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 DEC-24 21000 510 176 25 301 167 465 -105
C DEC-24 20600 507 271 23 444 260 965 -135
C DEC-24 20800 491 218 24 365 210 510 -122
C DEC-24 21200 407 142 25 247 135 925 -91
C DEC-24 21800 397 76 27 144 73 1281 -59
P DEC-24 20000 395 313 22 342 218 375 +42
C DEC-24 21400 378 115 26 208 109 930 -78
P DEC-24 19800 375 233 22 254 153 533 +27
C DEC-24 20400 364 341 23 530 330 530 -151
C DEC-24 22400 308 44 30 87 42 152 -38
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
10 DEC 2024, TUESDAY 11 DEC 2024, WEDNESDAY
After-Hours Trading Session | Day Trading Session | Combined
| |
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
DEC-24 10000 C 0 0 0 0 0 | 0 0 0 10204 -232 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 10104 -232 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 10004 -232 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 9904 -232 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 9804 -232 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9704 -232 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9604 -232 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9504 -232 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9404 -232 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9304 -232 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9204 -232 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 9104 -232 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 9004 -232 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 8904 -232 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 8804 -232 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8704 -232 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8604 -232 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8404 -232 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8204 -232 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 8104 -232 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 8004 -232 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 7904 -232 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 7804 -232 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7704 -232 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7604 -232 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7504 -232 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7404 -232 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7304 -232 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7204 -232 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 7104 -232 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 7004 -232 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 6904 -232 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 6804 -232 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6704 -232 0 0 | 9485 3460 0 12 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6604 -232 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6504 -232 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6404 -232 0 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6304 -232 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6204 -232 0 0 | 9450 2885 0 3 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 6104 -232 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 6004 -232 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 5904 -232 0 0 | 6240 3022 0 2 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 5804 -232 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5704 -232 0 0 | 4496 2450 0 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5604 -232 0 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5504 -232 0 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5404 -232 0 0 | 5730 2210 0 3 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5304 -232 0 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5204 -232 0 0 | 5730 2045 0 25 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 5104 -232 0 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 5004 -232 0 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 4904 -232 0 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 4804 -232 0 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4704 -232 0 0 | 3902 3880 0 1 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4604 -232 0 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4504 -232 0 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4404 -232 0 0 | 5747 1393 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4304 -232 0 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4204 -232 0 0 | 5538 1366 0 1 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 4104 -232 0 0 | 2000 1960 0 2 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 4004 -232 0 0 | 1821 1375 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 3904 -232 0 0 | 1968 1238 0 5 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 3804 -232 0 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3704 -232 0 0 | 4589 3104 0 5 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3604 -232 0 0 | 1595 918 0 4 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3504 -232 0 0 | 4150 983 0 7 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3404 -232 0 0 | 1624 863 0 1 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3304 -232 0 0 | 5700 775 0 9 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 3204 -232 0 0 | 5900 731 0 28 0
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 3104 -232 0 0 | 1060 685 0 6 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 3004 -232 0 0 | 5640 632 0 32 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 2904 -233 0 0 | 6000 635 0 10 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 2804 -233 0 0 | 6055 568 0 26 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2704 -233 0 0 | 5900 525 0 42 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2605 -233 22 0 | 5290 520 0 9 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2505 -233 21 0 | 4738 520 0 22 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2406 -233 22 0 | 5038 464 0 32 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2306 -234 21 0 | 4230 440 0 26 0
DEC-24 18000 C 0 0 0 0 0 | 2345 2345 2345 2207 -234 21 2 | 4920 369 2 62 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 2109 -234 22 0 | 2820 343 0 18 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 2010 -235 21 0 | 4810 315 0 10 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1913 -234 22 0 | 4774 275 0 53 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1816 -235 22 0 | 4630 255 0 19 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1720 -235 22 0 | 3167 250 0 12 0
DEC-24 18600 C 0 0 0 0 0 | 1920 1920 1775 1630 -229 23 3 | 4460 219 3 24 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1533 -261 22 0 | 2576 235 0 8 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 1440 -260 22 0 | 3956 185 0 48 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1348 -255 22 0 | 4256 178 0 110 0
DEC-24 19000 C 0 0 0 0 0 | 1570 1570 1230 1272 -227 23 5 | 4384 162 5 83 0
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 1172 -253 22 0 | 4231 147 0 33 0
DEC-24 19200 C 1252 1252 1252 1252 1 | 1102 1102 1102 1084 -253 22 1 | 4257 142 2 233 0
DEC-24 19300 C 1130 1130 1130 1130 1 | 1098 1098 1098 1006 -247 22 1 | 1629 129 2 204 +1
DEC-24 19400 C 0 0 0 0 0 | 1200 1200 932 927 -239 22 4 | 4132 115 4 372 -3
DEC-24 19500 C 922 922 922 922 1 | 1050 1050 862 852 -221 22 4 | 3810 100 5 411 +1
DEC-24 19600 C 990 990 990 990 1 | 1046 1046 775 775 -223 22 10 | 4040 98 11 500 -2
DEC-24 19700 C 0 0 0 0 0 | 798 810 681 698 -228 21 10 | 3711 108 10 717 +5
DEC-24 19800 C 704 755 704 755 6 | 770 770 643 636 -210 22 38 | 2100 96 44 566 -24
DEC-24 19900 C 662 759 662 759 3 | 812 812 577 582 -193 22 17 | 3710 90 20 832 -4
DEC-24 20000 C 703 733 612 733 9 | 725 763 508 520 -190 22 48 | 3556 70 57 1264 +6
DEC-24 20200 C 579 605 522 585 8 | 620 620 403 423 -178 22 112 | 3385 58 120 439 +14
DEC-24 20400 C 477 522 403 469 70 | 493 530 330 341 -151 23 294 | 3130 54 364 530 -16
DEC-24 20600 C 397 440 340 405 114 | 405 444 260 271 -135 23 393 | 2282 46 507 965 -64
DEC-24 20800 C 326 355 268 320 48 | 339 365 210 218 -122 24 443 | 1900 38 491 510 +183
DEC-24 21000 C 271 299 218 257 141 | 282 301 167 176 -105 25 369 | 3290 30 510 465 +62
DEC-24 21200 C 220 245 182 212 62 | 221 247 135 142 -91 25 345 | 2615 53 407 925 +77
DEC-24 21400 C 151 208 150 174 61 | 182 204 109 115 -78 26 317 | 1772 25 378 930 -40
DEC-24 21600 C 136 172 120 172 35 | 150 171 90 94 -67 27 175 | 2435 22 210 743 -19
DEC-24 21800 C 119 140 109 118 64 | 128 144 73 76 -59 27 333 | 2161 15 397 1281 +215
DEC-24 22000 C 110 122 92 106 36 | 109 120 61 62 -52 28 194 | 1980 15 230 620 +16
DEC-24 22200 C 80 105 78 86 31 | 90 102 50 52 -44 29 211 | 1961 13 242 424 -4
DEC-24 22400 C 64 87 64 73 25 | 80 86 42 44 -38 30 283 | 1791 15 308 152 +21
DEC-24 22600 C 56 76 56 61 16 | 65 72 36 37 -32 31 119 | 1687 12 135 311 +32
DEC-24 22800 C 58 65 46 53 11 | 56 63 31 31 -28 31 103 | 1654 12 114 235 -33
DEC-24 23000 C 40 55 40 43 92 | 48 53 27 26 -25 32 92 | 1586 12 184 584 +57
DEC-24 23200 C 47 47 38 38 3 | 41 45 23 22 -22 33 18 | 1538 10 21 293 0
DEC-24 23400 C 31 41 31 38 8 | 37 42 21 18 -21 33 27 | 1188 10 35 457 0
DEC-24 23600 C 35 35 35 35 1 | 31 34 18 16 -19 34 29 | 1265 10 30 100 -37
DEC-24 23800 C 23 28 23 28 5 | 30 30 15 13 -18 35 13 | 1288 8 18 291 -6
DEC-24 24000 C 23 28 23 23 4 | 26 29 15 12 -15 36 15 | 1230 7 19 232 -1
DEC-24 24200 C 0 0 0 0 0 | 24 24 12 10 -14 36 7 | 1111 7 7 243 -6
DEC-24 24400 C 20 20 20 20 1 | 20 21 12 9 -12 37 28 | 1024 7 29 170 +25
DEC-24 24600 C 0 0 0 0 0 | 19 21 10 8 -11 38 33 | 1018 7 33 197 +8
DEC-24 24800 C 0 0 0 0 0 | 18 18 14 7 -10 38 4 | 966 5 4 73 +3
DEC-24 25000 C 0 0 0 0 0 | 11 11 11 6 -9 39 11 | 961 4 11 130 0
DEC-24 25200 C 0 0 0 0 0 | 15 15 8 5 -9 39 2 | 890 5 2 60 -1
DEC-24 25400 C 0 0 0 0 0 | 9 9 6 4 -8 39 14 | 860 5 14 65 +13
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 3 -8 39 0 | 567 6 0 49 0
DEC-24 25800 C 0 0 0 0 0 | 6 6 6 2 -8 39 1 | 505 3 1 87 -1
DEC-24 26000 C 0 0 0 0 0 | 7 7 7 1 -8 37 30 | 675 7 30 115 +30
DEC-24 26200 C 0 0 0 0 0 | 5 5 5 1 -7 38 1 | 355 4 1 84 +1
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 -6 39 0 | 660 9 0 195 0
DEC-24 26600 C 8 8 8 8 1 | 0 0 0 1 -5 40 0 | 562 8 1 123 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 -4 41 0 | 520 10 0 52 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 1 -3 42 0 | 517 4 0 33 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 489 6 0 9 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 1 -1 44 0 | 462 7 0 21 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 435 19 0 45 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 412 9 0 23 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 412 5 0 86 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 355 11 0 169 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 339 7 0 183 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 270 5 0 196 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 238 11 0 205 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 214 6 0 212 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 188 15 0 72 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 60 0 | 157 11 0 8 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 144 16 0 31 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 121 10 0 30 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 114 11 0 77 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 80 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 80 30 0 6 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 35 16 0 25 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 72 0 | 22 16 0 2 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 33 6 0 53 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 100 17 0 79 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 20 20 0 1 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 48 13 0 230 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 47 34 0 136 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 42 3 0 55 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 11 5 0 33 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 0 0 0 0 0
TOTAL CALL 859 | TOTAL CALL 4159 | TOTAL CALL 5018 20072 +509
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 0 100 0 | 18 4 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 19 13 0 3 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 22 5 0 3 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 0 0 0 0 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 26 10 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 44 6 0 1 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 80 0 | 44 11 0 7 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 23 11 0 2 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 60 8 0 7 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 39 14 0 4 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 47 15 0 4 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 36 3 0 1 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 19 1 0 1 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 51 1 0 107 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 24 16 0 84 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 55 1 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 77 8 0 1 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 103 3 0 2 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 103 1 0 7 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 28 25 0 162 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 96 17 0 52 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 65 32 0 5 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 157 18 0 69 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 64 15 0 35 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 121 16 0 74 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 115 2 0 10 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 108 1 0 4 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 201 16 0 181 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 120 70 0 3 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 110 56 0 77 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 272 26 0 77 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 126 12 0 2 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 257 2 0 41 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 232 5 0 5 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 220 3 0 76 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 350 31 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 260 32 0 17 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 374 11 0 50 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 347 34 0 96 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 272 2 0 47 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 486 13 0 55 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 360 6 0 85 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 540 7 0 105 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 518 39 0 177 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 318 12 0 72 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 438 12 0 154 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 472 9 0 33 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 700 4 0 26 0
DEC-24 16100 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 460 11 0 96 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 545 2 0 57 0
DEC-24 16300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 486 2 0 98 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 735 13 0 47 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 627 4 0 26 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 900 14 0 90 0
DEC-24 16700 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 986 4 0 36 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 843 4 0 66 0
DEC-24 16900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 959 9 0 82 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 1130 4 0 224 0
DEC-24 17100 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 970 4 0 31 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 900 5 0 73 0
DEC-24 17300 P 0 0 0 0 0 | 6 6 6 1 0 24 1 | 1055 6 1 70 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1050 4 0 171 0
DEC-24 17500 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 1368 8 0 238 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 1238 7 0 182 0
DEC-24 17700 P 0 0 0 0 0 | 7 7 7 1 -1 21 1 | 1233 6 1 184 0
DEC-24 17800 P 0 0 0 0 0 | 8 8 8 2 -1 22 5 | 1322 6 5 140 -5
DEC-24 17900 P 0 0 0 0 0 | 9 9 9 3 -1 22 15 | 1164 8 15 338 +15
DEC-24 18000 P 0 0 0 0 0 | 10 11 9 4 -2 22 12 | 1685 7 12 482 -2
DEC-24 18100 P 16 16 16 16 1 | 12 12 12 5 -2 22 1 | 1165 8 2 363 0
DEC-24 18200 P 16 16 16 16 1 | 12 14 12 7 -2 22 4 | 1450 9 5 485 0
DEC-24 18300 P 20 20 20 20 1 | 14 19 14 9 -3 22 12 | 1440 12 13 1145 -11
DEC-24 18400 P 0 0 0 0 0 | 17 20 15 12 -3 22 13 | 2066 11 13 374 -3
DEC-24 18500 P 32 32 32 32 1 | 20 25 18 16 -3 22 31 | 1435 13 32 598 +8
DEC-24 18600 P 34 34 32 32 13 | 21 30 19 21 -3 22 51 | 1535 14 64 474 +9
DEC-24 18700 P 41 42 30 33 12 | 27 35 24 28 -2 22 34 | 576 18 46 625 -3
DEC-24 18800 P 43 45 43 45 2 | 33 42 28 36 -2 22 44 | 1656 20 46 631 +14
DEC-24 18900 P 55 59 45 45 8 | 36 50 31 45 -1 22 19 | 1615 24 27 413 0
DEC-24 19000 P 57 69 48 48 27 | 48 61 38 53 -2 22 93 | 2544 25 120 562 +14
DEC-24 19100 P 66 82 57 58 8 | 55 75 44 66 +1 22 74 | 1685 32 82 463 -36
DEC-24 19200 P 90 96 67 70 19 | 70 84 54 81 +3 22 134 | 2645 40 153 360 +16
DEC-24 19300 P 98 111 82 85 19 | 73 108 65 99 +6 22 109 | 1828 44 128 311 -30
DEC-24 19400 P 110 131 94 95 43 | 92 129 75 120 +9 22 168 | 2050 50 211 453 +54
DEC-24 19500 P 134 152 107 120 32 | 105 154 90 143 +13 22 216 | 2000 60 248 489 +32
DEC-24 19600 P 165 181 135 137 42 | 130 180 108 170 +17 22 194 | 2320 66 236 384 +35
DEC-24 19700 P 208 208 159 170 22 | 144 217 129 200 +22 22 106 | 1874 87 128 453 -187
DEC-24 19800 P 205 248 180 202 27 | 174 254 153 233 +27 22 348 | 2140 98 375 533 -94
DEC-24 19900 P 240 284 225 234 34 | 210 296 190 270 +33 22 132 | 952 120 166 333 -54
DEC-24 20000 P 270 327 240 252 138 | 239 342 218 313 +42 22 257 | 2900 130 395 375 -9
DEC-24 20200 P 358 415 333 334 62 | 321 439 290 414 +66 22 224 | 2665 168 286 271 +35
DEC-24 20400 P 505 505 428 448 35 | 420 559 381 535 +86 23 211 | 1488 215 246 373 +10
DEC-24 20600 P 591 662 540 575 25 | 527 680 490 667 +107 23 118 | 1566 272 143 210 +36
DEC-24 20800 P 758 762 677 699 12 | 656 780 625 811 +124 24 13 | 1700 346 25 241 -5
DEC-24 21000 P 843 948 814 820 13 | 750 923 750 967 +122 24 16 | 3110 427 29 148 +6
DEC-24 21200 P 991 1000 989 989 5 | 899 1088 899 1118 +133 24 13 | 3160 555 18 53 -6
DEC-24 21400 P 1275 1275 1146 1152 3 | 1086 1344 1086 1315 +179 26 4 | 3753 635 7 51 -1
DEC-24 21600 P 0 0 0 0 0 | 1469 1469 1469 1493 +186 27 1 | 3585 727 1 23 -1
DEC-24 21800 P 0 0 0 0 0 | 0 0 0 1675 +200 28 0 | 3520 772 0 15 0
DEC-24 22000 P 0 0 0 0 0 | 1861 1861 1861 1860 +203 28 1 | 5358 849 1 12 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2049 +211 29 0 | 2610 933 0 48 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2239 +212 30 0 | 2450 1015 0 36 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2432 +201 30 0 | 2770 1086 0 54 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2626 +219 31 0 | 5000 1218 0 40 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2821 +238 32 0 | 6383 1316 0 20 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3017 +242 32 0 | 6663 1460 0 6 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3214 +232 33 0 | 2560 1561 0 18 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3411 +229 34 0 | 4070 2570 0 3 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3609 +234 35 0 | 2938 1945 0 1 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3807 +238 35 0 | 5900 1939 0 11 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 4006 +219 36 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4204 +220 36 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4403 +221 37 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4602 +222 38 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 0 0 0 4802 +223 39 0 | 5588 2600 0 6 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5001 +224 39 0 | 4645 2638 0 1 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 5200 +224 39 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5400 +225 41 0 | 0 0 0 0 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5600 +226 42 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5799 +226 42 0 | 5568 5500 0 0 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 5999 +227 43 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 6199 +227 44 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6398 +227 43 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6598 +227 44 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6798 +228 45 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6998 +228 46 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 7198 +229 47 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7398 +229 48 0 | 6766 4750 0 1 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7598 +229 49 0 | 6310 6180 0 1 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7797 +229 47 0 | 6746 5050 0 11 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 8197 +229 49 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8597 +229 51 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8997 +230 53 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9397 +230 54 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9797 +230 56 0 | 8777 8777 0 3 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 10197 +230 58 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10597 +230 60 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 10997 +231 61 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11397 +231 63 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11797 +231 64 0 | 0 0 0 3 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 12197 +231 66 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12597 +231 68 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 12997 +231 69 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13397 +231 71 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13797 +231 72 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 14197 +231 74 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14597 +231 75 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 14997 +231 76 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15397 +231 78 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15797 +231 79 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 16197 +231 81 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16597 +231 82 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 16997 +231 83 0 | 0 0 0 0 0
TOTAL PUT 605 | TOTAL PUT 2675 | TOTAL PUT 3280 16548 -163
| MONTH PUT/CALL RATIO 0.65
| MONTH TOTAL 8298 36620 +346
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-25 12000 C 0 0 0 0 0 | 0 0 0 8232 -240 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 8132 -240 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 8032 -240 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7932 -240 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7832 -240 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7732 -240 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7632 -240 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7532 -240 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7432 -240 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7332 -240 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7232 -240 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 7132 -240 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 7032 -240 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6932 -240 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6832 -240 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6732 -240 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6632 -240 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6532 -240 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6432 -240 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6332 -240 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6232 -240 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 6132 -240 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 6032 -240 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5932 -240 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5832 -240 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5732 -240 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5632 -240 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5532 -240 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5432 -240 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5332 -240 0 0 | 0 0 0 0 0
JAN-25 15000 C 0 0 0 0 0 | 0 0 0 5232 -240 0 0 | 5555 4638 0 10 0
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 5132 -240 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 5032 -240 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4932 -240 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4832 -240 0 0 | 0 0 0 0 0
JAN-25 15500 C 4845 5055 4800 5055 6 | 4850 4850 4700 4732 -240 0 4 | 5055 4110 10 5 -2
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4632 -240 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4532 -240 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4432 -240 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4332 -240 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4233 -240 23 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 4133 -240 22 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 4033 -240 21 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3933 -240 21 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3834 -240 22 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3734 -240 21 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3635 -240 22 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3536 -240 22 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3437 -240 22 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3338 -240 22 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3240 -239 22 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 3141 -240 22 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 3044 -239 22 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2946 -239 22 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2849 -239 22 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2753 -239 22 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2658 -237 22 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2563 -237 22 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2469 -236 22 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2375 -236 22 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2283 -235 22 0 | 0 0 0 0 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2192 -233 22 0 | 0 0 0 0 0
JAN-25 18200 C 2345 2345 2345 2345 1 | 0 0 0 2102 -232 22 0 | 2345 1680 1 1 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 2013 -231 22 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1926 -228 22 0 | 1690 1435 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1840 -227 22 0 | 2060 2060 0 1 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1756 -224 22 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1673 -222 22 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1592 -220 22 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1513 -217 22 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1436 -213 22 0 | 1071 980 0 1 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1362 -209 22 0 | 0 0 0 0 0
JAN-25 19200 C 1483 1489 1483 1489 2 | 0 0 0 1289 -206 22 0 | 1489 927 2 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1218 -202 22 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 1150 -197 22 0 | 940 705 0 4 0
JAN-25 19500 C 1140 1140 1140 1140 1 | 1305 1319 1305 1083 -194 22 2 | 1622 641 3 13 -1
JAN-25 19600 C 0 0 0 0 0 | 1254 1254 1254 1024 -184 23 1 | 1254 587 1 11 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 961 -163 23 0 | 1330 576 0 15 0
JAN-25 19800 C 1028 1100 1028 1100 3 | 1099 1101 930 917 -159 23 4 | 1300 528 7 35 +1
JAN-25 19900 C 1040 1040 1040 1040 1 | 819 819 819 833 -183 22 4 | 1373 476 5 48 -1
JAN-25 20000 C 900 900 900 900 1 | 890 890 765 785 -167 23 52 | 1380 430 53 64 +34
JAN-25 20200 C 852 852 822 822 2 | 801 801 715 690 -155 23 22 | 1242 403 24 113 +21
JAN-25 20400 C 757 757 727 727 3 | 787 787 586 599 -141 23 12 | 964 329 15 61 +1
JAN-25 20600 C 656 674 648 648 10 | 685 685 575 524 -129 23 21 | 922 287 31 64 +13
JAN-25 20800 C 0 0 0 0 0 | 557 557 446 457 -118 24 7 | 1077 256 7 53 +1
JAN-25 21000 C 459 500 459 500 2 | 539 539 387 399 -108 24 44 | 870 205 46 46 +10
JAN-25 21200 C 406 452 406 432 5 | 478 478 354 349 -98 24 57 | 965 191 62 58 +26
JAN-25 21400 C 337 409 337 375 8 | 409 411 308 307 -88 25 19 | 833 163 27 94 +16
JAN-25 21600 C 0 0 0 0 0 | 360 373 278 269 -80 25 13 | 716 136 13 118 +8
JAN-25 21800 C 325 325 294 294 3 | 320 320 244 237 -74 26 4 | 720 124 7 60 -1
JAN-25 22000 C 247 283 247 261 9 | 280 291 200 208 -67 26 50 | 602 111 59 54 +5
JAN-25 22200 C 0 0 0 0 0 | 200 200 186 183 -61 26 13 | 533 97 13 10 -3
JAN-25 22400 C 197 197 197 197 1 | 200 200 200 163 -54 27 1 | 317 86 2 49 -5
JAN-25 22600 C 0 0 0 0 0 | 197 200 146 143 -51 27 28 | 437 78 28 71 0
JAN-25 22800 C 0 0 0 0 0 | 176 176 129 127 -46 28 24 | 300 65 24 61 -11
JAN-25 23000 C 141 164 141 164 28 | 151 151 110 113 -42 28 50 | 443 58 78 84 +15
JAN-25 23200 C 129 132 129 132 2 | 145 145 99 101 -38 29 49 | 375 60 51 55 +17
JAN-25 23400 C 0 0 0 0 0 | 125 129 92 90 -35 29 38 | 315 46 38 38 -10
JAN-25 23600 C 0 0 0 0 0 | 113 119 84 81 -30 30 58 | 311 40 58 54 +4
JAN-25 23800 C 106 106 106 106 1 | 107 107 73 72 -29 30 15 | 285 40 16 51 -1
JAN-25 24000 C 0 0 0 0 0 | 91 95 66 65 -26 30 24 | 232 37 24 8 -11
JAN-25 24200 C 0 0 0 0 0 | 84 84 59 58 -24 31 17 | 255 33 17 134 -3
JAN-25 24400 C 68 71 68 71 3 | 76 76 52 53 -21 31 35 | 147 33 38 18 +8
JAN-25 24600 C 0 0 0 0 0 | 69 72 48 48 -19 32 60 | 183 30 60 78 +7
JAN-25 24800 C 0 0 0 0 0 | 61 61 44 43 -18 32 30 | 198 44 30 31 -17
JAN-25 25000 C 59 59 59 59 5 | 57 58 39 39 -16 32 76 | 190 39 81 60 +19
JAN-25 25200 C 0 0 0 0 0 | 43 43 36 35 -15 33 126 | 148 36 126 112 +73
JAN-25 25400 C 0 0 0 0 0 | 46 46 42 31 -15 33 78 | 99 42 78 41 -32
JAN-25 25600 C 0 0 0 0 0 | 0 0 0 28 -12 33 0 | 101 61 0 37 0
JAN-25 25800 C 0 0 0 0 0 | 26 28 26 26 -11 34 9 | 126 26 9 54 -1
JAN-25 26000 C 0 0 0 0 0 | 0 0 0 24 -10 34 0 | 123 61 0 10 -5
JAN-25 26200 C 42 42 42 42 1 | 0 0 0 22 -9 35 0 | 113 13 1 1 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 20 -9 35 0 | 37 37 0 1 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 18 -9 35 0 | 0 0 0 0 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 17 -8 36 0 | 0 0 0 0 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 16 -7 36 0 | 0 0 0 0 0
JAN-25 27200 C 0 0 0 0 0 | 0 0 0 15 -6 37 0 | 0 0 0 0 0
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 13 -7 37 0 | 0 0 0 0 0
JAN-25 27600 C 19 19 19 19 1 | 0 0 0 12 -6 37 0 | 65 19 1 14 -1
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 11 -6 38 0 | 7 7 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 10 -6 38 0 | 0 0 0 0 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 9 -5 39 0 | 0 0 0 0 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 8 -4 40 0 | 0 0 0 0 0
JAN-25 29200 C 0 0 0 0 0 | 7 7 7 7 -4 40 1 | 7 7 1 1 +1
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 6 -4 41 0 | 0 0 0 0 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 5 -4 41 0 | 24 24 0 1 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 4 -4 41 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 3 -4 40 0 | 0 0 0 0 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 2 -4 39 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 -3 38 0 | 0 0 0 0 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 -1 39 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
TOTAL CALL 99 | TOTAL CALL 1048 | TOTAL CALL 1147 2004 +175
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
JAN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
JAN-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
JAN-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 8 8 0 1 0
JAN-25 13700 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 6 6 0 1 0
JAN-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
JAN-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 7 7 0 1 0
JAN-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
JAN-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 10 10 0 2 0
JAN-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 11 6 0 0 0
JAN-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
JAN-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 10 10 0 1 0
JAN-25 14600 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
JAN-25 14700 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 10 6 0 1 0
JAN-25 14800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
JAN-25 14900 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
JAN-25 15000 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 11 11 0 1 0
JAN-25 15100 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
JAN-25 15200 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
JAN-25 15300 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 14 8 0 1 0
JAN-25 15400 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
JAN-25 15500 P 0 0 0 0 0 | 8 8 8 1 0 25 1 | 8 8 1 1 +1
JAN-25 15600 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
JAN-25 15700 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-25 15800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
JAN-25 15900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-25 16000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
JAN-25 16100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JAN-25 16200 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-25 16300 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JAN-25 16400 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 15 15 0 1 0
JAN-25 16500 P 0 0 0 0 0 | 0 0 0 2 0 21 0 | 0 0 0 0 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 3 0 22 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 4 0 22 0 | 24 20 0 1 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 5 0 22 0 | 56 56 0 2 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 6 0 22 0 | 0 0 0 0 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 8 0 22 0 | 69 53 0 2 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 9 0 22 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 22 22 22 12 +1 22 55 | 53 20 55 78 +55
JAN-25 17300 P 0 0 0 0 0 | 29 29 29 14 +1 22 48 | 76 22 48 33 -11
JAN-25 17400 P 0 0 0 0 0 | 34 34 34 17 +1 22 1 | 98 32 1 19 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 21 +1 22 0 | 106 47 0 103 0
JAN-25 17600 P 0 0 0 0 0 | 0 0 0 26 +3 22 0 | 116 39 0 59 0
JAN-25 17700 P 0 0 0 0 0 | 42 42 42 32 +3 22 9 | 75 42 9 28 -9
JAN-25 17800 P 0 0 0 0 0 | 45 47 45 38 +4 22 23 | 113 45 23 13 -19
JAN-25 17900 P 0 0 0 0 0 | 0 0 0 45 +5 22 0 | 149 102 0 9 0
JAN-25 18000 P 57 57 51 51 2 | 47 50 47 53 +6 22 3 | 175 41 5 80 +2
JAN-25 18100 P 0 0 0 0 0 | 52 65 52 62 +7 22 20 | 199 46 20 101 0
JAN-25 18200 P 72 72 72 72 1 | 56 78 56 72 +8 22 35 | 217 54 36 50 -1
JAN-25 18300 P 0 0 0 0 0 | 64 81 63 84 +10 22 43 | 246 55 43 72 +11
JAN-25 18400 P 0 0 0 0 0 | 70 87 70 95 +10 22 57 | 268 59 57 72 +31
JAN-25 18500 P 0 0 0 0 0 | 86 113 82 107 +10 22 60 | 278 66 60 159 +7
JAN-25 18600 P 0 0 0 0 0 | 97 128 97 120 +14 22 81 | 316 76 81 78 +6
JAN-25 18700 P 0 0 0 0 0 | 102 123 99 137 +18 22 45 | 355 85 45 67 +37
JAN-25 18800 P 127 129 125 129 6 | 112 147 110 156 +21 22 48 | 348 94 54 83 +17
JAN-25 18900 P 0 0 0 0 0 | 125 155 125 176 +23 22 7 | 367 113 7 51 -1
JAN-25 19000 P 169 182 159 159 7 | 143 187 143 198 +26 22 5 | 453 120 12 89 +3
JAN-25 19100 P 201 201 201 201 1 | 165 215 165 223 +30 22 77 | 383 150 78 121 -6
JAN-25 19200 P 198 204 190 204 5 | 192 242 185 249 +33 22 53 | 518 160 58 78 -15
JAN-25 19300 P 0 0 0 0 0 | 205 287 205 277 +37 22 114 | 593 176 114 77 +14
JAN-25 19400 P 280 280 246 257 8 | 230 315 230 308 +41 22 97 | 613 195 105 103 +15
JAN-25 19500 P 322 322 288 288 3 | 254 348 254 341 +45 22 49 | 634 195 52 37 -22
JAN-25 19600 P 311 326 307 326 5 | 290 381 284 376 +48 22 90 | 727 216 95 30 -37
JAN-25 19700 P 350 350 350 350 1 | 331 410 317 414 +52 22 52 | 732 249 53 153 -3
JAN-25 19800 P 435 435 435 435 1 | 373 476 373 457 +58 22 43 | 770 310 44 79 -14
JAN-25 19900 P 470 470 470 470 2 | 407 518 407 502 +65 22 13 | 753 292 15 138 -8
JAN-25 20000 P 485 525 464 476 8 | 430 561 420 549 +74 22 16 | 879 300 24 156 +3
JAN-25 20200 P 600 622 558 558 4 | 530 636 510 652 +85 23 33 | 774 375 37 75 +21
JAN-25 20400 P 693 730 640 660 9 | 638 757 620 766 +96 23 47 | 1010 456 56 90 +47
JAN-25 20600 P 0 0 0 0 0 | 813 876 813 891 +109 23 85 | 876 522 85 144 +84
JAN-25 20800 P 0 0 0 0 0 | 844 872 835 1011 +107 23 78 | 937 718 78 178 +78
JAN-25 21000 P 0 0 0 0 0 | 0 0 0 1166 +136 24 0 | 956 715 0 24 0
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1288 +117 23 0 | 1070 815 0 11 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1484 +166 25 0 | 0 0 0 0 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1646 +160 26 0 | 0 0 0 0 0
JAN-25 21800 P 0 0 0 0 0 | 1564 1572 1564 1812 +168 26 2 | 1572 1564 2 2 +2
JAN-25 22000 P 0 0 0 0 0 | 1755 1755 1755 1982 +174 26 1 | 1755 1755 1 1 +1
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2157 +181 27 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2334 +186 27 0 | 0 0 0 0 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2515 +191 28 0 | 0 0 0 0 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2698 +196 28 0 | 0 0 0 0 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 2883 +200 28 0 | 0 0 0 0 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3070 +204 29 0 | 0 0 0 0 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3258 +207 29 0 | 0 0 0 0 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3448 +210 29 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3640 +213 30 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3832 +215 30 0 | 4400 3800 0 6 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4025 +217 31 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4220 +220 31 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4414 +221 31 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4610 +223 32 0 | 5185 4370 0 4 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4806 +224 32 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5002 +225 33 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5199 +227 33 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5396 +228 33 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5594 +229 34 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5792 +230 34 0 | 0 0 0 0 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 5990 +231 35 0 | 0 0 0 0 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6188 +231 35 0 | 0 0 0 0 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6386 +231 35 0 | 0 0 0 0 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6585 +232 36 0 | 0 0 0 0 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6784 +233 36 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 6983 +234 37 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7181 +233 37 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7381 +235 38 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7580 +235 38 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7779 +235 38 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8178 +236 39 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8577 +237 40 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 8976 +237 41 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9375 +237 42 0 | 0 0 0 0 0
JAN-25 30000 P 0 0 0 0 0 | 0 0 0 9774 +237 42 0 | 9555 9555 0 1 0
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 9974 +237 43 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10174 +238 43 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10373 +237 43 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10573 +237 44 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10773 +238 44 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 10973 +238 45 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11173 +238 46 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11372 +238 45 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11572 +238 46 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11772 +238 46 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 11972 +238 47 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12172 +238 47 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12372 +239 48 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12572 +239 48 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12771 +238 48 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 12971 +238 48 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13171 +238 49 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13371 +238 49 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13571 +238 50 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13771 +238 50 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 13971 +239 51 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14171 +239 51 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14371 +239 52 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14571 +239 52 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14771 +239 53 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 14971 +239 53 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15171 +239 54 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15371 +239 54 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15571 +239 55 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15771 +239 55 0 | 0 0 0 0 0
TOTAL PUT 63 | TOTAL PUT 1391 | TOTAL PUT 1454 2768 +289
| MONTH PUT/CALL RATIO 1.26
| MONTH TOTAL 2601 4772 +464
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 10279 -237 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 10179 -237 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 10079 -237 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9979 -237 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9879 -237 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9779 -237 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9679 -237 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9579 -237 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9479 -237 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9379 -237 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9279 -237 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 9179 -237 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 9079 -237 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8979 -237 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8879 -237 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8779 -237 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8679 -237 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8579 -237 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8479 -237 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8379 -237 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8279 -237 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 8179 -237 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 8079 -237 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7979 -237 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7879 -237 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7779 -237 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7679 -237 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7579 -237 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7479 -237 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7379 -237 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7279 -237 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 7179 -237 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 7079 -237 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6979 -237 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6879 -237 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6779 -237 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6679 -237 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6579 -237 0 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6480 -237 24 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6380 -237 23 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6280 -237 23 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 6180 -237 22 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 6080 -237 22 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5981 -236 23 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5881 -237 23 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5781 -237 22 0 | 6320 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5682 -236 23 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5582 -237 22 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5483 -237 23 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5384 -236 23 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5285 -236 23 0 | 8400 2400 0 15 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5186 -236 23 0 | 2633 2633 0 1 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 5087 -236 23 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4988 -236 23 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4890 -236 23 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4792 -235 23 0 | 6480 5544 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4694 -235 23 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4596 -235 23 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4499 -234 23 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4402 -234 23 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 0 0 0 4305 -234 23 0 | 7563 1800 0 27 0
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4209 -233 23 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 4113 -232 23 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 4017 -232 23 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3922 -232 23 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3828 -231 23 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3734 -230 23 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3641 -229 23 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3548 -229 23 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3457 -227 23 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3366 -226 23 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 0 0 0 3275 -225 23 0 | 0 0 0 0 0
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3186 -224 23 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 3097 -223 23 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 3009 -222 23 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2923 -219 23 0 | 2292 770 0 3 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2837 -218 23 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2752 -217 23 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2669 -215 23 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2586 -213 23 0 | 5755 699 0 14 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2505 -211 23 0 | 3750 583 0 26 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2425 -209 23 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2346 -207 23 0 | 700 630 0 2 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2268 -205 23 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2192 -203 23 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 2117 -200 23 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 2044 -197 23 0 | 1431 483 0 2 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1972 -195 23 0 | 1817 445 0 21 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1901 -192 23 0 | 3211 404 0 57 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1832 -190 23 0 | 1914 408 0 6 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1764 -187 23 0 | 2200 333 0 11 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1698 -184 23 0 | 4095 443 0 3 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1633 -181 23 0 | 1347 290 0 42 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1570 -178 23 0 | 3901 268 0 9 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1509 -175 23 0 | 1258 876 0 22 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1449 -171 23 0 | 1251 240 0 35 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1390 -169 23 0 | 1838 229 0 54 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1334 -158 23 0 | 1035 239 0 75 0
MAR-25 19800 C 0 0 0 0 0 | 0 0 0 1278 -156 23 0 | 1700 225 0 73 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1211 -166 23 0 | 1300 213 0 88 0
MAR-25 20000 C 0 0 0 0 0 | 0 0 0 1164 -165 23 0 | 3337 180 0 50 0
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 1080 -135 23 1 | 1738 155 1 55 0
MAR-25 20400 C 1075 1075 1066 1066 5 | 987 1005 987 977 -140 23 8 | 1584 140 13 52 +1
MAR-25 20600 C 990 990 990 990 4 | 0 0 0 894 -131 23 1 | 2905 123 5 15 -3
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 816 -126 23 0 | 2002 125 0 10 0
MAR-25 21000 C 831 831 831 831 1 | 740 740 729 748 -117 24 9 | 2000 175 10 56 0
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 685 -105 24 0 | 2000 153 0 12 0
MAR-25 21400 C 0 0 0 0 0 | 0 0 0 627 -99 24 0 | 1160 132 0 33 0
MAR-25 21600 C 0 0 0 0 0 | 683 700 683 574 -95 24 2 | 1907 96 2 14 0
MAR-25 21800 C 0 0 0 0 0 | 0 0 0 526 -88 24 0 | 1813 260 0 23 0
MAR-25 22000 C 0 0 0 0 0 | 580 580 580 482 -82 25 7 | 2610 108 7 44 +2
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 442 -77 25 0 | 1988 108 0 34 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 406 -73 25 0 | 1867 61 0 16 0
MAR-25 22600 C 0 0 0 0 0 | 0 0 0 373 -69 25 0 | 1783 95 0 38 0
MAR-25 22800 C 0 0 0 0 0 | 425 425 343 343 -65 25 4 | 1679 160 4 33 +3
MAR-25 23000 C 0 0 0 0 0 | 0 0 0 315 -61 26 2 | 2000 41 2 90 +1
MAR-25 23200 C 0 0 0 0 0 | 355 355 294 290 -58 26 2 | 830 42 2 47 +1
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 268 -52 26 0 | 940 24 0 77 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 247 -50 26 0 | 1398 22 0 32 0
MAR-25 23800 C 0 0 0 0 0 | 0 0 0 227 -49 27 0 | 635 100 0 7 0
MAR-25 24000 C 0 0 0 0 0 | 0 0 0 212 -41 27 0 | 1660 108 0 11 0
MAR-25 24200 C 0 0 0 0 0 | 0 0 0 196 -39 27 0 | 1568 91 0 11 0
MAR-25 24400 C 0 0 0 0 0 | 0 0 0 178 -43 27 0 | 375 90 0 4 0
MAR-25 24600 C 0 0 0 0 0 | 210 210 210 166 -37 28 1 | 860 85 1 5 0
MAR-25 24800 C 0 0 0 0 0 | 0 0 0 151 -37 28 0 | 368 38 0 9 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 143 -31 28 0 | 1248 80 0 24 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 128 -34 28 0 | 693 485 0 27 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 118 -32 28 0 | 904 284 0 27 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 109 -31 29 0 | 389 68 0 3 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 101 -29 29 0 | 400 43 0 29 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 93 -28 29 0 | 980 81 0 28 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 87 -26 29 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 80 -25 29 0 | 745 81 0 9 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 75 -23 30 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 69 -23 30 0 | 800 124 0 4 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 64 -22 30 0 | 568 38 0 3 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 60 -20 30 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 56 -19 30 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 52 -19 31 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 49 -17 31 0 | 518 102 0 48 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 45 -17 31 0 | 502 50 0 46 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 42 -17 31 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 40 -15 31 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 37 -15 32 0 | 357 118 0 53 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 35 -14 32 0 | 136 136 0 2 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 33 -13 32 0 | 508 35 0 14 0
TOTAL CALL 10 | TOTAL CALL 37 | TOTAL CALL 47 1866 +5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
MAR-25 10000 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 23 8 0 83 0
MAR-25 10100 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
MAR-25 10200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
MAR-25 10300 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
MAR-25 10400 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 10 10 0 3 0
MAR-25 10500 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
MAR-25 10600 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 7 7 0 1 0
MAR-25 10700 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 0 0 0 0 0
MAR-25 10800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 20 11 0 1 0
MAR-25 10900 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
MAR-25 11000 P 0 0 0 0 0 | 0 0 0 1 0 37 0 | 34 7 0 3 0
MAR-25 11100 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
MAR-25 11200 P 0 0 0 0 0 | 0 0 0 1 0 36 0 | 31 29 0 142 0
MAR-25 11300 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 30 30 0 71 0
MAR-25 11400 P 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
MAR-25 11500 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11600 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 0 0 0 0 0
MAR-25 11700 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-25 11800 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 21 13 0 0 0
MAR-25 11900 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
MAR-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 57 19 0 18 0
MAR-25 12100 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 48 47 0 0 0
MAR-25 12300 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 50 50 0 0 0
MAR-25 12400 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
MAR-25 12500 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 31 31 0 1 0
MAR-25 12700 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 29 13 0 0 0
MAR-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 12900 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
MAR-25 13000 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 116 63 0 3 0
MAR-25 13100 P 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-25 13200 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-25 13300 P 0 0 0 0 0 | 0 0 0 1 0 26 0 | 90 75 0 2 0
MAR-25 13400 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 90 44 0 1 0
MAR-25 13500 P 0 0 0 0 0 | 0 0 0 1 0 25 0 | 141 46 0 0 0
MAR-25 13600 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-25 13700 P 0 0 0 0 0 | 24 24 24 1 0 24 1 | 158 24 1 2 -1
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 128 50 0 47 0
MAR-25 13900 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 104 54 0 46 0
MAR-25 14000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 205 44 0 11 0
MAR-25 14100 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 152 50 0 48 0
MAR-25 14200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 75 75 0 5 0
MAR-25 14300 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-25 14400 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 184 75 0 42 0
MAR-25 14500 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 3 +1 22 0 | 175 84 0 41 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 4 +1 23 0 | 248 50 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 5 +1 23 0 | 310 65 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 6 +1 23 0 | 482 47 0 30 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 7 +1 23 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 8 +1 23 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 9 +1 23 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 11 +1 23 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 13 +2 23 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 15 +2 23 0 | 575 86 0 69 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 17 +2 23 0 | 416 75 0 43 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 20 +3 23 0 | 610 72 0 42 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 23 +3 23 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 0 0 0 27 +4 23 0 | 689 61 0 16 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 30 +4 23 0 | 505 100 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 0 0 0 34 +5 23 0 | 394 85 0 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 38 +5 23 0 | 550 108 0 5 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 45 +7 23 0 | 502 80 0 5 0
MAR-25 16500 P 0 0 0 0 0 | 0 0 0 49 +6 23 0 | 850 79 0 58 0
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 55 +7 23 0 | 1026 125 0 27 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 62 +8 23 0 | 1010 135 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 69 +8 23 0 | 676 115 0 8 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 78 +10 23 0 | 514 95 0 5 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 89 +13 23 0 | 1157 99 0 31 0
MAR-25 17100 P 0 0 0 0 0 | 0 0 0 96 +12 23 0 | 957 107 0 19 0
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 107 +13 23 0 | 943 107 0 23 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 118 +14 23 0 | 901 169 0 3 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 130 +15 23 0 | 1008 242 0 3 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 144 +18 23 0 | 979 114 0 10 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 158 +19 23 0 | 725 168 0 9 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 173 +20 23 0 | 506 220 0 8 0
MAR-25 17800 P 0 0 0 0 0 | 0 0 0 190 +22 23 0 | 1295 160 0 17 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 207 +24 23 0 | 1030 248 0 18 0
MAR-25 18000 P 0 0 0 0 0 | 0 0 0 226 +26 23 0 | 1580 177 0 37 0
MAR-25 18100 P 0 0 0 0 0 | 220 220 220 250 +32 23 1 | 628 213 1 10 -1
MAR-25 18200 P 0 0 0 0 0 | 0 0 0 270 +26 23 0 | 1979 213 0 15 0
MAR-25 18300 P 0 0 0 0 0 | 282 282 282 290 +25 23 1 | 940 264 1 4 0
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 312 +26 23 0 | 914 263 0 3 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 335 +27 23 0 | 975 268 0 16 0
MAR-25 18600 P 0 0 0 0 0 | 333 333 333 360 +30 23 1 | 925 273 1 17 0
MAR-25 18700 P 0 0 0 0 0 | 321 381 321 385 +34 23 2 | 680 290 2 31 +1
MAR-25 18800 P 0 0 0 0 0 | 394 394 394 413 +34 23 1 | 2008 319 1 11 +1
MAR-25 18900 P 0 0 0 0 0 | 0 0 0 443 +38 23 0 | 760 336 0 12 0
MAR-25 19000 P 0 0 0 0 0 | 413 425 413 476 +45 23 2 | 2000 330 2 89 +1
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 506 +43 23 0 | 1534 428 0 42 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 541 +49 23 0 | 981 368 0 11 0
MAR-25 19300 P 0 0 0 0 0 | 570 574 570 578 +51 23 2 | 2350 405 2 70 +2
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 616 +56 23 0 | 932 442 0 12 0
MAR-25 19500 P 0 0 0 0 0 | 556 620 556 657 +59 23 2 | 1045 430 2 42 +1
MAR-25 19600 P 0 0 0 0 0 | 660 688 660 696 +62 23 9 | 1027 431 9 17 +7
MAR-25 19700 P 0 0 0 0 0 | 719 719 719 741 +64 23 1 | 1234 472 1 65 +1
MAR-25 19800 P 0 0 0 0 0 | 700 700 700 786 +68 23 1 | 1127 535 1 55 +1
MAR-25 19900 P 0 0 0 0 0 | 730 732 730 833 +73 23 2 | 1111 595 2 18 +2
MAR-25 20000 P 0 0 0 0 0 | 876 876 876 881 +75 23 7 | 1665 559 7 38 +7
MAR-25 20200 P 0 0 0 0 0 | 993 994 971 987 +85 23 15 | 2789 576 15 27 +14
MAR-25 20400 P 0 0 0 0 0 | 0 0 0 1097 +95 23 0 | 1629 739 0 17 0
MAR-25 20600 P 0 0 0 0 0 | 0 0 0 1213 +102 23 0 | 1750 908 0 12 0
MAR-25 20800 P 0 0 0 0 0 | 1300 1300 1300 1331 +105 23 1 | 3489 770 1 9 0
MAR-25 21000 P 0 0 0 0 0 | 1305 1305 1305 1454 +114 23 1 | 3555 860 1 11 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1590 +115 23 0 | 3566 1220 0 7 0
MAR-25 21400 P 1600 1600 1600 1600 1 | 0 0 0 1766 +156 24 0 | 3940 1136 1 6 0
MAR-25 21600 P 1778 1778 1778 1778 1 | 0 0 0 1913 +147 25 0 | 4355 1020 1 6 +1
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2063 +151 25 0 | 1935 1647 0 3 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2218 +156 25 0 | 4689 1155 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2377 +160 25 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2539 +165 25 0 | 5252 1558 0 1 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2704 +168 26 0 | 5600 1685 0 25 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2872 +172 26 0 | 5900 1533 0 7 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3043 +176 26 0 | 6350 1640 0 6 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3216 +178 26 0 | 3335 2625 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3392 +182 26 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3570 +185 27 0 | 3428 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3750 +188 27 0 | 3700 2098 0 6 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 3931 +190 27 0 | 4741 2500 0 6 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4114 +193 27 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4299 +196 27 0 | 3800 3750 0 1 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4484 +197 28 0 | 4400 3980 0 1 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4672 +200 28 0 | 4490 4288 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 0 0 0 4860 +202 28 0 | 5675 2889 0 10 0
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5049 +203 28 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5239 +205 28 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5430 +206 29 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5622 +208 29 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 0 0 0 5814 +209 29 0 | 6517 3606 0 19 0
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6008 +211 29 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6201 +212 29 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6396 +214 30 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6590 +214 30 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6785 +215 30 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 6981 +217 30 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7177 +218 30 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7373 +218 31 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7570 +220 31 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7766 +220 31 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 7963 +220 31 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8161 +222 31 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8358 +222 32 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8556 +223 32 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8754 +224 32 0 | 0 0 0 0 0
TOTAL PUT 2 | TOTAL PUT 50 | TOTAL PUT 52 2015 +37
| MONTH PUT/CALL RATIO 1.10
| MONTH TOTAL 99 3881 +42
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
JUN-25 12000 C 0 0 0 0 0 | 0 0 0 8200 -236 23 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 8000 -237 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7800 -237 22 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7601 -237 22 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7401 -238 22 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7202 -238 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 7003 -239 22 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6904 -239 22 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6805 -239 22 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6705 -240 22 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6606 -240 22 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6508 -239 22 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6409 -240 22 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6310 -241 22 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6212 -240 22 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 6114 -241 22 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 6015 -242 22 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5918 -241 22 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5820 -242 22 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5723 -242 22 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5626 -242 22 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5529 -243 22 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5433 -243 22 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5336 -244 22 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5241 -243 22 0 | 5816 4550 0 10 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 5145 -244 22 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 5050 -244 22 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4956 -244 22 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4862 -244 22 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4768 -245 22 0 | 5850 3940 0 8 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4675 -245 22 0 | 3960 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4583 -244 22 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4491 -244 22 0 | 3798 3798 0 1 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4399 -245 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4309 -244 22 0 | 4060 3530 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 4267 4267 4267 4219 -243 22 1 | 4267 4267 1 1 +1
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 4129 -244 22 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 4041 -243 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3953 -242 22 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3866 -241 22 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3779 -241 22 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3694 -240 22 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3609 -240 22 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3525 -239 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3442 -238 22 0 | 0 0 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3360 -237 22 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3279 -235 22 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3199 -234 22 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 3120 -232 22 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 3042 -230 22 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2964 -230 22 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2888 -228 22 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2813 -226 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2740 -223 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2667 -221 22 0 | 0 0 0 0 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2595 -219 22 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2525 -217 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2455 -215 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2387 -212 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2320 -209 22 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2254 -207 22 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2190 -203 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 2126 -201 22 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 2064 -198 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 2003 -194 22 0 | 2500 1352 0 13 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1943 -191 22 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1885 -188 22 0 | 1302 1277 0 2 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1827 -185 22 0 | 1245 1245 0 1 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1771 -181 22 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1716 -178 22 0 | 2504 1344 0 5 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1672 -165 23 0 | 1413 1263 0 9 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1616 -155 23 0 | 1257 1211 0 14 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1564 -152 23 0 | 1390 1210 0 10 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1503 -162 22 0 | 1750 1168 0 8 0
JUN-25 20000 C 0 0 0 0 0 | 0 0 0 1471 -149 23 0 | 1900 932 0 11 0
JUN-25 20200 C 0 0 0 0 0 | 0 0 0 1377 -133 23 0 | 1230 1230 0 1 0
JUN-25 20400 C 1378 1378 1378 1378 2 | 0 0 0 1288 -129 23 0 | 1497 1059 2 2 -2
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1205 -123 23 0 | 1668 1575 0 2 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 1127 -117 23 0 | 761 761 0 7 0
JUN-25 21000 C 0 0 0 0 0 | 0 0 0 1053 -113 23 0 | 950 705 0 2 0
JUN-25 21200 C 0 0 0 0 0 | 1058 1058 996 985 -107 23 2 | 1399 601 2 19 +1
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 921 -102 23 0 | 805 565 0 2 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 861 -97 23 0 | 597 483 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 805 -93 23 0 | 658 490 0 1 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 753 -89 23 0 | 1265 490 0 3 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 705 -84 24 0 | 898 397 0 7 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 659 -81 24 0 | 844 844 0 7 0
JUN-25 22600 C 0 0 0 0 0 | 666 666 666 618 -75 24 1 | 908 563 1 2 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 578 -73 24 3 | 850 360 3 7 +3
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 542 -68 24 0 | 995 353 0 71 0
JUN-25 23200 C 0 0 0 0 0 | 505 505 505 507 -66 24 1 | 505 268 1 3 0
JUN-25 23400 C 0 0 0 0 0 | 0 0 0 476 -62 24 0 | 0 0 0 0 0
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 446 -60 25 0 | 347 347 0 7 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 418 -57 25 0 | 580 272 0 2 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 393 -54 25 3 | 590 580 3 8 +3
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 369 -51 25 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 345 -49 25 0 | 0 0 0 0 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 323 -35 25 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 303 -32 25 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 280 280 280 284 -30 25 1 | 420 201 1 6 +1
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 266 -27 26 0 | 400 280 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 249 -26 26 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 234 -23 26 0 | 210 197 0 2 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 220 -21 26 0 | 176 163 0 2 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 206 -19 26 0 | 370 168 0 22 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 194 -17 26 0 | 263 263 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 182 -16 26 0 | 230 225 0 2 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 171 -14 26 0 | 152 152 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 161 -13 26 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 151 -12 27 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 143 -10 27 0 | 115 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 134 -9 27 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 126 -8 27 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 119 -7 27 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 112 -7 27 0 | 170 111 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 106 -5 27 0 | 228 58 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 100 -5 27 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 95 -3 28 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 89 -4 28 0 | 212 212 0 1 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 85 -2 28 0 | 168 70 0 2 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 80 -2 28 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 72 -1 28 0 | 0 0 0 0 0
JUN-25 30000 C 0 0 0 0 0 | 0 0 0 64 -1 28 0 | 150 32 0 142 0
TOTAL CALL 2 | TOTAL CALL 12 | TOTAL CALL 14 434 +7
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JUN-25 12000 P 0 0 0 0 0 | 0 0 0 1 0 23 0 | 51 35 0 0 0
JUN-25 12200 P 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-25 12400 P 0 0 0 0 0 | 0 0 0 1 -1 22 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 -2 21 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 -3 20 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 2 -3 21 0 | 68 68 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 3 -4 21 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 4 -4 21 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 5 -4 22 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 6 -4 22 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 7 -4 22 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 9 -3 22 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 10 -4 22 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 11 -5 22 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 13 -4 22 0 | 98 85 0 6 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 15 -5 22 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 16 -6 22 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 19 -5 22 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 21 -6 22 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 24 -6 22 0 | 114 114 0 3 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 27 -6 22 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 30 -7 22 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 34 -7 22 0 | 150 150 0 1 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 37 -8 22 0 | 125 125 0 1 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 42 -7 22 0 | 150 149 0 2 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 46 -8 22 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 51 -8 22 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 57 -8 22 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 63 -8 22 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 69 -9 22 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 76 -9 22 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 84 -8 22 0 | 210 175 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 92 -8 22 0 | 220 208 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 100 -9 22 0 | 208 208 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 165 165 165 110 -8 22 1 | 248 124 1 11 +1
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 120 -7 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 130 -8 22 0 | 155 155 0 1 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 142 -7 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 154 -6 22 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 167 -5 22 0 | 340 183 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 180 -5 22 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 195 -4 22 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 210 -4 22 0 | 0 0 0 0 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 226 -3 22 0 | 337 337 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 243 -2 22 0 | 359 180 0 3 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 261 -1 22 0 | 304 304 0 1 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 280 +1 22 0 | 508 318 0 3 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 300 +2 22 0 | 413 288 0 1 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 321 +4 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 0 0 0 343 +6 22 0 | 355 355 0 1 0
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 365 +6 22 0 | 489 322 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 389 +8 22 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 414 +10 22 0 | 515 383 0 1 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 441 +13 22 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 468 +15 22 0 | 730 440 0 62 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 511 +32 23 0 | 560 443 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 537 +18 23 0 | 675 417 0 2 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 565 +29 23 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 594 +30 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 625 +32 22 0 | 920 455 0 16 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 658 +34 22 0 | 925 922 0 2 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 691 +36 22 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 726 +38 22 0 | 895 627 0 2 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 762 +40 22 0 | 947 947 0 7 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 799 +42 22 0 | 1150 691 0 33 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 838 +44 22 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 878 +47 22 0 | 1245 775 0 4 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 920 +49 22 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 963 +52 22 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 998 998 998 1007 +55 22 7 | 1277 890 7 12 +7
JUN-25 19600 P 1045 1045 1045 1045 1 | 0 0 0 1052 +56 22 0 | 1276 1045 1 1 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1099 +59 22 0 | 949 949 0 2 0
JUN-25 19800 P 0 0 0 0 0 | 0 0 0 1148 +63 22 0 | 1428 1360 0 3 0
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1197 +65 22 0 | 1031 1011 0 2 0
JUN-25 20000 P 0 0 0 0 0 | 0 0 0 1248 +68 22 0 | 1508 1098 0 2 0
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1354 +73 22 0 | 1222 1105 0 1 0
JUN-25 20400 P 1450 1450 1450 1450 2 | 0 0 0 1465 +78 22 0 | 1450 1437 2 0 -2
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1582 +84 22 0 | 1648 1380 0 3 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1701 +97 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1831 +117 23 0 | 1510 1510 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 1962 +105 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2128 +141 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2270 +135 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2414 +140 23 0 | 2080 2080 0 1 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2562 +146 24 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2714 +152 24 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2868 +157 24 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3025 +162 24 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3185 +166 24 0 | 3940 3940 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3348 +172 24 0 | 3960 3960 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3513 +176 24 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3680 +180 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3849 +184 25 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 0 0 0 4021 +188 25 0 | 4764 4310 0 0 0
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4194 +191 25 0 | 3990 3680 0 2 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4369 +195 25 0 | 4880 3970 0 2 0
JUN-25 24400 P 0 0 0 0 0 | 4534 4534 4534 4546 +198 25 1 | 4930 4340 1 2 +1
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4724 +201 25 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 4904 +204 25 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5085 +206 25 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5267 +209 26 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5450 +210 26 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5635 +213 26 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5821 +215 26 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 6000 6000 6000 6007 +217 26 1 | 6924 5650 1 5 +1
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6195 +219 26 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6383 +220 26 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6572 +222 26 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6762 +223 26 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 6952 +224 27 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7144 +226 27 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7335 +227 27 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7527 +228 27 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7720 +229 27 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 7913 +229 27 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8107 +231 27 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8301 +231 27 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8496 +233 28 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8690 +232 28 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 8886 +234 28 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9081 +234 28 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9473 +235 28 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 9865 +235 28 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 10 | TOTAL PUT 13 229 +8
| MONTH PUT/CALL RATIO 0.92
| MONTH TOTAL 27 663 +15
MARKET PUT/CALL RATIO 0.77
MARKET TOTAL 11025 45936 +867
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED