486 20 | 408 491 371 425 -44 30 211 | 925 133 231 451 +20
OCT-24 20800 P 640 705 569 658 23 | 580 632 488 553 -44 30 73 | 1099 143 96 270 -20
OCT-24 21000 P 811 865 712 860 11 | 670 700 630 690 -48 30 24 | 1180 180 35 687 +2
OCT-24 21200 P 920 1018 920 1018 5 | 841 854 789 857 -45 32 11 | 1257 208 16 164 -20
OCT-24 21400 P 1112 1216 1112 1216 5 | 1107 1107 975 1024 -28 33 4 | 1500 260 9 514 -1
OCT-24 21600 P 0 0 0 0 0 | 1230 1230 1160 1206 -30 35 2 | 1600 313 2 406 -1
OCT-24 21800 P 0 0 0 0 0 | 1315 1315 1315 1377 -27 35 2 | 1770 380 2 1683 0
OCT-24 22000 P 0 0 0 0 0 | 1483 1560 1483 1567 -19 37 4 | 1980 416 4 1478 -4
OCT-24 22200 P 0 0 0 0 0 | 1744 1744 1744 1759 -16 38 1 | 2225 497 1 275 0
OCT-24 22400 P 0 0 0 0 0 | 1940 1940 1940 1949 -37 39 1 | 2300 580 1 483 0
OCT-24 22600 P 0 0 0 0 0 | 0 0 0 2142 -34 40 0 | 2435 661 0 96 0
OCT-24 22800 P 0 0 0 0 0 | 0 0 0 2337 -32 41 0 | 2788 780 0 80 0
OCT-24 23000 P 0 0 0 0 0 | 2480 2480 2400 2532 -31 42 10 | 2850 860 10 602 0
OCT-24 23200 P 0 0 0 0 0 | 0 0 0 2729 -30 43 0 | 3165 944 0 56 0
OCT-24 23400 P 0 0 0 0 0 | 0 0 0 2926 -29 44 0 | 2946 1108 0 30 0
OCT-24 23600 P 0 0 0 0 0 | 0 0 0 3124 -28 45 0 | 3400 1208 0 30 0
OCT-24 23800 P 0 0 0 0 0 | 0 0 0 3322 -27 46 0 | 2012 1401 0 6 0
OCT-24 24000 P 0 0 0 0 0 | 0 0 0 3521 -26 47 0 | 3808 1512 0 16 0
OCT-24 24200 P 0 0 0 0 0 | 0 0 0 3720 -25 49 0 | 2414 1990 0 1 0
OCT-24 24400 P 0 0 0 0 0 | 0 0 0 3919 -25 49 0 | 0 0 0 0 0
OCT-24 24600 P 0 0 0 0 0 | 0 0 0 4118 -25 50 0 | 0 0 0 0 0
OCT-24 24800 P 0 0 0 0 0 | 0 0 0 4318 -24 52 0 | 0 0 0 0 0
OCT-24 25000 P 0 0 0 0 0 | 0 0 0 4517 -24 52 0 | 4125 2532 0 2 0
OCT-24 25200 P 0 0 0 0 0 | 0 0 0 4717 -23 54 0 | 3775 2546 0 0 0
OCT-24 25400 P 0 0 0 0 0 | 0 0 0 4916 -24 54 0 | 0 0 0 0 0
OCT-24 25600 P 0 0 0 0 0 | 0 0 0 5116 -23 55 0 | 0 0 0 0 0
OCT-24 25800 P 0 0 0 0 0 | 0 0 0 5316 -23 57 0 | 0 0 0 0 0
OCT-24 26000 P 0 0 0 0 0 | 0 0 0 5516 -22 59 0 | 4960 3230 0 1 0
OCT-24 26200 P 0 0 0 0 0 | 0 0 0 5715 -23 56 0 | 4050 4050 0 1 0
OCT-24 26400 P 0 0 0 0 0 | 0 0 0 5915 -23 58 0 | 0 0 0 0 0
OCT-24 26600 P 0 0 0 0 0 | 0 0 0 6115 -22 60 0 | 0 0 0 0 0
OCT-24 26800 P 0 0 0 0 0 | 0 0 0 6315 -22 61 0 | 0 0 0 0 0
OCT-24 27000 P 0 0 0 0 0 | 0 0 0 6515 -22 63 0 | 0 0 0 0 0
OCT-24 27200 P 0 0 0 0 0 | 0 0 0 6715 -22 64 0 | 0 0 0 0 0
OCT-24 27400 P 0 0 0 0 0 | 0 0 0 6915 -22 66 0 | 6571 6529 0 1 0
OCT-24 27600 P 0 0 0 0 0 | 0 0 0 7115 -22 67 0 | 6836 6836 0 1 0
OCT-24 27800 P 0 0 0 0 0 | 0 0 0 7315 -22 69 0 | 0 0 0 0 0
OCT-24 28000 P 0 0 0 0 0 | 0 0 0 7515 -21 70 0 | 0 0 0 0 0
OCT-24 28200 P 0 0 0 0 0 | 0 0 0 7715 -21 72 0 | 7402 7402 0 1 0
OCT-24 28400 P 0 0 0 0 0 | 0 0 0 7915 -21 73 0 | 0 0 0 0 0
OCT-24 28600 P 0 0 0 0 0 | 0 0 0 8114 -22 0 0 | 0 0 0 0 0
OCT-24 28800 P 0 0 0 0 0 | 0 0 0 8314 -22 0 0 | 0 0 0 0 0
OCT-24 29000 P 0 0 0 0 0 | 0 0 0 8514 -22 0 0 | 0 0 0 0 0
OCT-24 29200 P 0 0 0 0 0 | 0 0 0 8714 -22 0 0 | 0 0 0 0 0
OCT-24 29400 P 0 0 0 0 0 | 0 0 0 8914 -22 0 0 | 0 0 0 0 0
OCT-24 29600 P 0 0 0 0 0 | 0 0 0 9114 -22 0 0 | 0 0 0 0 0
OCT-24 29800 P 0 0 0 0 0 | 0 0 0 9314 -22 0 0 | 0 0 0 0 0
OCT-24 30000 P 0 0 0 0 0 | 0 0 0 9514 -22 0 0 | 0 0 0 0 0
TOTAL PUT 670 | TOTAL PUT 2607 | TOTAL PUT 3277 24115 +86
| MONTH PUT/CALL RATIO 0.54
| MONTH TOTAL 9266 49853 +1109
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 7335 +15 0 0 | 0 0 0 0 0
NOV-24 13300 C 0 0 0 0 0 | 0 0 0 7235 +15 0 0 | 0 0 0 0 0
NOV-24 13400 C 0 0 0 0 0 | 0 0 0 7135 +15 0 0 | 0 0 0 0 0
NOV-24 13500 C 0 0 0 0 0 | 0 0 0 7035 +15 0 0 | 0 0 0 0 0
NOV-24 13600 C 0 0 0 0 0 | 0 0 0 6935 +15 0 0 | 0 0 0 0 0
NOV-24 13700 C 0 0 0 0 0 | 0 0 0 6835 +15 0 0 | 0 0 0 0 0
NOV-24 13800 C 0 0 0 0 0 | 0 0 0 6735 +15 0 0 | 0 0 0 0 0
NOV-24 13900 C 0 0 0 0 0 | 0 0 0 6635 +15 0 0 | 0 0 0 0 0
NOV-24 14000 C 0 0 0 0 0 | 0 0 0 6535 +15 0 0 | 0 0 0 0 0
NOV-24 14100 C 0 0 0 0 0 | 0 0 0 6435 +15 0 0 | 0 0 0 0 0
NOV-24 14200 C 0 0 0 0 0 | 0 0 0 6335 +15 0 0 | 0 0 0 0 0
NOV-24 14300 C 0 0 0 0 0 | 0 0 0 6235 +15 0 0 | 0 0 0 0 0
NOV-24 14400 C 0 0 0 0 0 | 0 0 0 6135 +15 0 0 | 0 0 0 0 0
NOV-24 14500 C 0 0 0 0 0 | 0 0 0 6035 +15 0 0 | 0 0 0 0 0
NOV-24 14600 C 0 0 0 0 0 | 0 0 0 5935 +15 0 0 | 0 0 0 0 0
NOV-24 14700 C 0 0 0 0 0 | 0 0 0 5835 +15 0 0 | 0 0 0 0 0
NOV-24 14800 C 0 0 0 0 0 | 0 0 0 5735 +15 0 0 | 0 0 0 0 0
NOV-24 14900 C 0 0 0 0 0 | 0 0 0 5635 +15 0 0 | 0 0 0 0 0
NOV-24 15000 C 0 0 0 0 0 | 0 0 0 5535 +15 0 0 | 0 0 0 0 0
NOV-24 15100 C 0 0 0 0 0 | 0 0 0 5435 +15 0 0 | 0 0 0 0 0
NOV-24 15200 C 0 0 0 0 0 | 0 0 0 5335 +15 0 0 | 0 0 0 0 0
NOV-24 15300 C 0 0 0 0 0 | 0 0 0 5236 +16 31 0 | 0 0 0 0 0
NOV-24 15400 C 0 0 0 0 0 | 0 0 0 5136 +15 31 0 | 0 0 0 0 0
NOV-24 15500 C 0 0 0 0 0 | 0 0 0 5036 +15 30 0 | 0 0 0 0 0
NOV-24 15600 C 0 0 0 0 0 | 0 0 0 4936 +15 30 0 | 0 0 0 0 0
NOV-24 15700 C 0 0 0 0 0 | 0 0 0 4836 +15 29 0 | 0 0 0 0 0
NOV-24 15800 C 0 0 0 0 0 | 0 0 0 4737 +15 30 0 | 0 0 0 0 0
NOV-24 15900 C 0 0 0 0 0 | 0 0 0 4637 +15 30 0 | 0 0 0 0 0
NOV-24 16000 C 0 0 0 0 0 | 0 0 0 4538 +16 30 0 | 0 0 0 0 0
NOV-24 16100 C 0 0 0 0 0 | 0 0 0 4438 +15 29 0 | 0 0 0 0 0
NOV-24 16200 C 0 0 0 0 0 | 0 0 0 4339 +15 30 0 | 0 0 0 0 0
NOV-24 16300 C 0 0 0 0 0 | 0 0 0 4240 +16 30 0 | 0 0 0 0 0
NOV-24 16400 C 0 0 0 0 0 | 0 0 0 4141 +16 30 0 | 0 0 0 0 0
NOV-24 16500 C 0 0 0 0 0 | 0 0 0 4042 +16 30 0 | 3850 3750 0 0 0
NOV-24 16600 C 0 0 0 0 0 | 0 0 0 3943 +15 30 0 | 0 0 0 0 0
NOV-24 16700 C 0 0 0 0 0 | 0 0 0 3845 +16 30 0 | 0 0 0 0 0
NOV-24 16800 C 0 0 0 0 0 | 0 0 0 3746 +15 29 0 | 0 0 0 0 0
NOV-24 16900 C 0 0 0 0 0 | 0 0 0 3648 +15 29 0 | 0 0 0 0 0
NOV-24 17000 C 0 0 0 0 0 | 0 0 0 3551 +16 29 0 | 0 0 0 0 0
NOV-24 17100 C 0 0 0 0 0 | 0 0 0 3454 +16 30 0 | 0 0 0 0 0
NOV-24 17200 C 0 0 0 0 0 | 0 0 0 3357 +16 29 0 | 0 0 0 0 0
NOV-24 17300 C 0 0 0 0 0 | 0 0 0 3260 +15 29 0 | 0 0 0 0 0
NOV-24 17400 C 0 0 0 0 0 | 0 0 0 3165 +16 29 0 | 0 0 0 0 0
NOV-24 17500 C 0 0 0 0 0 | 0 0 0 3069 +15 29 0 | 0 0 0 0 0
NOV-24 17600 C 0 0 0 0 0 | 0 0 0 2975 +16 29 0 | 0 0 0 0 0
NOV-24 17700 C 0 0 0 0 0 | 0 0 0 2881 +16 29 0 | 0 0 0 1 0
NOV-24 17800 C 0 0 0 0 0 | 0 0 0 2787 +15 29 0 | 0 0 0 0 0
NOV-24 17900 C 0 0 0 0 0 | 0 0 0 2695 +15 29 0 | 0 0 0 0 0
NOV-24 18000 C 0 0 0 0 0 | 0 0 0 2603 +15 29 0 | 0 0 0 0 0
NOV-24 18100 C 0 0 0 0 0 | 0 0 0 2512 +15 29 0 | 0 0 0 0 0
NOV-24 18200 C 0 0 0 0 0 | 0 0 0 2422 +14 29 0 | 0 0 0 0 0
NOV-24 18300 C 0 0 0 0 0 | 0 0 0 2334 +15 29 0 | 0 0 0 0 0
NOV-24 18400 C 0 0 0 0 0 | 0 0 0 2246 +14 29 0 | 0 0 0 0 0
NOV-24 18500 C 0 0 0 0 0 | 0 0 0 2160 +14 29 0 | 0 0 0 0 0
NOV-24 18600 C 0 0 0 0 0 | 0 0 0 2075 +14 29 0 | 0 0 0 0 0
NOV-24 18700 C 0 0 0 0 0 | 0 0 0 1991 +14 29 0 | 0 0 0 0 0
NOV-24 18800 C 0 0 0 0 0 | 0 0 0 1908 +13 29 0 | 0 0 0 0 0
NOV-24 18900 C 0 0 0 0 0 | 0 0 0 1827 +11 29 0 | 0 0 0 0 0
NOV-24 19000 C 0 0 0 0 0 | 0 0 0 1748 +12 29 0 | 0 0 0 0 0
NOV-24 19100 C 0 0 0 0 0 | 0 0 0 1670 +12 29 0 | 0 0 0 0 0
NOV-24 19200 C 0 0 0 0 0 | 0 0 0 1594 +11 29 0 | 1842 1842 0 1 0
NOV-24 19300 C 0 0 0 0 0 | 0 0 0 1520 +11 29 0 | 0 0 0 0 0
NOV-24 19400 C 0 0 0 0 0 | 0 0 0 1447 +10 29 0 | 0 0 0 0 0
NOV-24 19500 C 0 0 0 0 0 | 0 0 0 1377 +11 29 0 | 0 0 0 0 0
NOV-24 19600 C 0 0 0 0 0 | 0 0 0 1308 +10 29 0 | 0 0 0 0 0
NOV-24 19700 C 0 0 0 0 0 | 0 0 0 1221 +12 28 0 | 1530 1530 0 1 0
NOV-24 19800 C 0 0 0 0 0 | 0 0 0 1156 -16 28 0 | 0 0 0 0 0
NOV-24 19900 C 0 0 0 0 0 | 0 0 0 1094 -16 28 0 | 1168 892 0 0 0
NOV-24 20000 C 0 0 0 0 0 | 1024 1024 1024 1033 -18 28 1 | 2940 700 1 22 +1
NOV-24 20200 C 0 0 0 0 0 | 964 964 964 923 -3 28 1 | 1199 640 1 13 +1
NOV-24 20400 C 783 790 783 790 3 | 832 836 825 820 -9 28 4 | 2910 555 7 30 +2
NOV-24 20600 C 648 648 648 648 1 | 703 780 703 733 +1 29 13 | 1541 535 14 128 +11
NOV-24 20800 C 606 615 568 568 3 | 625 695 625 645 -5 29 19 | 1380 420 22 174 +12
NOV-24 21000 C 560 560 510 510 5 | 568 625 551 573 +14 29 66 | 1357 357 71 287 +50
NOV-24 21200 C 478 478 438 475 3 | 519 557 497 507 -5 30 11 | 2402 338 14 155 +8
NOV-24 21400 C 414 447 401 401 7 | 420 484 420 449 -5 30 20 | 1298 288 27 96 +1
NOV-24 21600 C 385 393 374 374 8 | 415 440 378 398 -5 30 87 | 1363 276 95 233 0
NOV-24 21800 C 345 345 308 308 3 | 328 390 328 354 +8 31 88 | 1616 232 91 206 +8
NOV-24 22000 C 302 317 292 295 10 | 286 340 286 315 -2 31 29 | 2015 199 39 148 -50
NOV-24 22200 C 269 270 269 270 2 | 296 299 267 281 -3 32 41 | 1826 172 43 244 +12
NOV-24 22400 C 0 0 0 0 0 | 262 268 235 250 -2 32 35 | 1428 150 35 76 +13
NOV-24 22600 C 216 216 207 207 3 | 199 239 199 223 -1 33 45 | 1452 140 48 137 +19
NOV-24 22800 C 186 186 186 186 1 | 206 212 198 199 +11 33 14 | 1244 118 15 100 +1
NOV-24 23000 C 169 169 169 169 2 | 163 191 163 177 +1 33 64 | 1366 108 66 248 +16
NOV-24 23200 C 152 152 146 146 2 | 149 169 149 159 +2 34 52 | 1380 102 54 180 +2
NOV-24 23400 C 136 145 128 132 6 | 145 153 134 142 +2 34 34 | 1301 87 40 72 -58
NOV-24 23600 C 123 123 110 110 3 | 130 143 124 127 +3 35 16 | 1219 89 19 162 +3
NOV-24 23800 C 0 0 0 0 0 | 112 126 110 114 +4 35 19 | 1135 80 19 128 +10
NOV-24 24000 C 98 98 90 97 5 | 92 111 92 103 +5 36 20 | 1087 65 25 199 -8
NOV-24 24200 C 0 0 0 0 0 | 97 103 90 92 +4 36 104 | 927 65 104 248 +68
NOV-24 24400 C 77 77 77 77 2 | 82 91 82 83 +5 36 6 | 890 56 8 139 +1
NOV-24 24600 C 78 78 78 78 1 | 72 84 72 75 +5 37 32 | 865 50 33 185 +10
NOV-24 24800 C 0 0 0 0 0 | 74 77 68 68 +6 37 62 | 820 47 62 234 +24
NOV-24 25000 C 60 60 57 57 8 | 69 72 69 62 +6 38 40 | 800 47 48 131 -23
NOV-24 25200 C 53 58 53 55 4 | 63 63 61 57 +7 38 41 | 714 47 45 342 +1
NOV-24 25400 C 0 0 0 0 0 | 56 56 54 52 +7 39 22 | 691 41 22 101 +5
NOV-24 25600 C 49 49 49 49 1 | 0 0 0 46 +5 39 0 | 645 38 1 119 +1
NOV-24 25800 C 44 44 44 44 1 | 49 49 44 45 +8 40 15 | 570 42 16 224 +16
NOV-24 26000 C 0 0 0 0 0 | 0 0 0 41 +8 40 1 | 590 31 1 103 0
NOV-24 26200 C 0 0 0 0 0 | 38 38 38 37 +7 41 7 | 500 32 7 61 +7
NOV-24 26400 C 0 0 0 0 0 | 0 0 0 34 +7 41 0 | 489 43 0 49 0
NOV-24 26600 C 0 0 0 0 0 | 0 0 0 32 +7 42 0 | 438 37 0 67 0
NOV-24 26800 C 0 0 0 0 0 | 0 0 0 29 +7 42 0 | 470 23 0 68 0
NOV-24 27000 C 0 0 0 0 0 | 0 0 0 25 +5 42 0 | 418 25 0 39 0
NOV-24 27200 C 0 0 0 0 0 | 0 0 0 24 +5 43 0 | 338 24 0 37 0
NOV-24 27400 C 0 0 0 0 0 | 0 0 0 23 +6 43 0 | 342 23 0 7 0
NOV-24 27600 C 0 0 0 0 0 | 0 0 0 21 +5 44 0 | 308 19 0 75 0
NOV-24 27800 C 0 0 0 0 0 | 0 0 0 20 +6 44 0 | 311 17 0 70 0
NOV-24 28000 C 0 0 0 0 0 | 0 0 0 18 +5 44 0 | 265 29 0 47 0
NOV-24 28200 C 0 0 0 0 0 | 0 0 0 17 +5 45 0 | 271 93 0 39 0
NOV-24 28400 C 0 0 0 0 0 | 0 0 0 16 +5 45 0 | 142 96 0 116 0
NOV-24 28600 C 0 0 0 0 0 | 0 0 0 15 +5 46 0 | 144 144 0 4 0
NOV-24 28800 C 0 0 0 0 0 | 0 0 0 14 +5 46 0 | 235 57 0 1 0
NOV-24 29000 C 0 0 0 0 0 | 16 16 16 13 +5 46 2 | 188 14 2 154 0
NOV-24 29200 C 0 0 0 0 0 | 0 0 0 12 +5 47 0 | 59 59 0 7 0
NOV-24 29400 C 0 0 0 0 0 | 0 0 0 11 +5 47 0 | 105 13 0 1 0
NOV-24 29600 C 0 0 0 0 0 | 0 0 0 10 +5 47 0 | 12 12 0 1 0
NOV-24 29800 C 0 0 0 0 0 | 0 0 0 9 +5 47 0 | 142 142 0 1 0
NOV-24 30000 C 0 0 0 0 0 | 0 0 0 8 +5 47 0 | 167 8 0 45 0
NOV-24 30200 C 0 0 0 0 0 | 0 0 0 7 +5 47 0 | 0 0 0 0 0
NOV-24 30400 C 0 0 0 0 0 | 0 0 0 6 +5 47 0 | 0 0 0 0 0
NOV-24 30600 C 0 0 0 0 0 | 0 0 0 5 +4 47 0 | 18 18 0 1 0
NOV-24 30800 C 0 0 0 0 0 | 0 0 0 4 +3 47 0 | 0 0 0 0 0
NOV-24 31000 C 0 0 0 0 0 | 0 0 0 3 +2 46 0 | 14 13 0 2 0
NOV-24 31200 C 0 0 0 0 0 | 0 0 0 2 +1 45 0 | 0 0 0 0 0
NOV-24 31400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
NOV-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
NOV-24 31800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
NOV-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 32200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 32600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
NOV-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 33000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
NOV-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 33400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
NOV-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
NOV-24 33800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
NOV-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
NOV-24 34200 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
NOV-24 34600 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
NOV-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
NOV-24 35000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
NOV-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
NOV-24 35400 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
NOV-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
NOV-24 35800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
NOV-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 29 2 0 114 0
TOTAL CALL 84 | TOTAL CALL 1011 | TOTAL CALL 1095 5873 +164
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 46 0 | 25 9 0 18 0
NOV-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
NOV-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 16 16 0 1 0
NOV-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
NOV-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 21 16 0 1 0
NOV-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 32 16 0 6 0
NOV-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 10 10 0 1 0
NOV-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 26 11 0 67 0
NOV-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 20 20 0 1 0
NOV-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 13 13 0 1 0
NOV-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
NOV-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
NOV-24 14500 P 0 0 0 0 0 | 12 12 12 1 0 37 1 | 12 12 1 1 +1
NOV-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
NOV-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 41 41 0 138 0
NOV-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
NOV-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
NOV-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 26 20 0 11 0
NOV-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
NOV-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
NOV-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
NOV-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 41 24 0 9 0
NOV-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
NOV-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
NOV-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
NOV-24 16000 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 62 29 0 27 0
NOV-24 16100 P 0 0 0 0 0 | 0 0 0 3 +1 29 0 | 56 34 0 43 0
NOV-24 16200 P 0 0 0 0 0 | 0 0 0 4 +1 30 0 | 0 0 0 0 0
NOV-24 16300 P 0 0 0 0 0 | 0 0 0 5 +1 30 0 | 0 0 0 0 0
NOV-24 16400 P 0 0 0 0 0 | 0 0 0 6 +1 30 0 | 68 30 0 6 0
NOV-24 16500 P 0 0 0 0 0 | 0 0 0 7 +1 30 0 | 78 78 0 7 0
NOV-24 16600 P 0 0 0 0 0 | 29 29 29 9 +1 30 1 | 82 29 1 2 -1
NOV-24 16700 P 0 0 0 0 0 | 0 0 0 10 +1 30 0 | 86 33 0 22 0
NOV-24 16800 P 0 0 0 0 0 | 0 0 0 12 +1 30 0 | 107 46 0 5 0
NOV-24 16900 P 0 0 0 0 0 | 0 0 0 14 0 30 0 | 93 36 0 22 0
NOV-24 17000 P 0 0 0 0 0 | 0 0 0 16 0 29 0 | 103 46 0 22 0
NOV-24 17100 P 0 0 0 0 0 | 0 0 0 19 0 30 0 | 0 0 0 0 0
NOV-24 17200 P 0 0 0 0 0 | 0 0 0 22 0 29 0 | 95 43 0 0 0
NOV-24 17300 P 0 0 0 0 0 | 0 0 0 26 0 29 0 | 109 45 0 2 0
NOV-24 17400 P 0 0 0 0 0 | 0 0 0 30 0 29 0 | 0 0 0 0 0
NOV-24 17500 P 0 0 0 0 0 | 0 0 0 35 0 29 0 | 128 53 0 2 0
NOV-24 17600 P 0 0 0 0 0 | 0 0 0 41 +1 30 0 | 141 86 0 1 0
NOV-24 17700 P 0 0 0 0 0 | 0 0 0 47 0 30 0 | 186 73 0 10 0
NOV-24 17800 P 72 72 72 72 1 | 0 0 0 54 0 30 2 | 200 61 3 15 +2
NOV-24 17900 P 0 0 0 0 0 | 71 71 65 61 0 29 2 | 203 63 2 89 0
NOV-24 18000 P 83 83 83 83 1 | 0 0 0 70 0 29 0 | 231 69 1 51 -1
NOV-24 18100 P 90 90 90 90 1 | 0 0 0 79 -1 29 0 | 225 78 1 120 +1
NOV-24 18200 P 0 0 0 0 0 | 86 102 86 90 0 29 4 | 222 81 4 283 +3
NOV-24 18300 P 104 104 104 104 1 | 100 100 100 102 0 29 1 | 230 95 2 111 0
NOV-24 18400 P 126 126 126 126 1 | 104 112 104 114 -1 29 3 | 294 90 4 60 +1
NOV-24 18500 P 132 136 124 136 11 | 132 132 118 125 -1 29 24 | 263 95 35 176 +25
NOV-24 18600 P 147 147 147 147 1 | 130 147 128 138 -1 29 68 | 336 119 69 177 +47
NOV-24 18700 P 0 0 0 0 0 | 146 152 136 151 -4 29 27 | 283 126 27 19 +7
NOV-24 18800 P 0 0 0 0 0 | 152 164 148 168 -2 29 72 | 329 104 72 207 +54
NOV-24 18900 P 201 201 199 199 6 | 178 192 165 187 -2 29 69 | 393 108 75 169 +31
NOV-24 19000 P 210 230 210 222 10 | 181 206 179 207 -2 29 91 | 455 115 101 115 -24
NOV-24 19100 P 0 0 0 0 0 | 210 211 200 228 -3 29 18 | 389 166 18 227 -16
NOV-24 19200 P 272 272 260 260 2 | 213 233 213 252 -3 29 24 | 425 128 26 233 +2
NOV-24 19300 P 0 0 0 0 0 | 286 286 286 276 -4 29 1 | 464 144 1 172 0
NOV-24 19400 P 325 325 310 310 3 | 288 309 263 303 -4 29 7 | 460 195 10 92 -1
NOV-24 19500 P 360 360 360 360 1 | 340 347 290 331 -5 28 41 | 566 162 42 202 +30
NOV-24 19600 P 381 399 375 399 7 | 362 384 336 362 -5 28 21 | 643 177 28 287 +24
NOV-24 19700 P 439 439 412 412 2 | 345 368 345 394 -5 28 6 | 618 188 8 141 -4
NOV-24 19800 P 460 460 443 448 3 | 418 418 382 428 -6 28 17 | 698 192 20 102 -2
NOV-24 19900 P 504 504 455 455 2 | 437 454 437 464 -7 28 14 | 660 209 16 161 -7
NOV-24 20000 P 535 558 490 558 12 | 502 511 445 502 -12 28 30 | 752 205 42 113 +18
NOV-24 20200 P 628 628 628 628 1 | 641 641 530 588 -16 28 30 | 940 245 31 132 +20
NOV-24 20400 P 726 755 702 755 5 | 637 725 630 687 -17 28 31 | 1045 263 36 60 0
NOV-24 20600 P 846 846 815 815 3 | 748 788 730 794 -8 29 12 | 1127 300 15 141 -40
NOV-24 20800 P 999 999 975 975 5 | 859 930 859 912 -8 29 2 | 1100 339 7 93 0
NOV-24 21000 P 900 900 900 900 1 | 1000 1035 1000 1034 -11 29 2 | 1249 412 3 67 +3
NOV-24 21200 P 0 0 0 0 0 | 0 0 0 1169 -14 29 0 | 1374 443 0 120 -35
NOV-24 21400 P 0 0 0 0 0 | 0 0 0 1313 -12 30 0 | 1498 484 0 54 -55
NOV-24 21600 P 1500 1500 1500 1500 1 | 0 0 0 1476 -12 31 0 | 1849 605 1 98 +1
NOV-24 21800 P 0 0 0 0 0 | 0 0 0 1630 -12 31 0 | 1727 657 0 29 0
NOV-24 22000 P 0 0 0 0 0 | 1711 1711 1711 1790 -6 32 1 | 1995 725 1 58 0
NOV-24 22200 P 0 0 0 0 0 | 0 0 0 1954 -6 32 0 | 1562 815 0 55 0
NOV-24 22400 P 2219 2219 2219 2219 1 | 0 0 0 2123 -5 33 0 | 2219 905 1 79 0
NOV-24 22600 P 0 0 0 0 0 | 0 0 0 2295 -4 33 0 | 2660 988 0 123 0
NOV-24 22800 P 0 0 0 0 0 | 0 0 0 2470 -4 33 0 | 2118 1097 0 110 0
NOV-24 23000 P 0 0 0 0 0 | 0 0 0 2648 -4 34 0 | 2835 1160 0 77 0
NOV-24 23200 P 0 0 0 0 0 | 0 0 0 2829 -4 34 0 | 1418 1342 0 57 0
NOV-24 23400 P 0 0 0 0 0 | 0 0 0 3011 -5 35 0 | 1461 1461 0 7 0
NOV-24 23600 P 0 0 0 0 0 | 0 0 0 3196 -4 35 0 | 2677 2677 0 1 0
NOV-24 23800 P 0 0 0 0 0 | 0 0 0 3383 -4 35 0 | 2060 1925 0 1 0
NOV-24 24000 P 0 0 0 0 0 | 0 0 0 3571 -4 36 0 | 1899 1800 0 15 0
NOV-24 24200 P 0 0 0 0 0 | 0 0 0 3760 -5 36 0 | 0 0 0 0 0
NOV-24 24400 P 0 0 0 0 0 | 0 0 0 3951 -5 37 0 | 0 0 0 0 0
NOV-24 24600 P 0 0 0 0 0 | 0 0 0 4142 -6 37 0 | 0 0 0 0 0
NOV-24 24800 P 0 0 0 0 0 | 0 0 0 4335 -6 38 0 | 0 0 0 0 0
NOV-24 25000 P 0 0 0 0 0 | 0 0 0 4528 -6 38 0 | 4025 2708 0 0 0
NOV-24 25200 P 0 0 0 0 0 | 0 0 0 4723 -6 38 0 | 0 0 0 0 0
NOV-24 25400 P 0 0 0 0 0 | 0 0 0 4917 -7 39 0 | 0 0 0 0 0
NOV-24 25600 P 0 0 0 0 0 | 0 0 0 5113 -6 39 0 | 0 0 0 0 0
NOV-24 25800 P 0 0 0 0 0 | 0 0 0 5308 -8 40 0 | 0 0 0 0 0
NOV-24 26000 P 0 0 0 0 0 | 0 0 0 5505 -7 40 0 | 0 0 0 0 0
NOV-24 26200 P 0 0 0 0 0 | 0 0 0 5701 -8 40 0 | 5425 3508 0 0 0
NOV-24 26400 P 0 0 0 0 0 | 0 0 0 5898 -8 41 0 | 0 0 0 0 0
NOV-24 26600 P 0 0 0 0 0 | 0 0 0 6096 -8 41 0 | 0 0 0 0 0
NOV-24 26800 P 0 0 0 0 0 | 0 0 0 6293 -9 42 0 | 5995 3988 0 0 0
NOV-24 27000 P 0 0 0 0 0 | 0 0 0 6491 -9 42 0 | 0 0 0 0 0
NOV-24 27200 P 0 0 0 0 0 | 0 0 0 6689 -9 43 0 | 0 0 0 0 0
NOV-24 27400 P 0 0 0 0 0 | 0 0 0 6894 -3 45 0 | 0 0 0 0 0
NOV-24 27600 P 0 0 0 0 0 | 0 0 0 7086 -9 44 0 | 0 0 0 0 0
NOV-24 27800 P 0 0 0 0 0 | 0 0 0 7284 -10 44 0 | 0 0 0 0 0
NOV-24 28000 P 0 0 0 0 0 | 0 0 0 7483 -10 44 0 | 0 0 0 0 0
NOV-24 28200 P 0 0 0 0 0 | 0 0 0 7682 -10 45 0 | 0 0 0 0 0
NOV-24 28400 P 0 0 0 0 0 | 0 0 0 7881 -10 45 0 | 0 0 0 0 0
NOV-24 28600 P 0 0 0 0 0 | 0 0 0 8080 -10 46 0 | 0 0 0 0 0
NOV-24 28800 P 0 0 0 0 0 | 0 0 0 8279 -10 46 0 | 0 0 0 0 0
NOV-24 29000 P 0 0 0 0 0 | 0 0 0 8478 -11 46 0 | 0 0 0 0 0
NOV-24 29200 P 0 0 0 0 0 | 0 0 0 8677 -11 47 0 | 0 0 0 0 0
NOV-24 29400 P 0 0 0 0 0 | 0 0 0 8876 -11 47 0 | 0 0 0 0 0
NOV-24 29600 P 0 0 0 0 0 | 0 0 0 9076 -11 48 0 | 0 0 0 0 0
NOV-24 29800 P 0 0 0 0 0 | 0 0 0 9275 -11 48 0 | 0 0 0 0 0
NOV-24 30000 P 0 0 0 0 0 | 0 0 0 9475 -11 49 0 | 9007 8666 0 1 0
NOV-24 30200 P 0 0 0 0 0 | 0 0 0 9674 -12 49 0 | 0 0 0 0 0
NOV-24 30400 P 0 0 0 0 0 | 0 0 0 9874 -11 50 0 | 0 0 0 0 0
NOV-24 30600 P 0 0 0 0 0 | 0 0 0 10073 -12 50 0 | 0 0 0 0 0
NOV-24 30800 P 0 0 0 0 0 | 0 0 0 10273 -12 50 0 | 0 0 0 0 0
NOV-24 31000 P 0 0 0 0 0 | 0 0 0 10472 -12 50 0 | 0 0 0 0 0
NOV-24 31200 P 0 0 0 0 0 | 0 0 0 10675 -9 53 0 | 0 0 0 0 0
NOV-24 31400 P 0 0 0 0 0 | 0 0 0 10872 -12 52 0 | 0 0 0 0 0
NOV-24 31600 P 0 0 0 0 0 | 0 0 0 11071 -13 51 0 | 0 0 0 0 0
NOV-24 31800 P 0 0 0 0 0 | 0 0 0 11271 -12 52 0 | 0 0 0 0 0
NOV-24 32000 P 0 0 0 0 0 | 0 0 0 11471 -12 53 0 | 0 0 0 0 0
NOV-24 32200 P 0 0 0 0 0 | 0 0 0 11671 -12 53 0 | 0 0 0 0 0
NOV-24 32400 P 0 0 0 0 0 | 0 0 0 11870 -13 53 0 | 0 0 0 0 0
NOV-24 32600 P 0 0 0 0 0 | 0 0 0 12070 -13 54 0 | 0 0 0 0 0
NOV-24 32800 P 0 0 0 0 0 | 0 0 0 12270 -13 54 0 | 0 0 0 0 0
NOV-24 33000 P 0 0 0 0 0 | 0 0 0 12472 -11 57 0 | 0 0 0 0 0
NOV-24 33200 P 0 0 0 0 0 | 0 0 0 12670 -12 55 0 | 0 0 0 0 0
NOV-24 33400 P 0 0 0 0 0 | 0 0 0 12870 -12 56 0 | 0 0 0 0 0
NOV-24 33600 P 0 0 0 0 0 | 0 0 0 13069 -13 55 0 | 0 0 0 0 0
NOV-24 33800 P 0 0 0 0 0 | 0 0 0 13269 -13 56 0 | 0 0 0 0 0
NOV-24 34000 P 0 0 0 0 0 | 0 0 0 13469 -13 57 0 | 0 0 0 0 0
NOV-24 34200 P 0 0 0 0 0 | 0 0 0 13669 -13 57 0 | 0 0 0 0 0
NOV-24 34400 P 0 0 0 0 0 | 0 0 0 13869 -13 58 0 | 0 0 0 0 0
NOV-24 34600 P 0 0 0 0 0 | 0 0 0 14069 -13 58 0 | 0 0 0 0 0
NOV-24 34800 P 0 0 0 0 0 | 0 0 0 14269 -13 59 0 | 0 0 0 0 0
NOV-24 35000 P 0 0 0 0 0 | 0 0 0 14469 -13 60 0 | 0 0 0 0 0
NOV-24 35200 P 0 0 0 0 0 | 0 0 0 14669 -13 60 0 | 0 0 0 0 0
NOV-24 35400 P 0 0 0 0 0 | 0 0 0 14868 -14 59 0 | 0 0 0 0 0
NOV-24 35600 P 0 0 0 0 0 | 0 0 0 15068 -14 60 0 | 0 0 0 0 0
NOV-24 35800 P 0 0 0 0 0 | 0 0 0 15268 -14 60 0 | 0 0 0 0 0
NOV-24 36000 P 0 0 0 0 0 | 0 0 0 15468 -13 61 0 | 0 0 0 0 0
TOTAL PUT 82 | TOTAL PUT 622 | TOTAL PUT 704 5126 +84
| MONTH PUT/CALL RATIO 0.64
| MONTH TOTAL 1799 10999 +248
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 10600 +32 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10500 +32 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10400 +32 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 10300 +32 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 10200 +32 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 10100 +32 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 10000 +32 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9900 +32 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9800 +32 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9700 +32 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9600 +32 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9500 +32 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9400 +32 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 9300 +32 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 9200 +32 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 9100 +32 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 9000 +32 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8800 +32 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8600 +32 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8500 +32 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8400 +32 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 8300 +32 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 8200 +32 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 8100 +32 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 8000 +32 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7900 +32 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7800 +32 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7700 +32 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7600 +32 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7500 +32 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7400 +32 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 7300 +32 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 7200 +32 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 7100 +32 0 0 | 9485 3460 0 12 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 7000 +32 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6900 +32 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6800 +32 0 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6700 +32 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6600 +32 0 0 | 9450 2885 0 4 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6500 +32 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6401 +33 29 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 6301 +32 28 0 | 6240 3022 0 2 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 6201 +32 28 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 6101 +32 27 0 | 4496 2450 0 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 6001 +32 27 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5902 +33 28 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5802 +32 27 0 | 5730 2210 0 3 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5702 +32 27 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5603 +33 27 0 | 5132 2045 0 20 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5503 +32 27 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5404 +33 27 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 5304 +32 27 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 5205 +32 27 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 5106 +33 27 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 5007 +33 27 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4908 +33 27 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4809 +32 27 0 | 5747 1393 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4711 +33 27 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4613 +33 27 0 | 5538 1366 0 1 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4514 +33 27 0 | 2000 1960 0 2 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4417 +33 27 0 | 1821 1375 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 4319 +33 27 0 | 1968 1238 0 5 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 4222 +33 27 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 4125 +33 27 0 | 4589 4568 0 5 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 4028 +33 26 0 | 1595 918 0 4 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3932 +33 26 0 | 4150 983 0 7 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3836 +33 26 0 | 1624 863 0 1 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3741 +33 26 0 | 5700 775 0 8 0
DEC-24 17000 C 0 0 0 0 0 | 3600 3600 3600 3646 +33 26 1 | 5900 731 1 27 -1
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3552 +34 26 0 | 1060 685 0 6 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3458 +33 26 0 | 5640 632 0 32 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 3365 +33 26 0 | 6000 635 0 15 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 3272 +33 26 0 | 6055 568 0 26 0
DEC-24 17500 C 0 0 0 0 0 | 3196 3196 3196 3180 +33 26 1 | 5900 525 1 45 +1
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 3089 +33 26 0 | 5290 520 0 9 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2999 +33 26 0 | 4738 520 0 26 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2910 +33 26 0 | 5038 464 0 33 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2821 -7 26 0 | 4230 440 0 26 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2734 +33 26 0 | 4920 369 0 57 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2647 +32 26 0 | 2820 343 0 18 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2561 +31 26 0 | 4810 315 0 10 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 2477 +32 26 0 | 4774 275 0 53 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 2393 +31 26 0 | 4630 255 0 17 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 2311 +31 26 0 | 3167 250 0 13 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 2230 +30 26 0 | 4460 219 0 23 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 2150 +29 26 0 | 2576 235 0 8 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 2072 +29 26 0 | 3956 185 0 46 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1995 +29 26 0 | 4256 178 0 107 0
DEC-24 19000 C 1875 1875 1875 1875 6 | 0 0 0 1919 +28 26 0 | 4384 162 6 40 +6
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1845 +28 26 0 | 4231 147 0 8 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 1772 +27 26 0 | 4257 142 0 18 0
DEC-24 19300 C 0 0 0 0 0 | 0 0 0 1701 +27 26 0 | 1193 129 0 27 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 1631 +26 26 0 | 4132 115 0 78 0
DEC-24 19500 C 0 0 0 0 0 | 0 0 0 1563 +25 26 0 | 3810 100 0 5 0
DEC-24 19600 C 0 0 0 0 0 | 1480 1480 1480 1496 +24 26 1 | 4040 98 1 14 0
DEC-24 19700 C 0 0 0 0 0 | 0 0 0 1412 +3 25 0 | 3711 108 0 6 0
DEC-24 19800 C 0 0 0 0 0 | 1410 1410 1410 1350 +3 25 1 | 2100 96 1 94 +1
DEC-24 19900 C 0 0 0 0 0 | 0 0 0 1288 +2 25 0 | 3710 90 0 35 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 1230 +5 25 0 | 3556 70 0 120 0
DEC-24 20200 C 0 0 0 0 0 | 0 0 0 1116 -2 25 0 | 3385 58 0 27 0
DEC-24 20400 C 958 958 958 958 1 | 0 0 0 1015 -1 25 0 | 3130 54 1 34 0
DEC-24 20600 C 895 895 895 895 2 | 895 895 895 921 -3 25 1 | 2282 46 3 18 +3
DEC-24 20800 C 803 803 803 803 1 | 810 810 810 835 -3 25 2 | 1900 38 3 57 +2
DEC-24 21000 C 739 739 739 739 1 | 0 0 0 756 -3 26 0 | 3290 30 1 122 0
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 684 +5 26 0 | 2615 53 0 105 0
DEC-24 21400 C 590 590 590 590 1 | 595 628 595 622 +7 26 2 | 1772 25 3 32 0
DEC-24 21600 C 538 538 538 538 2 | 596 596 596 562 +5 26 2 | 2435 22 4 73 0
DEC-24 21800 C 0 0 0 0 0 | 535 535 535 511 +5 27 2 | 2161 15 2 54 0
DEC-24 22000 C 442 442 435 438 4 | 487 487 461 462 +4 27 4 | 1980 15 8 126 +2
DEC-24 22200 C 0 0 0 0 0 | 0 0 0 418 +2 27 0 | 1961 13 0 114 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 381 -3 28 0 | 1791 15 0 81 0
DEC-24 22600 C 0 0 0 0 0 | 363 363 363 343 0 28 1 | 1687 12 1 34 0
DEC-24 22800 C 300 300 300 300 1 | 0 0 0 312 -5 28 0 | 1654 12 1 48 0
DEC-24 23000 C 0 0 0 0 0 | 268 268 268 284 -5 28 2 | 1586 12 2 149 +1
DEC-24 23200 C 0 0 0 0 0 | 245 245 245 259 -4 29 5 | 1538 10 5 107 +5
DEC-24 23400 C 0 0 0 0 0 | 0 0 0 235 -4 29 0 | 1188 14 0 151 0
DEC-24 23600 C 0 0 0 0 0 | 202 207 202 213 -5 29 3 | 1265 10 3 113 +1
DEC-24 23800 C 0 0 0 0 0 | 194 198 194 194 -5 29 5 | 1288 128 5 112 0
DEC-24 24000 C 169 169 163 163 2 | 187 187 187 178 -4 30 1 | 1230 12 3 71 +1
DEC-24 24200 C 0 0 0 0 0 | 161 161 161 162 -4 30 1 | 1111 110 1 81 -1
DEC-24 24400 C 0 0 0 0 0 | 148 148 148 149 -4 30 1 | 1024 36 1 23 -1
DEC-24 24600 C 0 0 0 0 0 | 0 0 0 136 -4 31 0 | 1018 111 0 17 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 125 -3 31 0 | 966 20 0 77 0
DEC-24 25000 C 0 0 0 0 0 | 123 123 123 114 -3 31 1 | 961 78 1 126 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 104 -5 31 0 | 890 17 0 34 0
DEC-24 25400 C 0 0 0 0 0 | 0 0 0 95 -5 32 0 | 860 75 0 30 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 85 -5 32 0 | 567 65 0 29 0
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 78 -5 32 0 | 505 61 0 33 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 71 -7 32 0 | 675 30 0 54 0
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 65 -5 33 0 | 355 74 0 26 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 60 -5 33 0 | 660 26 0 83 0
DEC-24 26600 C 61 61 61 61 1 | 60 60 60 55 -5 33 2 | 562 48 3 23 +3
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 51 -5 33 0 | 520 48 0 11 0
DEC-24 27000 C 0 0 0 0 0 | 55 58 53 47 -5 34 3 | 517 40 3 59 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 43 -5 34 0 | 489 46 0 13 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 40 -5 34 0 | 462 39 0 26 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 37 -5 34 0 | 435 48 0 45 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 35 -4 35 0 | 412 33 0 21 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 32 -4 35 0 | 412 26 0 112 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 28 -4 36 0 | 355 28 0 235 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 24 -4 36 0 | 339 21 0 184 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 21 -4 36 0 | 270 30 0 196 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 18 -4 37 0 | 238 26 0 205 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 17 -3 38 0 | 214 18 0 142 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 14 -3 38 0 | 188 15 0 72 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 13 -3 39 0 | 157 17 0 8 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 11 -3 39 0 | 144 16 0 31 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 10 -3 39 0 | 121 121 0 30 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 9 -3 40 0 | 114 11 0 77 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 8 -3 40 0 | 80 16 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 7 -3 41 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 6 -3 41 0 | 80 30 0 6 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 5 -3 41 0 | 35 16 0 35 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 4 -3 41 0 | 22 16 0 2 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 3 -3 41 0 | 33 11 0 53 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 2 -3 40 0 | 100 17 0 79 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 20 20 0 1 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 48 13 0 230 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 47 34 0 136 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 42 20 0 56 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 11 5 0 33 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
TOTAL CALL 22 | TOTAL CALL 42 | TOTAL CALL 64 5508 +23
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 54 0 | 18 4 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 19 13 0 3 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 22 5 0 3 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 26 10 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 44 6 0 1 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 44 11 0 7 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 11 0 2 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 60 8 0 7 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 39 14 0 9 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 47 15 0 4 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 36 16 0 3 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 19 17 0 9 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 51 16 0 107 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 24 16 0 84 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 55 20 0 5 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 77 10 0 1 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 103 14 0 2 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 103 12 0 9 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 28 25 0 162 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 96 17 0 52 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 65 32 0 5 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 157 18 0 69 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 64 15 0 35 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 121 16 0 74 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 115 20 0 4 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 108 21 0 5 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 201 20 0 184 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 120 70 0 3 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 110 56 0 77 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 272 26 0 77 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 126 26 0 2 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 257 35 0 6 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 232 24 0 7 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 220 29 0 77 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 350 31 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 260 32 0 17 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 374 30 0 52 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 2 +1 26 0 | 347 34 0 96 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 3 +1 26 0 | 272 33 0 47 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 4 +1 27 0 | 486 31 0 55 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 5 +1 27 0 | 360 32 0 86 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 6 +1 27 0 | 540 45 0 98 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 7 +1 27 0 | 518 39 0 177 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 8 +1 27 0 | 318 41 0 72 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 9 0 27 0 | 438 46 0 155 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 11 +1 27 0 | 472 9 0 8 0
DEC-24 16000 P 0 0 0 0 0 | 45 45 42 13 +1 27 3 | 700 10 3 64 +1
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 14 +1 27 0 | 460 47 0 85 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 17 +1 27 0 | 545 58 0 56 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 19 +1 27 0 | 486 63 0 62 0
DEC-24 16400 P 0 0 0 0 0 | 52 52 52 22 +1 27 1 | 735 49 1 27 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 25 +1 27 0 | 627 55 0 11 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 28 +1 26 0 | 900 54 0 86 0
DEC-24 16700 P 0 0 0 0 0 | 60 60 60 32 +1 26 1 | 986 60 1 35 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 36 +1 26 0 | 843 64 0 38 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 41 +1 26 0 | 959 67 0 35 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 46 0 26 0 | 1130 22 0 138 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 52 +2 26 0 | 970 68 0 28 0
DEC-24 17200 P 0 0 0 0 0 | 80 80 80 60 +3 27 2 | 900 70 2 69 +2
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 65 +1 26 0 | 1055 79 0 18 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 72 +1 26 0 | 1050 80 0 60 0
DEC-24 17500 P 0 0 0 0 0 | 94 94 94 80 +1 26 1 | 1368 87 1 305 +1
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 89 +1 26 0 | 1238 90 0 57 0
DEC-24 17700 P 0 0 0 0 0 | 0 0 0 99 +1 26 0 | 1233 87 0 77 0
DEC-24 17800 P 0 0 0 0 0 | 121 121 121 113 +1 26 1 | 1322 92 1 182 0
DEC-24 17900 P 0 0 0 0 0 | 122 122 122 125 +1 26 15 | 1164 92 15 79 +15
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 138 +1 26 0 | 1685 99 0 29 0
DEC-24 18100 P 0 0 0 0 0 | 0 0 0 151 0 26 0 | 1165 121 0 16 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 165 -1 26 0 | 1450 112 0 34 0
DEC-24 18300 P 0 0 0 0 0 | 0 0 0 178 -3 26 0 | 1440 112 0 48 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 193 -2 26 0 | 2066 156 0 56 0
DEC-24 18500 P 0 0 0 0 0 | 222 222 221 208 -2 26 30 | 1435 120 30 152 +30
DEC-24 18600 P 0 0 0 0 0 | 240 240 215 225 -2 26 30 | 1535 149 30 78 +1
DEC-24 18700 P 0 0 0 0 0 | 258 258 231 243 -2 26 30 | 576 193 30 46 +26
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 264 -2 26 0 | 1656 150 0 54 0
DEC-24 18900 P 0 0 0 0 0 | 0 0 0 286 -3 25 0 | 1615 165 0 21 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 309 -4 25 0 | 2544 170 0 199 0
DEC-24 19100 P 0 0 0 0 0 | 0 0 0 334 -5 25 0 | 1685 225 0 20 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 361 -5 25 0 | 2645 192 0 53 0
DEC-24 19300 P 0 0 0 0 0 | 0 0 0 389 -5 25 0 | 1828 211 0 22 0
DEC-24 19400 P 0 0 0 0 0 | 383 393 374 418 -6 25 9 | 2050 225 9 20 +2
DEC-24 19500 P 466 466 466 466 1 | 0 0 0 449 -7 25 0 | 2000 264 1 75 +1
DEC-24 19600 P 500 500 500 500 1 | 0 0 0 481 -8 25 0 | 2320 237 1 40 +1
DEC-24 19700 P 0 0 0 0 0 | 0 0 0 515 -9 25 0 | 1874 259 0 29 -5
DEC-24 19800 P 0 0 0 0 0 | 513 513 513 551 -9 25 1 | 2140 273 1 43 0
DEC-24 19900 P 0 0 0 0 0 | 535 535 535 588 -10 25 1 | 952 285 1 44 0
DEC-24 20000 P 0 0 0 0 0 | 617 617 617 631 -10 25 1 | 2900 275 1 47 0
DEC-24 20200 P 0 0 0 0 0 | 0 0 0 720 -12 25 0 | 2665 340 0 14 0
DEC-24 20400 P 0 0 0 0 0 | 800 800 800 817 -4 25 1 | 1089 339 1 35 +1
DEC-24 20600 P 0 0 0 0 0 | 925 925 882 923 -4 25 3 | 1218 412 3 156 +2
DEC-24 20800 P 1070 1070 1070 1070 1 | 992 992 992 1036 -6 25 2 | 1300 481 3 41 +2
DEC-24 21000 P 1260 1260 1260 1260 1 | 0 0 0 1158 -3 26 0 | 3110 514 1 40 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 1286 -9 26 0 | 3160 568 0 15 0
DEC-24 21400 P 0 0 0 0 0 | 1340 1340 1340 1416 -10 26 1 | 3753 650 1 37 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 1571 -25 27 0 | 3585 727 0 14 0
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1718 -26 27 0 | 3520 772 0 28 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1869 -28 27 0 | 5358 849 0 26 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2025 -30 27 0 | 2135 933 0 48 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2185 -31 28 0 | 2450 1015 0 38 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2349 -32 28 0 | 2770 1086 0 56 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2517 -32 28 0 | 5000 1218 0 41 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2687 -33 28 0 | 6383 1316 0 20 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 2860 -34 29 0 | 6663 1460 0 6 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3036 -34 29 0 | 2500 1561 0 18 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3214 -35 29 0 | 4070 3640 0 2 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3395 -35 29 0 | 2938 1945 0 1 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3577 -36 30 0 | 5900 1939 0 12 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 3761 -36 30 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 3946 -37 30 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4133 -37 30 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4322 -36 31 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 4424 4424 4424 4511 -37 31 1 | 4550 2600 1 4 -1
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 4701 -37 31 0 | 4645 2638 0 1 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 4893 -36 32 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5085 -37 32 0 | 0 0 0 0 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5278 -37 32 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5471 -37 32 0 | 5568 5500 0 0 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5665 -37 33 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5860 -37 33 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6055 -37 33 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6251 -37 33 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6447 -37 34 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6643 -37 34 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 6840 -37 34 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7037 -37 34 0 | 6766 4750 0 1 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7235 -36 35 0 | 6310 6180 0 1 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7432 -36 35 0 | 6746 5050 0 11 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7828 -36 36 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8224 -36 36 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8621 -36 36 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9018 -36 37 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9416 -35 37 0 | 8777 8777 0 3 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9814 -35 38 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10213 -35 39 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10611 -35 39 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11010 -35 39 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11409 -35 40 0 | 0 0 0 3 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 11808 -35 40 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12208 -34 41 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12607 -34 42 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13006 -34 42 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13406 -34 43 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 13805 -34 43 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14205 -34 44 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14605 -34 45 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15004 -34 44 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15404 -34 45 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 15804 -34 46 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16204 -33 47 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16603 -34 46 0 | 0 0 0 0 0
TOTAL PUT 4 | TOTAL PUT 134 | TOTAL PUT 138 5573 +79
| MONTH PUT/CALL RATIO 2.15
| MONTH TOTAL 202 11081 +102
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 10683 +28 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10583 +28 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10483 +28 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 10383 +28 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 10283 +28 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 10183 +28 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 10083 +28 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9983 +28 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9883 +28 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9783 +28 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9683 +28 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9583 +28 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9483 +28 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 9383 +28 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 9283 +28 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 9183 +28 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 9083 +28 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8983 +28 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8883 +28 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8783 +28 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8683 +28 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8584 +28 27 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8484 +28 26 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 8384 +28 26 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 8284 +28 25 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 8184 +28 25 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 8084 +28 25 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7984 +28 24 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7885 +28 25 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7785 +28 25 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7685 +28 25 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7586 +28 25 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7486 +28 25 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 7387 +28 25 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 7287 +28 25 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 7188 +28 25 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 7088 +28 25 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6989 +28 25 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6890 +28 25 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6791 +28 25 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6692 +28 25 0 | 9602 3417 0 37 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6593 +28 25 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6495 +28 25 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 6396 +28 25 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 6298 +28 25 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 6199 +28 25 0 | 6320 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 6101 +28 25 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 6004 +28 25 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5906 +28 25 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5809 +28 25 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5711 +28 25 0 | 8400 2400 0 15 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5615 +28 25 0 | 2633 2633 0 1 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5518 +28 25 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 5422 +28 25 0 | 7900 3275 0 1 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 5326 +28 25 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 5230 +28 25 0 | 6480 5544 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 5135 +28 25 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 5040 +28 25 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4945 +28 24 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4851 +28 24 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4758 +28 25 0 | 7563 1800 0 35 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4664 +27 24 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4572 +28 24 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4480 +28 24 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 4388 +28 24 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 4297 +28 24 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 4207 +28 24 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 4117 +28 24 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 4028 +28 24 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3939 +28 24 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3851 +27 24 0 | 1845 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3764 +27 24 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3678 +28 24 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3592 +27 24 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3508 +28 24 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 3424 +28 24 0 | 1154 770 0 3 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 3341 +28 24 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 3258 +27 24 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 3177 +27 24 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 3097 +27 24 0 | 5755 699 0 14 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 3017 +26 24 0 | 3750 583 0 2 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2939 +27 24 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2861 +26 24 0 | 700 630 0 1 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2785 +26 24 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2709 +26 24 0 | 2830 469 0 1 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2635 +26 24 0 | 983 489 0 4 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2562 +26 24 0 | 1380 483 0 1 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 2489 +25 24 0 | 1817 445 0 19 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 2418 +25 24 0 | 3211 404 0 57 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 2348 +25 24 0 | 1215 408 0 0 0
MAR-25 19000 C 2168 2168 2168 2168 1 | 0 0 0 2279 +24 24 0 | 2200 333 1 10 -1
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 2212 +25 24 0 | 4095 443 0 0 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 2145 +24 24 0 | 490 290 0 40 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 2080 +24 24 0 | 3901 268 0 5 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 2016 +24 24 0 | 0 0 0 0 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1953 +24 24 0 | 1251 240 0 3 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1891 +24 24 0 | 1838 229 0 6 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1819 +12 24 0 | 844 239 0 17 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1760 +12 24 0 | 1700 225 0 3 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1701 +10 23 0 | 1300 213 0 9 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1645 +11 23 0 | 3337 180 0 13 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1541 +17 24 0 | 1738 155 0 8 0
MAR-25 20400 C 0 0 0 0 0 | 0 0 0 1443 +27 24 1 | 1584 140 1 4 +1
MAR-25 20600 C 0 0 0 0 0 | 0 0 0 1346 +27 24 0 | 2905 123 0 19 0
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 1256 +30 24 0 | 2002 125 0 11 0
MAR-25 21000 C 0 0 0 0 0 | 0 0 0 1170 +25 24 0 | 2000 175 0 9 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 1092 +26 24 1 | 2000 153 1 4 +1
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 1018 +24 24 0 | 1160 132 0 19 0
MAR-25 21600 C 0 0 0 0 0 | 0 0 0 945 +18 24 0 | 1907 96 0 15 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 887 +19 24 0 | 1813 1005 0 11 0
MAR-25 22000 C 0 0 0 0 0 | 0 0 0 829 +18 24 0 | 2610 108 0 13 0
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 774 +17 25 0 | 1988 108 0 10 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 725 +18 25 0 | 1867 61 0 5 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 676 +15 25 0 | 1783 95 0 11 0
MAR-25 22800 C 0 0 0 0 0 | 0 0 0 632 +7 25 0 | 1679 173 0 6 0
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 592 +8 25 0 | 2000 41 0 9 0
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 554 +7 25 0 | 830 42 0 7 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 519 +6 26 0 | 940 24 0 71 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 487 +7 26 0 | 1398 22 0 25 -5
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 456 +6 26 0 | 635 359 0 1 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 428 +6 26 0 | 1660 320 0 3 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 401 +4 26 0 | 1568 824 0 0 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 375 +2 27 0 | 0 0 0 0 0
MAR-25 24600 C 0 0 0 0 0 | 0 0 0 340 -6 26 0 | 860 302 0 4 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 318 -6 27 0 | 363 38 0 2 0
MAR-25 25000 C 0 0 0 0 0 | 316 316 308 297 -7 27 2 | 1248 250 2 16 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 277 -8 27 0 | 693 485 0 27 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 259 -8 27 0 | 904 302 0 27 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 242 -9 27 0 | 389 200 0 3 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 227 -9 27 0 | 400 204 0 30 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 212 -9 27 0 | 980 335 0 16 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 199 -9 27 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 186 -10 28 0 | 745 340 0 8 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 174 -10 28 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 164 -9 28 0 | 800 186 0 3 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 153 -10 28 0 | 568 168 0 1 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 144 -10 28 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 135 -10 28 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 127 -10 28 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 119 -10 29 0 | 518 407 0 47 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 112 -10 29 0 | 502 100 0 45 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 106 -10 29 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 99 -10 29 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 94 -10 29 0 | 357 139 0 52 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 88 -10 29 0 | 136 136 0 2 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 83 -10 29 0 | 508 86 0 13 0
TOTAL CALL 1 | TOTAL CALL 4 | TOTAL CALL 5 989 -4
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 36 0 | 23 8 0 82 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 2 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 33 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 32 0 | 0 0 0 0 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 34 33 0 2 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 31 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 30 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 29 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 29 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 28 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 27 0 | 57 22 0 3 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 26 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 25 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 2 0 24 0 | 90 75 0 2 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 3 0 24 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 4 0 25 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 5 0 25 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 0 0 0 6 0 25 0 | 158 52 0 3 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 7 0 25 0 | 128 50 0 48 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 8 0 25 0 | 104 54 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 9 0 25 0 | 205 65 0 4 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 10 0 25 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 12 0 25 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 13 0 25 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 15 0 25 0 | 184 75 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 16 0 25 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 18 0 25 0 | 179 66 0 3 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 21 0 25 0 | 175 84 0 41 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 23 0 25 0 | 248 50 0 2 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 26 0 25 0 | 310 108 0 4 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 28 0 25 0 | 482 80 0 22 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 32 0 25 0 | 381 70 0 6 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 35 0 25 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 39 0 25 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 43 0 25 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 47 0 25 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 52 0 25 0 | 575 86 0 75 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 57 0 25 0 | 416 118 0 43 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 62 0 24 0 | 610 135 0 42 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 68 0 24 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 75 0 25 0 | 689 134 0 15 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 81 -1 24 0 | 505 127 0 9 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 89 0 24 0 | 394 130 0 4 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 97 0 24 0 | 550 280 0 3 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 105 0 24 0 | 502 139 0 2 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 114 0 24 0 | 850 152 0 3 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 124 0 24 0 | 1026 125 0 24 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 134 0 24 0 | 1010 135 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 176 176 176 145 0 24 1 | 676 140 1 4 +1
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 156 0 24 0 | 514 228 0 2 0
MAR-25 17000 P 208 208 208 208 1 | 0 0 0 168 -1 24 0 | 1157 178 1 29 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 181 -1 24 0 | 957 157 0 17 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 195 0 24 0 | 943 261 0 5 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 209 -1 24 0 | 901 169 0 2 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 225 0 24 0 | 1008 363 0 2 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 241 0 24 0 | 979 210 0 10 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 258 0 24 0 | 725 190 0 4 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 275 -1 24 0 | 506 220 0 1 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 294 -1 24 0 | 1295 220 0 9 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 323 -1 24 0 | 1030 259 0 3 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 344 0 24 0 | 1580 223 0 17 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 364 +2 24 0 | 628 238 0 3 0
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 384 +1 24 0 | 1979 365 0 11 0
MAR-25 18300 P 0 0 0 0 0 | 0 0 0 408 -1 24 0 | 940 383 0 2 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 434 +3 24 0 | 914 266 0 4 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 453 -1 24 0 | 975 268 0 4 0
MAR-25 18600 P 0 0 0 0 0 | 0 0 0 477 -1 24 0 | 925 381 0 4 0
MAR-25 18700 P 0 0 0 0 0 | 0 0 0 506 +3 24 0 | 615 290 0 28 0
MAR-25 18800 P 0 0 0 0 0 | 0 0 0 533 +3 24 0 | 2008 319 0 4 0
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 560 +2 24 0 | 520 336 0 3 0
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 590 +3 24 0 | 2000 330 0 9 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 621 +3 24 0 | 1534 428 0 26 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 652 +3 24 0 | 732 368 0 2 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 684 +1 24 0 | 2350 405 0 54 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 719 +1 24 0 | 815 442 0 5 0
MAR-25 19500 P 0 0 0 0 0 | 0 0 0 754 0 23 0 | 720 456 0 7 0
MAR-25 19600 P 0 0 0 0 0 | 0 0 0 792 0 23 0 | 880 431 0 5 0
MAR-25 19700 P 0 0 0 0 0 | 0 0 0 831 0 23 0 | 1135 472 0 7 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 870 -2 23 0 | 1008 602 0 2 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 913 -7 23 0 | 1111 595 0 5 0
MAR-25 20000 P 0 0 0 0 0 | 0 0 0 957 -8 23 0 | 1665 559 0 13 0
MAR-25 20200 P 0 0 0 0 0 | 0 0 0 1050 -7 23 0 | 2789 576 0 9 0
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1146 -9 23 0 | 1151 739 0 6 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1251 -14 23 0 | 1320 1077 0 9 0
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1360 -2 23 0 | 3489 770 0 2 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1482 0 24 0 | 3555 860 0 4 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1611 +7 24 0 | 3566 1296 0 6 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1721 -8 24 0 | 3940 1136 0 6 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1875 -16 24 0 | 4355 1020 0 1 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2012 -18 24 0 | 1935 1647 0 3 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2152 -20 25 0 | 4689 1155 0 9 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2297 -21 25 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2445 -22 25 0 | 5252 1558 0 8 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2596 -24 25 0 | 5600 1685 0 25 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2751 -25 25 0 | 5900 1533 0 20 0
MAR-25 23000 P 3000 3000 3000 3000 1 | 0 0 0 2908 -27 25 0 | 6350 1640 1 16 -1
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3069 -27 25 0 | 3335 2625 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3232 -28 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3397 -30 26 0 | 3428 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3565 -31 26 0 | 3700 2098 0 6 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3735 -32 26 0 | 3680 2500 0 7 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 3907 -33 26 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4081 -34 26 0 | 0 0 0 0 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4257 -34 26 0 | 0 0 0 0 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4435 -34 27 0 | 0 0 0 0 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4614 -35 27 0 | 4040 2889 0 6 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 4794 -36 27 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 4976 -36 27 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5159 -37 27 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5344 -37 27 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 5510 5560 5510 5529 -37 27 2 | 6060 3606 2 41 +1
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 5716 -37 27 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 5903 -38 28 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6091 -38 28 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6281 -37 28 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6470 -38 28 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6661 -38 28 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 6852 -38 28 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7044 -38 28 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7236 -38 29 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7429 -38 29 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7623 -38 29 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 7816 -38 29 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8011 -38 29 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8205 -38 29 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8400 -38 29 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 3 | TOTAL PUT 5 1406 +1
| MONTH PUT/CALL RATIO 1.00
| MONTH TOTAL 10 2395 -3
MARKET PUT/CALL RATIO 0.57
MARKET TOTAL 11277 74328 +1456
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED