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 20600 836 147 20 394 123 807 -221
C DEC-24 20200 821 260 19 488 232 598 -299
P DEC-24 20000 800 329 19 352 185 480 +117
C DEC-24 20400 610 196 20 481 170 602 -257
C DEC-24 20800 585 110 21 321 91 633 -181
C DEC-24 21000 527 82 22 242 68 699 -154
P DEC-24 19800 471 235 19 258 135 442 +82
P DEC-24 20200 463 442 19 480 265 383 +156
P DEC-24 19900 423 279 19 300 198 295 +98
P DEC-24 19600 370 162 19 175 95 443 +54
Mini-Hang Seng Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
12 DEC 2024, THURSDAY 13 DEC 2024, FRIDAY
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 10022 -448 0 0 | 0 0 0 0 0
DEC-24 10100 C 0 0 0 0 0 | 0 0 0 9922 -448 0 0 | 0 0 0 0 0
DEC-24 10200 C 0 0 0 0 0 | 0 0 0 9822 -448 0 0 | 0 0 0 0 0
DEC-24 10300 C 0 0 0 0 0 | 0 0 0 9722 -448 0 0 | 0 0 0 0 0
DEC-24 10400 C 0 0 0 0 0 | 0 0 0 9622 -448 0 0 | 0 0 0 0 0
DEC-24 10500 C 0 0 0 0 0 | 0 0 0 9522 -448 0 0 | 0 0 0 0 0
DEC-24 10600 C 0 0 0 0 0 | 0 0 0 9422 -448 0 0 | 0 0 0 0 0
DEC-24 10700 C 0 0 0 0 0 | 0 0 0 9322 -448 0 0 | 0 0 0 0 0
DEC-24 10800 C 0 0 0 0 0 | 0 0 0 9222 -448 0 0 | 0 0 0 0 0
DEC-24 10900 C 0 0 0 0 0 | 0 0 0 9122 -448 0 0 | 0 0 0 0 0
DEC-24 11000 C 0 0 0 0 0 | 0 0 0 9022 -448 0 0 | 0 0 0 0 0
DEC-24 11100 C 0 0 0 0 0 | 0 0 0 8922 -448 0 0 | 0 0 0 0 0
DEC-24 11200 C 0 0 0 0 0 | 0 0 0 8822 -448 0 0 | 0 0 0 0 0
DEC-24 11300 C 0 0 0 0 0 | 0 0 0 8722 -448 0 0 | 0 0 0 0 0
DEC-24 11400 C 0 0 0 0 0 | 0 0 0 8622 -448 0 0 | 0 0 0 0 0
DEC-24 11500 C 0 0 0 0 0 | 0 0 0 8522 -448 0 0 | 0 0 0 0 0
DEC-24 11600 C 0 0 0 0 0 | 0 0 0 8422 -448 0 0 | 0 0 0 0 0
DEC-24 11800 C 0 0 0 0 0 | 0 0 0 8222 -448 0 0 | 0 0 0 0 0
DEC-24 12000 C 0 0 0 0 0 | 0 0 0 8022 -448 0 0 | 0 0 0 0 0
DEC-24 12100 C 0 0 0 0 0 | 0 0 0 7922 -448 0 0 | 0 0 0 0 0
DEC-24 12200 C 0 0 0 0 0 | 0 0 0 7822 -448 0 0 | 0 0 0 0 0
DEC-24 12300 C 0 0 0 0 0 | 0 0 0 7722 -448 0 0 | 0 0 0 0 0
DEC-24 12400 C 0 0 0 0 0 | 0 0 0 7622 -448 0 0 | 0 0 0 0 0
DEC-24 12500 C 0 0 0 0 0 | 0 0 0 7522 -448 0 0 | 0 0 0 0 0
DEC-24 12600 C 0 0 0 0 0 | 0 0 0 7422 -448 0 0 | 0 0 0 0 0
DEC-24 12700 C 0 0 0 0 0 | 0 0 0 7322 -448 0 0 | 0 0 0 0 0
DEC-24 12800 C 0 0 0 0 0 | 0 0 0 7222 -448 0 0 | 0 0 0 0 0
DEC-24 12900 C 0 0 0 0 0 | 0 0 0 7122 -448 0 0 | 0 0 0 0 0
DEC-24 13000 C 0 0 0 0 0 | 0 0 0 7022 -448 0 0 | 0 0 0 0 0
DEC-24 13100 C 0 0 0 0 0 | 0 0 0 6922 -448 0 0 | 0 0 0 0 0
DEC-24 13200 C 0 0 0 0 0 | 0 0 0 6822 -448 0 0 | 0 0 0 0 0
DEC-24 13300 C 0 0 0 0 0 | 0 0 0 6722 -448 0 0 | 0 0 0 0 0
DEC-24 13400 C 0 0 0 0 0 | 0 0 0 6622 -448 0 0 | 0 0 0 0 0
DEC-24 13500 C 0 0 0 0 0 | 0 0 0 6522 -448 0 0 | 9485 3460 0 12 0
DEC-24 13600 C 0 0 0 0 0 | 0 0 0 6422 -448 0 0 | 0 0 0 0 0
DEC-24 13700 C 0 0 0 0 0 | 0 0 0 6322 -448 0 0 | 0 0 0 0 0
DEC-24 13800 C 0 0 0 0 0 | 0 0 0 6222 -448 0 0 | 4150 3344 0 3 0
DEC-24 13900 C 0 0 0 0 0 | 0 0 0 6122 -448 0 0 | 0 0 0 0 0
DEC-24 14000 C 0 0 0 0 0 | 0 0 0 6022 -448 0 0 | 9450 2885 0 3 0
DEC-24 14100 C 0 0 0 0 0 | 0 0 0 5922 -448 0 0 | 0 0 0 0 0
DEC-24 14200 C 0 0 0 0 0 | 0 0 0 5822 -448 0 0 | 0 0 0 0 0
DEC-24 14300 C 0 0 0 0 0 | 0 0 0 5722 -448 0 0 | 6240 3022 0 2 0
DEC-24 14400 C 0 0 0 0 0 | 0 0 0 5622 -448 0 0 | 0 0 0 0 0
DEC-24 14500 C 0 0 0 0 0 | 0 0 0 5522 -448 0 0 | 4496 2450 0 20 0
DEC-24 14600 C 0 0 0 0 0 | 0 0 0 5422 -448 0 0 | 3000 2920 0 3 0
DEC-24 14700 C 0 0 0 0 0 | 0 0 0 5322 -448 0 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 5222 -448 0 0 | 5730 2210 0 3 0
DEC-24 14900 C 0 0 0 0 0 | 0 0 0 5122 -448 0 0 | 3396 3280 0 1 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 5022 -448 0 0 | 5730 2045 0 25 0
DEC-24 15100 C 0 0 0 0 0 | 0 0 0 4922 -448 0 0 | 3525 3410 0 1 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 4822 -448 0 0 | 0 0 0 0 0
DEC-24 15300 C 0 0 0 0 0 | 0 0 0 4722 -448 0 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 4622 -448 0 0 | 0 0 0 0 0
DEC-24 15500 C 0 0 0 0 0 | 0 0 0 4522 -448 0 0 | 3902 3880 0 1 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 4422 -448 0 0 | 0 0 0 0 0
DEC-24 15700 C 0 0 0 0 0 | 0 0 0 4322 -448 0 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 4222 -448 0 0 | 5747 1393 0 0 0
DEC-24 15900 C 0 0 0 0 0 | 0 0 0 4122 -448 0 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 4022 -448 0 0 | 5538 1366 0 1 0
DEC-24 16100 C 0 0 0 0 0 | 0 0 0 3922 -448 0 0 | 2000 1960 0 2 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 3822 -448 0 0 | 1821 1375 0 0 0
DEC-24 16300 C 0 0 0 0 0 | 0 0 0 3722 -448 0 0 | 1968 1238 0 5 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 3622 -448 0 0 | 1302 1089 0 1 0
DEC-24 16500 C 0 0 0 0 0 | 0 0 0 3522 -448 0 0 | 4589 3104 0 5 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 3422 -448 0 0 | 1595 918 0 4 0
DEC-24 16700 C 0 0 0 0 0 | 0 0 0 3322 -448 0 0 | 4150 983 0 7 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 3222 -448 0 0 | 1624 863 0 1 0
DEC-24 16900 C 0 0 0 0 0 | 0 0 0 3122 -448 0 0 | 5700 775 0 9 0
DEC-24 17000 C 0 0 0 0 0 | 3120 3120 3120 3022 -448 0 2 | 5900 731 2 26 -2
DEC-24 17100 C 0 0 0 0 0 | 0 0 0 2922 -448 0 0 | 1060 685 0 6 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 2822 -448 0 0 | 5640 632 0 32 0
DEC-24 17300 C 0 0 0 0 0 | 0 0 0 2722 -448 0 0 | 6000 635 0 10 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 2622 -448 0 0 | 6055 568 0 26 0
DEC-24 17500 C 0 0 0 0 0 | 0 0 0 2522 -448 0 0 | 5900 525 0 42 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 2423 -447 22 0 | 5290 520 0 9 0
DEC-24 17700 C 0 0 0 0 0 | 0 0 0 2323 -447 21 0 | 4738 520 0 22 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 2223 -448 20 0 | 5038 464 0 32 0
DEC-24 17900 C 0 0 0 0 0 | 0 0 0 2124 -447 21 0 | 4230 440 0 26 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 2024 -448 20 0 | 4920 369 0 61 0
DEC-24 18100 C 0 0 0 0 0 | 0 0 0 1925 -447 20 0 | 2820 343 0 18 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 1827 -446 20 0 | 4810 315 0 10 0
DEC-24 18300 C 0 0 0 0 0 | 0 0 0 1729 -445 20 0 | 4774 275 0 53 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 1631 -451 20 0 | 4630 255 0 19 0
DEC-24 18500 C 0 0 0 0 0 | 0 0 0 1534 -444 20 0 | 3167 250 0 12 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 1438 -443 20 0 | 4460 219 0 24 0
DEC-24 18700 C 0 0 0 0 0 | 0 0 0 1351 -438 21 0 | 2576 235 0 8 0
DEC-24 18800 C 1733 1733 1733 1733 1 | 1314 1314 1242 1250 -439 20 6 | 3956 185 7 48 0
DEC-24 18900 C 0 0 0 0 0 | 0 0 0 1158 -436 20 0 | 4256 178 0 110 0
DEC-24 19000 C 1240 1240 1240 1240 1 | 1050 1050 1020 1066 -442 19 2 | 4384 162 3 82 -1
DEC-24 19100 C 0 0 0 0 0 | 0 0 0 981 -426 20 0 | 4231 147 0 32 0
DEC-24 19200 C 1090 1160 1090 1160 2 | 949 960 899 923 -394 22 6 | 4257 142 8 232 0
DEC-24 19300 C 995 995 995 995 1 | 845 879 821 803 -420 18 4 | 1629 129 5 202 -2
DEC-24 19400 C 930 950 900 950 3 | 830 830 685 732 -403 19 18 | 4132 115 21 371 0
DEC-24 19500 C 800 805 800 805 2 | 705 726 705 652 -405 19 3 | 3810 100 5 408 -2
DEC-24 19600 C 660 666 660 666 4 | 758 758 548 580 -396 19 8 | 4040 98 12 500 0
DEC-24 19700 C 893 893 652 652 2 | 574 574 471 508 -389 18 34 | 3711 108 36 702 -14
DEC-24 19800 C 816 816 558 602 5 | 497 524 420 445 -370 18 56 | 2100 96 61 551 -14
DEC-24 19900 C 520 523 500 523 4 | 454 469 363 396 -352 19 72 | 3710 90 76 790 -33
DEC-24 20000 C 712 712 430 451 34 | 504 504 310 343 -338 19 212 | 3556 70 246 1291 +14
DEC-24 20200 C 488 488 334 346 170 | 368 370 232 260 -299 19 651 | 3385 58 821 598 +162
DEC-24 20400 C 481 481 259 290 125 | 290 305 170 196 -257 20 485 | 3130 54 610 602 +103
DEC-24 20600 C 370 394 192 218 147 | 218 235 123 147 -221 20 689 | 2282 46 836 807 -31
DEC-24 20800 C 306 321 150 164 156 | 182 182 91 110 -181 21 429 | 1900 38 585 633 -8
DEC-24 21000 C 242 242 115 125 194 | 140 140 68 82 -154 22 333 | 3290 30 527 699 +121
DEC-24 21200 C 204 204 88 93 97 | 105 105 49 62 -129 22 235 | 2615 49 332 951 +50
DEC-24 21400 C 134 134 72 72 103 | 76 79 38 46 -109 23 185 | 1772 25 288 409 +36
DEC-24 21600 C 128 128 54 54 63 | 61 61 28 35 -90 24 155 | 2435 22 218 700 +39
DEC-24 21800 C 102 102 44 44 86 | 45 45 24 27 -74 24 83 | 2161 15 169 1369 +1
DEC-24 22000 C 86 86 32 35 57 | 38 38 18 20 -63 25 168 | 1980 15 225 601 +68
DEC-24 22200 C 67 69 26 26 35 | 27 27 15 15 -52 25 107 | 1961 13 142 475 +39
DEC-24 22400 C 56 58 23 28 47 | 21 21 12 12 -43 26 70 | 1791 12 117 197 +45
DEC-24 22600 C 24 24 19 19 9 | 15 15 10 9 -36 27 101 | 1687 10 110 283 -28
DEC-24 22800 C 38 38 17 17 5 | 10 11 10 7 -31 27 45 | 1654 10 50 113 -54
DEC-24 23000 C 17 17 12 12 23 | 11 11 8 6 -27 28 25 | 1586 8 48 676 +33
DEC-24 23200 C 29 29 12 12 14 | 7 7 7 4 -23 28 2 | 1538 7 16 308 -4
DEC-24 23400 C 25 25 21 21 2 | 11 11 6 3 -20 29 56 | 1188 6 58 494 -41
DEC-24 23600 C 11 11 9 9 2 | 6 6 6 2 -17 29 16 | 1265 6 18 114 -2
DEC-24 23800 C 10 10 10 10 1 | 6 6 4 1 -15 28 3 | 1288 4 4 236 +1
DEC-24 24000 C 15 15 7 7 6 | 5 5 5 1 -13 29 2 | 1230 5 8 233 +2
DEC-24 24200 C 0 0 0 0 0 | 0 0 0 1 -11 30 0 | 1111 7 0 243 0
DEC-24 24400 C 0 0 0 0 0 | 3 3 3 1 -9 32 1 | 1024 3 1 184 0
DEC-24 24600 C 6 6 6 6 1 | 3 3 3 1 -8 33 64 | 1018 3 65 270 +49
DEC-24 24800 C 5 5 5 5 1 | 4 4 4 1 -7 34 2 | 966 4 3 130 -3
DEC-24 25000 C 0 0 0 0 0 | 0 0 0 1 -6 35 0 | 961 4 0 141 0
DEC-24 25200 C 0 0 0 0 0 | 3 3 3 1 -5 36 15 | 890 3 15 57 0
DEC-24 25400 C 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 860 5 0 65 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 567 6 0 49 0
DEC-24 25800 C 0 0 0 0 0 | 0 0 0 1 -2 40 0 | 505 3 0 101 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1 -1 41 0 | 675 7 0 115 0
DEC-24 26200 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 355 4 0 86 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 660 9 0 195 0
DEC-24 26600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 562 4 0 123 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 520 10 0 52 0
DEC-24 27000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 517 4 0 35 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 489 6 0 9 0
DEC-24 27400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 462 7 0 21 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 435 19 0 45 0
DEC-24 27800 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 412 9 0 23 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 412 5 0 86 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 355 11 0 169 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 339 7 0 183 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 270 5 0 196 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 238 11 0 205 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 214 6 0 212 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 188 15 0 72 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 157 11 0 8 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 1 0 66 0 | 144 16 0 31 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 121 10 0 30 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 114 11 0 77 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 80 7 0 1 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 80 30 0 6 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 1 0 76 0 | 35 16 0 25 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 1 0 78 0 | 22 16 0 2 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 33 6 0 53 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 1 0 81 0 | 100 17 0 79 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 20 20 0 1 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 48 13 0 230 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 47 34 0 136 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 42 3 0 55 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 11 5 0 33 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 0 0 0 0 0
TOTAL CALL 1403 | TOTAL CALL 4345 | TOTAL CALL 5748 20196 +524
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 0 105 0 | 18 4 0 0 0
DEC-24 10100 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 11 11 0 72 0
DEC-24 10200 P 0 0 0 0 0 | 0 0 0 1 0 102 0 | 11 11 0 72 0
DEC-24 10300 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 11 11 0 144 0
DEC-24 10400 P 0 0 0 0 0 | 0 0 0 1 0 99 0 | 0 0 0 0 0
DEC-24 10500 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 19 13 0 3 0
DEC-24 10600 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 0 0 0 0 0
DEC-24 10700 P 0 0 0 0 0 | 0 0 0 1 0 95 0 | 0 0 0 0 0
DEC-24 10800 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
DEC-24 10900 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 0 0 0 0 0
DEC-24 11000 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 22 5 0 3 0
DEC-24 11100 P 0 0 0 0 0 | 0 0 0 1 0 90 0 | 0 0 0 0 0
DEC-24 11200 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
DEC-24 11300 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 0 0 0 0 0
DEC-24 11400 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 26 10 0 1 0
DEC-24 11500 P 0 0 0 0 0 | 0 0 0 1 0 85 0 | 44 6 0 1 0
DEC-24 11600 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 44 11 0 7 0
DEC-24 11800 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 23 11 0 2 0
DEC-24 12000 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 60 8 0 7 0
DEC-24 12100 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 39 14 0 4 0
DEC-24 12200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 47 15 0 4 0
DEC-24 12300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 36 3 0 1 0
DEC-24 12400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 19 1 0 1 0
DEC-24 12500 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 51 1 0 107 0
DEC-24 12600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 24 16 0 84 0
DEC-24 12700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 55 1 0 4 0
DEC-24 12800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 77 8 0 1 0
DEC-24 12900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 103 3 0 2 0
DEC-24 13000 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 103 1 0 7 0
DEC-24 13100 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 28 25 0 162 0
DEC-24 13200 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 96 17 0 52 0
DEC-24 13300 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 65 32 0 5 0
DEC-24 13400 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 0 0 0 0 0
DEC-24 13500 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 157 18 0 69 0
DEC-24 13600 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 64 15 0 35 0
DEC-24 13700 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 121 16 0 74 0
DEC-24 13800 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 115 2 0 10 0
DEC-24 13900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 108 1 0 4 0
DEC-24 14000 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 201 16 0 181 0
DEC-24 14100 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 120 70 0 3 0
DEC-24 14200 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 110 56 0 77 0
DEC-24 14300 P 0 0 0 0 0 | 0 0 0 1 0 53 0 | 272 26 0 77 0
DEC-24 14400 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 126 12 0 2 0
DEC-24 14500 P 0 0 0 0 0 | 0 0 0 1 0 51 0 | 257 2 0 41 0
DEC-24 14600 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 232 5 0 5 0
DEC-24 14700 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 220 3 0 76 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 350 31 0 16 0
DEC-24 14900 P 0 0 0 0 0 | 0 0 0 1 0 47 0 | 260 32 0 17 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 374 11 0 50 0
DEC-24 15100 P 0 0 0 0 0 | 0 0 0 1 0 45 0 | 347 34 0 96 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 1 0 44 0 | 272 2 0 47 0
DEC-24 15300 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 486 13 0 55 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 1 0 42 0 | 360 6 0 85 0
DEC-24 15500 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 540 7 0 105 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 1 0 40 0 | 518 39 0 177 0
DEC-24 15700 P 0 0 0 0 0 | 0 0 0 1 0 39 0 | 318 12 0 72 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 438 12 0 154 0
DEC-24 15900 P 0 0 0 0 0 | 0 0 0 1 0 37 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 34 0 | 486 2 0 98 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 735 13 0 47 0
DEC-24 16500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 627 4 0 26 0
DEC-24 16600 P 4 4 4 4 1 | 2 2 2 1 0 31 1 | 900 2 2 91 -1
DEC-24 16700 P 4 4 4 4 1 | 0 0 0 1 0 30 0 | 986 4 1 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 | 3 3 3 1 0 25 44 | 900 3 44 82 +9
DEC-24 17300 P 0 0 0 0 0 | 0 0 0 1 0 24 0 | 1055 6 0 70 0
DEC-24 17400 P 0 0 0 0 0 | 5 5 4 1 0 24 12 | 1050 4 12 159 -12
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 | 0 0 0 1 0 21 0 | 1233 6 0 184 0
DEC-24 17800 P 0 0 0 0 0 | 6 6 6 1 0 20 37 | 1322 6 37 169 +29
DEC-24 17900 P 0 0 0 0 0 | 6 6 6 2 +1 21 2 | 1164 6 2 339 +1
DEC-24 18000 P 0 0 0 0 0 | 7 7 7 3 +1 21 1 | 1685 7 1 487 0
DEC-24 18100 P 0 0 0 0 0 | 8 9 8 4 +1 21 4 | 1165 8 4 345 -3
DEC-24 18200 P 11 11 11 11 1 | 9 11 9 5 +1 20 93 | 1450 9 94 532 +49
DEC-24 18300 P 0 0 0 0 0 | 10 10 10 7 +2 20 13 | 1440 10 13 1214 +13
DEC-24 18400 P 0 0 0 0 0 | 13 15 12 10 +4 20 20 | 2066 11 20 344 -10
DEC-24 18500 P 18 18 18 18 2 | 15 18 14 13 +4 20 16 | 1435 13 18 532 -59
DEC-24 18600 P 20 21 20 20 15 | 16 21 16 17 +6 20 40 | 1535 14 55 464 -7
DEC-24 18700 P 19 27 19 25 11 | 21 26 19 22 +7 20 39 | 576 18 50 637 +6
DEC-24 18800 P 28 30 25 30 24 | 25 31 25 29 +10 20 42 | 1656 20 66 713 +47
DEC-24 18900 P 33 33 33 33 1 | 36 39 30 36 +11 20 40 | 1615 24 41 409 -1
DEC-24 19000 P 35 48 35 41 29 | 36 50 35 45 +13 19 85 | 2544 25 114 566 +27
DEC-24 19100 P 39 56 39 51 16 | 48 63 42 57 +17 19 192 | 1685 32 208 361 -142
DEC-24 19200 P 42 65 42 65 27 | 52 72 51 72 +23 19 327 | 2645 40 354 583 +203
DEC-24 19300 P 52 78 52 60 14 | 63 95 62 89 +29 19 172 | 1828 44 186 230 -56
DEC-24 19400 P 63 107 63 86 33 | 80 120 73 110 +37 19 183 | 2050 50 216 628 +2
DEC-24 19500 P 84 121 76 101 40 | 91 142 91 134 +45 19 240 | 2000 60 280 492 +96
DEC-24 19600 P 95 144 95 125 90 | 118 175 110 162 +54 19 280 | 2320 66 370 443 +8
DEC-24 19700 P 113 185 113 166 35 | 168 211 147 194 +65 19 230 | 1874 87 265 535 -14
DEC-24 19800 P 135 225 135 187 60 | 175 258 165 235 +82 19 411 | 2140 98 471 442 -89
DEC-24 19900 P 199 261 198 211 31 | 217 300 206 279 +98 19 392 | 952 120 423 295 0
DEC-24 20000 P 189 320 185 242 110 | 249 352 239 329 +117 19 690 | 2900 130 800 480 +88
DEC-24 20200 P 277 430 265 357 129 | 356 480 329 442 +156 19 334 | 2665 168 463 383 +66
DEC-24 20400 P 364 527 355 443 88 | 436 598 436 580 +197 20 45 | 1488 215 133 380 +11
DEC-24 20600 P 480 640 470 601 22 | 689 774 625 722 +227 20 28 | 1566 272 50 229 -5
DEC-24 20800 P 765 765 765 765 1 | 810 870 810 876 +254 20 7 | 1700 346 8 242 +4
DEC-24 21000 P 858 940 858 910 4 | 911 1100 911 1076 +312 23 30 | 3110 427 34 139 -3
DEC-24 21200 P 898 898 878 878 4 | 1070 1143 1070 1241 +323 22 16 | 3160 555 20 63 +9
DEC-24 21400 P 1045 1170 1045 1170 2 | 0 0 0 1425 +331 23 0 | 3753 635 2 51 0
DEC-24 21600 P 1204 1204 1204 1204 1 | 0 0 0 1613 +353 24 0 | 3585 727 1 21 -1
DEC-24 21800 P 0 0 0 0 0 | 1713 1717 1713 1804 +369 24 2 | 3520 772 2 13 -2
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 1998 +383 25 0 | 5358 849 0 12 0
DEC-24 22200 P 0 0 0 0 0 | 0 0 0 2193 +394 25 0 | 2610 933 0 48 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 2389 +391 26 0 | 2450 1015 0 31 0
DEC-24 22600 P 0 0 0 0 0 | 0 0 0 2587 +402 27 0 | 2770 1086 0 54 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 2785 +410 27 0 | 5000 1218 0 40 0
DEC-24 23000 P 0 0 0 0 0 | 0 0 0 2983 +421 28 0 | 6383 1316 0 20 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3182 +425 28 0 | 6663 1460 0 6 0
DEC-24 23400 P 0 0 0 0 0 | 0 0 0 3381 +429 29 0 | 2560 1561 0 18 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 3580 +431 29 0 | 4070 2570 0 3 0
DEC-24 23800 P 0 0 0 0 0 | 0 0 0 3780 +434 30 0 | 2938 1945 0 1 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 3980 +436 31 0 | 5900 1939 0 11 0
DEC-24 24200 P 0 0 0 0 0 | 0 0 0 4179 +437 30 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4379 +439 32 0 | 0 0 0 0 0
DEC-24 24600 P 0 0 0 0 0 | 0 0 0 4579 +440 33 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4779 +441 34 0 | 0 0 0 0 0
DEC-24 25000 P 0 0 0 0 0 | 5020 5020 4990 4979 +442 35 2 | 5588 2600 2 6 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5178 +442 0 0 | 4645 2638 0 1 0
DEC-24 25400 P 0 0 0 0 0 | 0 0 0 5378 +443 0 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5578 +443 0 0 | 0 0 0 0 0
DEC-24 25800 P 0 0 0 0 0 | 0 0 0 5778 +444 0 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5978 +444 0 0 | 5568 5500 0 0 0
DEC-24 26200 P 0 0 0 0 0 | 0 0 0 6178 +445 0 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 6378 +445 0 0 | 0 0 0 0 0
DEC-24 26600 P 0 0 0 0 0 | 0 0 0 6578 +445 0 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6778 +446 0 0 | 0 0 0 0 0
DEC-24 27000 P 0 0 0 0 0 | 0 0 0 6978 +446 0 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 7178 +446 0 0 | 0 0 0 0 0
DEC-24 27400 P 0 0 0 0 0 | 0 0 0 7378 +446 0 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 7578 +446 0 0 | 6766 4750 0 1 0
DEC-24 27800 P 0 0 0 0 0 | 0 0 0 7778 +446 0 0 | 6310 6180 0 1 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7978 +447 0 0 | 6746 5050 0 11 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 8378 +447 0 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 8778 +447 0 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 9178 +447 0 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 9578 +447 0 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 9978 +447 0 0 | 9399 8777 0 3 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 10378 +447 0 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 10778 +447 0 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 11178 +447 0 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 11578 +447 0 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 11978 +447 0 0 | 0 0 0 3 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 12378 +447 0 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 12778 +447 0 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 13178 +447 0 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 13578 +447 0 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 13978 +447 0 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 14378 +447 0 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 14778 +447 0 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 15178 +448 0 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 15578 +448 0 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 15978 +448 0 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 16378 +448 0 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 16778 +448 0 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 17178 +447 0 0 | 0 0 0 0 0
TOTAL PUT 792 | TOTAL PUT 4070 | TOTAL PUT 4862 17133 +263
| MONTH PUT/CALL RATIO 0.84
| MONTH TOTAL 10610 37329 +787
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 8052 -451 0 0 | 0 0 0 0 0
JAN-25 12100 C 0 0 0 0 0 | 0 0 0 7952 -451 0 0 | 0 0 0 0 0
JAN-25 12200 C 0 0 0 0 0 | 0 0 0 7852 -451 0 0 | 0 0 0 0 0
JAN-25 12300 C 0 0 0 0 0 | 0 0 0 7752 -451 0 0 | 0 0 0 0 0
JAN-25 12400 C 0 0 0 0 0 | 0 0 0 7652 -451 0 0 | 0 0 0 0 0
JAN-25 12500 C 0 0 0 0 0 | 0 0 0 7552 -451 0 0 | 0 0 0 0 0
JAN-25 12600 C 0 0 0 0 0 | 0 0 0 7452 -451 0 0 | 0 0 0 0 0
JAN-25 12700 C 0 0 0 0 0 | 0 0 0 7352 -451 0 0 | 0 0 0 0 0
JAN-25 12800 C 0 0 0 0 0 | 0 0 0 7252 -451 0 0 | 0 0 0 0 0
JAN-25 12900 C 0 0 0 0 0 | 0 0 0 7152 -451 0 0 | 0 0 0 0 0
JAN-25 13000 C 0 0 0 0 0 | 0 0 0 7052 -451 0 0 | 0 0 0 0 0
JAN-25 13100 C 0 0 0 0 0 | 0 0 0 6952 -451 0 0 | 0 0 0 0 0
JAN-25 13200 C 0 0 0 0 0 | 0 0 0 6852 -451 0 0 | 0 0 0 0 0
JAN-25 13300 C 0 0 0 0 0 | 0 0 0 6752 -451 0 0 | 0 0 0 0 0
JAN-25 13400 C 0 0 0 0 0 | 0 0 0 6652 -451 0 0 | 0 0 0 0 0
JAN-25 13500 C 0 0 0 0 0 | 0 0 0 6552 -451 0 0 | 0 0 0 0 0
JAN-25 13600 C 0 0 0 0 0 | 0 0 0 6452 -451 0 0 | 0 0 0 0 0
JAN-25 13700 C 0 0 0 0 0 | 0 0 0 6352 -451 0 0 | 0 0 0 0 0
JAN-25 13800 C 0 0 0 0 0 | 0 0 0 6252 -451 0 0 | 0 0 0 0 0
JAN-25 13900 C 0 0 0 0 0 | 0 0 0 6152 -451 0 0 | 0 0 0 0 0
JAN-25 14000 C 0 0 0 0 0 | 0 0 0 6052 -451 0 0 | 0 0 0 0 0
JAN-25 14100 C 0 0 0 0 0 | 0 0 0 5952 -451 0 0 | 0 0 0 0 0
JAN-25 14200 C 0 0 0 0 0 | 0 0 0 5852 -451 0 0 | 0 0 0 0 0
JAN-25 14300 C 0 0 0 0 0 | 0 0 0 5752 -451 0 0 | 0 0 0 0 0
JAN-25 14400 C 0 0 0 0 0 | 0 0 0 5652 -451 0 0 | 0 0 0 0 0
JAN-25 14500 C 0 0 0 0 0 | 0 0 0 5552 -451 0 0 | 0 0 0 0 0
JAN-25 14600 C 0 0 0 0 0 | 0 0 0 5452 -451 0 0 | 0 0 0 0 0
JAN-25 14700 C 0 0 0 0 0 | 0 0 0 5352 -451 0 0 | 0 0 0 0 0
JAN-25 14800 C 0 0 0 0 0 | 0 0 0 5252 -451 0 0 | 0 0 0 0 0
JAN-25 14900 C 0 0 0 0 0 | 0 0 0 5152 -451 0 0 | 0 0 0 0 0
JAN-25 15000 C 5336 5355 5200 5355 5 | 5278 5278 5072 5052 -451 0 7 | 5555 4638 12 1 -9
JAN-25 15100 C 0 0 0 0 0 | 0 0 0 4952 -451 0 0 | 0 0 0 0 0
JAN-25 15200 C 0 0 0 0 0 | 0 0 0 4852 -451 0 0 | 0 0 0 0 0
JAN-25 15300 C 0 0 0 0 0 | 0 0 0 4752 -451 0 0 | 0 0 0 0 0
JAN-25 15400 C 0 0 0 0 0 | 0 0 0 4652 -451 0 0 | 0 0 0 0 0
JAN-25 15500 C 0 0 0 0 0 | 4700 4700 4524 4552 -451 0 9 | 5100 4110 9 17 +7
JAN-25 15600 C 0 0 0 0 0 | 0 0 0 4452 -451 0 0 | 0 0 0 0 0
JAN-25 15700 C 0 0 0 0 0 | 0 0 0 4352 -451 0 0 | 0 0 0 0 0
JAN-25 15800 C 0 0 0 0 0 | 0 0 0 4252 -451 0 0 | 0 0 0 0 0
JAN-25 15900 C 0 0 0 0 0 | 0 0 0 4152 -451 0 0 | 0 0 0 0 0
JAN-25 16000 C 0 0 0 0 0 | 0 0 0 4053 -450 22 0 | 0 0 0 0 0
JAN-25 16100 C 0 0 0 0 0 | 0 0 0 3953 -450 22 0 | 0 0 0 0 0
JAN-25 16200 C 0 0 0 0 0 | 0 0 0 3853 -450 21 0 | 0 0 0 0 0
JAN-25 16300 C 0 0 0 0 0 | 0 0 0 3753 -451 21 0 | 0 0 0 0 0
JAN-25 16400 C 0 0 0 0 0 | 0 0 0 3654 -450 21 0 | 0 0 0 0 0
JAN-25 16500 C 0 0 0 0 0 | 0 0 0 3554 -450 21 0 | 0 0 0 0 0
JAN-25 16600 C 0 0 0 0 0 | 0 0 0 3455 -449 21 0 | 0 0 0 0 0
JAN-25 16700 C 0 0 0 0 0 | 0 0 0 3356 -449 21 0 | 0 0 0 0 0
JAN-25 16800 C 0 0 0 0 0 | 0 0 0 3257 -449 21 0 | 0 0 0 0 0
JAN-25 16900 C 0 0 0 0 0 | 0 0 0 3158 -448 21 0 | 0 0 0 0 0
JAN-25 17000 C 0 0 0 0 0 | 0 0 0 3059 -448 21 0 | 0 0 0 0 0
JAN-25 17100 C 0 0 0 0 0 | 0 0 0 2961 -447 21 0 | 0 0 0 0 0
JAN-25 17200 C 0 0 0 0 0 | 0 0 0 2863 -447 21 0 | 0 0 0 0 0
JAN-25 17300 C 0 0 0 0 0 | 0 0 0 2765 -446 21 0 | 0 0 0 0 0
JAN-25 17400 C 0 0 0 0 0 | 0 0 0 2668 -445 21 0 | 0 0 0 0 0
JAN-25 17500 C 0 0 0 0 0 | 0 0 0 2572 -444 21 0 | 0 0 0 0 0
JAN-25 17600 C 0 0 0 0 0 | 0 0 0 2476 -443 21 0 | 0 0 0 0 0
JAN-25 17700 C 0 0 0 0 0 | 0 0 0 2381 -441 21 0 | 0 0 0 0 0
JAN-25 17800 C 0 0 0 0 0 | 0 0 0 2286 -440 21 0 | 0 0 0 0 0
JAN-25 17900 C 0 0 0 0 0 | 0 0 0 2193 -438 21 0 | 0 0 0 0 0
JAN-25 18000 C 0 0 0 0 0 | 0 0 0 2100 -436 21 0 | 0 0 0 0 0
JAN-25 18100 C 0 0 0 0 0 | 0 0 0 2009 -434 21 0 | 0 0 0 0 0
JAN-25 18200 C 0 0 0 0 0 | 0 0 0 1919 -431 21 0 | 2345 1680 0 1 0
JAN-25 18300 C 0 0 0 0 0 | 0 0 0 1830 -428 21 0 | 0 0 0 0 0
JAN-25 18400 C 0 0 0 0 0 | 0 0 0 1742 -426 21 0 | 1690 1435 0 0 0
JAN-25 18500 C 0 0 0 0 0 | 0 0 0 1656 -422 21 0 | 2060 2060 0 1 0
JAN-25 18600 C 0 0 0 0 0 | 0 0 0 1572 -418 21 0 | 0 0 0 0 0
JAN-25 18700 C 0 0 0 0 0 | 0 0 0 1490 -414 21 0 | 0 0 0 0 0
JAN-25 18800 C 0 0 0 0 0 | 0 0 0 1409 -410 21 0 | 0 0 0 0 0
JAN-25 18900 C 0 0 0 0 0 | 0 0 0 1330 -405 21 0 | 0 0 0 0 0
JAN-25 19000 C 0 0 0 0 0 | 0 0 0 1254 -400 21 0 | 1071 980 0 1 0
JAN-25 19100 C 0 0 0 0 0 | 0 0 0 1180 -394 21 0 | 0 0 0 0 0
JAN-25 19200 C 0 0 0 0 0 | 0 0 0 1107 -389 21 0 | 1489 927 0 0 0
JAN-25 19300 C 0 0 0 0 0 | 0 0 0 1038 -382 21 0 | 0 0 0 0 0
JAN-25 19400 C 0 0 0 0 0 | 0 0 0 971 -375 21 0 | 940 705 0 4 0
JAN-25 19500 C 0 0 0 0 0 | 866 866 866 902 -373 21 1 | 1622 641 1 12 -1
JAN-25 19600 C 0 0 0 0 0 | 1000 1000 805 841 -364 21 3 | 1254 587 3 11 0
JAN-25 19700 C 0 0 0 0 0 | 0 0 0 784 -333 21 0 | 1330 576 0 15 0
JAN-25 19800 C 925 925 925 925 1 | 790 790 695 720 -334 20 3 | 1300 528 4 33 -3
JAN-25 19900 C 0 0 0 0 0 | 817 817 719 669 -323 21 11 | 1373 476 11 46 -2
JAN-25 20000 C 940 940 725 740 5 | 746 746 592 620 -313 21 16 | 1380 430 21 89 +4
JAN-25 20200 C 715 720 715 720 2 | 625 625 533 532 -293 21 29 | 1242 403 31 163 +6
JAN-25 20400 C 740 740 536 590 12 | 576 576 435 455 -268 21 55 | 964 329 67 113 +21
JAN-25 20600 C 489 489 476 476 32 | 480 480 368 389 -248 21 62 | 922 287 94 94 +8
JAN-25 20800 C 426 464 426 446 4 | 430 430 314 331 -229 22 126 | 1077 256 130 90 +51
JAN-25 21000 C 415 415 370 370 5 | 366 379 261 284 -208 22 99 | 870 205 104 48 +2
JAN-25 21200 C 380 380 300 330 6 | 308 308 223 243 -190 23 170 | 965 191 176 123 +53
JAN-25 21400 C 294 315 294 310 3 | 261 261 194 208 -173 23 44 | 833 163 47 98 +8
JAN-25 21600 C 345 345 253 253 4 | 210 210 167 178 -157 23 13 | 716 136 17 132 +3
JAN-25 21800 C 206 206 202 202 4 | 187 187 138 153 -143 24 46 | 720 124 50 58 +8
JAN-25 22000 C 218 218 170 186 27 | 180 180 118 131 -131 24 66 | 602 111 93 100 +40
JAN-25 22200 C 195 195 167 167 32 | 148 148 105 113 -118 25 12 | 533 97 44 47 +28
JAN-25 22400 C 0 0 0 0 0 | 104 104 90 98 -107 25 90 | 317 86 90 57 +4
JAN-25 22600 C 185 191 146 146 8 | 116 116 75 83 -99 25 33 | 437 75 41 101 +21
JAN-25 22800 C 125 135 118 118 4 | 79 79 67 73 -88 26 18 | 300 65 22 43 +4
JAN-25 23000 C 148 148 90 100 37 | 66 67 57 63 -79 26 58 | 443 57 95 117 -4
JAN-25 23200 C 128 128 88 88 32 | 79 79 49 55 -71 27 55 | 375 49 87 38 +19
JAN-25 23400 C 0 0 0 0 0 | 50 50 43 48 -64 27 37 | 315 43 37 87 +25
JAN-25 23600 C 83 83 83 83 2 | 50 50 37 42 -57 27 86 | 311 37 88 128 +71
JAN-25 23800 C 98 98 98 98 1 | 37 37 34 37 -51 28 40 | 285 34 41 66 +18
JAN-25 24000 C 83 83 56 56 5 | 35 35 30 32 -47 28 39 | 232 30 44 77 +15
JAN-25 24200 C 0 0 0 0 0 | 30 30 28 28 -42 28 12 | 255 28 12 142 -10
JAN-25 24400 C 0 0 0 0 0 | 27 27 27 25 -38 29 7 | 147 27 7 10 -3
JAN-25 24600 C 0 0 0 0 0 | 32 32 22 22 -35 29 16 | 183 22 16 79 0
JAN-25 24800 C 0 0 0 0 0 | 28 28 20 19 -32 29 16 | 198 20 16 13 -3
JAN-25 25000 C 0 0 0 0 0 | 26 26 18 17 -29 30 33 | 190 18 33 114 +30
JAN-25 25200 C 38 38 38 38 2 | 0 0 0 14 -27 30 0 | 148 34 2 174 -2
JAN-25 25400 C 0 0 0 0 0 | 0 0 0 13 -25 31 0 | 99 41 0 86 0
JAN-25 25600 C 0 0 0 0 0 | 14 14 14 11 -22 31 1 | 101 14 1 37 -1
JAN-25 25800 C 0 0 0 0 0 | 13 13 13 10 -20 31 1 | 126 13 1 58 +1
JAN-25 26000 C 0 0 0 0 0 | 12 12 12 9 -18 31 16 | 123 12 16 26 +16
JAN-25 26200 C 0 0 0 0 0 | 0 0 0 8 -17 32 0 | 113 13 0 1 0
JAN-25 26400 C 0 0 0 0 0 | 0 0 0 7 -16 32 0 | 37 37 0 1 0
JAN-25 26600 C 0 0 0 0 0 | 0 0 0 6 -15 32 0 | 0 0 0 0 0
JAN-25 26800 C 0 0 0 0 0 | 0 0 0 5 -15 32 0 | 0 0 0 0 0
JAN-25 27000 C 0 0 0 0 0 | 0 0 0 4 -14 32 0 | 0 0 0 0 0
JAN-25 27200 C 0 0 0 0 0 | 8 8 8 3 -14 32 1 | 8 8 1 1 +1
JAN-25 27400 C 0 0 0 0 0 | 0 0 0 2 -13 31 0 | 0 0 0 0 0
JAN-25 27600 C 0 0 0 0 0 | 0 0 0 1 -13 30 0 | 65 19 0 14 0
JAN-25 27800 C 0 0 0 0 0 | 0 0 0 1 -12 31 0 | 7 7 0 1 0
JAN-25 28000 C 0 0 0 0 0 | 0 0 0 1 -11 31 0 | 0 0 0 0 0
JAN-25 28400 C 0 0 0 0 0 | 0 0 0 1 -10 32 0 | 0 0 0 0 0
JAN-25 28800 C 0 0 0 0 0 | 0 0 0 1 -9 34 0 | 0 0 0 0 0
JAN-25 29200 C 0 0 0 0 0 | 0 0 0 1 -8 35 0 | 7 7 0 1 0
JAN-25 29600 C 0 0 0 0 0 | 0 0 0 1 -7 36 0 | 0 0 0 0 0
JAN-25 30000 C 0 0 0 0 0 | 0 0 0 1 -6 37 0 | 24 24 0 1 0
JAN-25 30200 C 0 0 0 0 0 | 0 0 0 1 -5 38 0 | 0 0 0 0 0
JAN-25 30400 C 0 0 0 0 0 | 0 0 0 1 -4 38 0 | 0 0 0 0 0
JAN-25 30600 C 0 0 0 0 0 | 0 0 0 1 -3 39 0 | 0 0 0 0 0
JAN-25 30800 C 0 0 0 0 0 | 0 0 0 1 -2 39 0 | 0 0 0 0 0
JAN-25 31000 C 0 0 0 0 0 | 0 0 0 1 -1 40 0 | 0 0 0 0 0
JAN-25 31200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-25 31400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 31600 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-25 31800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 32000 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 0 0 0 0 0
JAN-25 32200 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 32400 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-25 32600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 32800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-25 33000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 33200 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JAN-25 33400 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 33600 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-25 33800 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 34000 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-25 34200 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 34400 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 0 0 0 0 0
JAN-25 34600 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 34800 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-25 35000 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 35200 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-25 35400 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-25 35600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 0 0 0 0 0
JAN-25 35800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-25 36000 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
TOTAL CALL 233 | TOTAL CALL 1331 | TOTAL CALL 1564 2770 +426
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 47 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 45 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 29 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 26 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 | 0 0 0 1 0 25 0 | 8 8 0 1 0
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 23 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 | 10 10 10 1 0 22 28 | 10 10 28 28 +28
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 +1 21 0 | 0 0 0 0 0
JAN-25 16600 P 0 0 0 0 0 | 0 0 0 3 +2 21 0 | 0 0 0 0 0
JAN-25 16700 P 0 0 0 0 0 | 0 0 0 4 +3 21 0 | 24 20 0 1 0
JAN-25 16800 P 0 0 0 0 0 | 0 0 0 5 +3 21 0 | 56 56 0 2 0
JAN-25 16900 P 0 0 0 0 0 | 0 0 0 6 +3 21 0 | 0 0 0 0 0
JAN-25 17000 P 0 0 0 0 0 | 0 0 0 7 +3 21 0 | 69 53 0 2 0
JAN-25 17100 P 0 0 0 0 0 | 0 0 0 9 +4 21 0 | 0 0 0 0 0
JAN-25 17200 P 0 0 0 0 0 | 22 22 22 11 +4 21 1 | 53 20 1 78 0
JAN-25 17300 P 0 0 0 0 0 | 25 26 25 13 +5 21 2 | 76 22 2 33 0
JAN-25 17400 P 0 0 0 0 0 | 28 28 28 16 +6 21 1 | 98 28 1 18 0
JAN-25 17500 P 0 0 0 0 0 | 0 0 0 20 +7 21 0 | 106 47 0 103 0
JAN-25 17600 P 0 0 0 0 0 | 34 35 32 25 +9 21 169 | 116 32 169 180 +121
JAN-25 17700 P 38 38 38 38 1 | 36 40 35 30 +11 21 125 | 75 35 126 100 +72
JAN-25 17800 P 0 0 0 0 0 | 39 45 39 35 +11 21 87 | 113 38 87 128 +87
JAN-25 17900 P 0 0 0 0 0 | 47 48 47 42 +13 21 12 | 149 47 12 16 +7
JAN-25 18000 P 0 0 0 0 0 | 53 53 48 50 +16 21 17 | 175 41 17 83 +4
JAN-25 18100 P 0 0 0 0 0 | 57 65 56 59 +18 21 32 | 199 46 32 79 -22
JAN-25 18200 P 0 0 0 0 0 | 61 68 60 69 +21 21 48 | 217 52 48 94 +27
JAN-25 18300 P 79 79 79 79 1 | 67 83 67 79 +22 21 44 | 246 55 45 120 +35
JAN-25 18400 P 0 0 0 0 0 | 79 96 79 90 +23 21 41 | 268 59 41 134 +32
JAN-25 18500 P 103 103 103 103 15 | 85 111 85 102 +24 21 103 | 278 66 118 271 +46
JAN-25 18600 P 103 111 99 99 32 | 95 123 95 117 +28 21 52 | 316 76 84 106 +18
JAN-25 18700 P 111 123 111 123 2 | 108 120 108 134 +34 21 51 | 355 85 53 67 +43
JAN-25 18800 P 133 136 133 136 2 | 141 152 129 152 +40 21 18 | 348 94 20 47 -13
JAN-25 18900 P 0 0 0 0 0 | 161 178 151 173 +44 21 18 | 367 113 18 25 -12
JAN-25 19000 P 160 181 155 181 6 | 180 201 170 196 +50 21 51 | 453 120 57 134 +9
JAN-25 19100 P 203 203 185 185 17 | 203 204 198 221 +55 21 26 | 383 150 43 134 +13
JAN-25 19200 P 210 223 206 223 4 | 228 252 212 248 +61 20 54 | 518 160 58 87 -1
JAN-25 19300 P 233 233 233 233 1 | 252 265 244 277 +66 20 17 | 593 176 18 85 -1
JAN-25 19400 P 246 294 246 272 5 | 291 315 265 309 +73 20 48 | 613 195 53 85 -7
JAN-25 19500 P 245 305 245 305 6 | 294 368 294 345 +82 20 47 | 634 195 53 49 +18
JAN-25 19600 P 327 357 327 357 3 | 320 400 320 384 +91 20 57 | 727 216 60 63 +38
JAN-25 19700 P 343 396 343 396 5 | 379 430 375 426 +101 21 37 | 732 249 42 172 +17
JAN-25 19800 P 418 418 418 418 1 | 435 502 422 472 +113 21 68 | 770 310 69 201 +59
JAN-25 19900 P 0 0 0 0 0 | 440 536 440 520 +125 21 99 | 753 292 99 182 +53
JAN-25 20000 P 480 530 480 530 3 | 512 595 509 571 +137 21 124 | 879 300 127 227 +75
JAN-25 20200 P 610 640 600 640 7 | 575 655 573 683 +160 21 56 | 774 375 63 134 +58
JAN-25 20400 P 624 737 624 725 4 | 736 774 724 806 +182 21 11 | 1010 456 15 114 +9
JAN-25 20600 P 715 715 715 715 1 | 870 947 868 928 +192 21 3 | 947 522 4 175 -1
JAN-25 20800 P 0 0 0 0 0 | 0 0 0 1085 +228 22 0 | 937 718 0 192 0
JAN-25 21000 P 0 0 0 0 0 | 1269 1269 1269 1231 +233 22 4 | 1269 715 4 28 +4
JAN-25 21200 P 0 0 0 0 0 | 0 0 0 1399 +260 23 0 | 1070 815 0 11 0
JAN-25 21400 P 0 0 0 0 0 | 0 0 0 1563 +276 23 0 | 0 0 0 0 0
JAN-25 21600 P 0 0 0 0 0 | 0 0 0 1732 +300 24 0 | 0 0 0 0 0
JAN-25 21800 P 0 0 0 0 0 | 0 0 0 1905 +313 24 0 | 1572 1564 0 2 0
JAN-25 22000 P 0 0 0 0 0 | 0 0 0 2083 +327 24 0 | 1755 1755 0 1 0
JAN-25 22200 P 0 0 0 0 0 | 0 0 0 2264 +339 25 0 | 0 0 0 0 0
JAN-25 22400 P 0 0 0 0 0 | 0 0 0 2447 +349 25 0 | 0 0 0 0 0
JAN-25 22600 P 0 0 0 0 0 | 0 0 0 2633 +359 25 0 | 0 0 0 0 0
JAN-25 22800 P 0 0 0 0 0 | 0 0 0 2821 +368 26 0 | 0 0 0 0 0
JAN-25 23000 P 0 0 0 0 0 | 0 0 0 3011 +376 26 0 | 0 0 0 0 0
JAN-25 23200 P 0 0 0 0 0 | 0 0 0 3203 +384 27 0 | 0 0 0 0 0
JAN-25 23400 P 0 0 0 0 0 | 0 0 0 3395 +390 27 0 | 0 0 0 0 0
JAN-25 23600 P 0 0 0 0 0 | 0 0 0 3589 +396 27 0 | 0 0 0 0 0
JAN-25 23800 P 0 0 0 0 0 | 0 0 0 3784 +401 28 0 | 0 0 0 0 0
JAN-25 24000 P 0 0 0 0 0 | 0 0 0 3979 +406 28 0 | 4400 3800 0 6 0
JAN-25 24200 P 0 0 0 0 0 | 0 0 0 4175 +410 28 0 | 0 0 0 0 0
JAN-25 24400 P 0 0 0 0 0 | 0 0 0 4372 +414 29 0 | 0 0 0 0 0
JAN-25 24600 P 0 0 0 0 0 | 0 0 0 4569 +417 29 0 | 0 0 0 0 0
JAN-25 24800 P 0 0 0 0 0 | 0 0 0 4766 +420 29 0 | 5185 4350 0 5 0
JAN-25 25000 P 0 0 0 0 0 | 0 0 0 4964 +422 30 0 | 0 0 0 0 0
JAN-25 25200 P 0 0 0 0 0 | 0 0 0 5162 +425 30 0 | 0 0 0 0 0
JAN-25 25400 P 0 0 0 0 0 | 0 0 0 5361 +428 31 0 | 0 0 0 0 0
JAN-25 25600 P 0 0 0 0 0 | 0 0 0 5559 +429 31 0 | 0 0 0 0 0
JAN-25 25800 P 0 0 0 0 0 | 0 0 0 5758 +431 31 0 | 0 0 0 0 0
JAN-25 26000 P 0 0 0 0 0 | 0 0 0 5957 +433 31 0 | 0 0 0 0 0
JAN-25 26200 P 0 0 0 0 0 | 0 0 0 6156 +434 32 0 | 0 0 0 0 0
JAN-25 26400 P 0 0 0 0 0 | 0 0 0 6355 +435 32 0 | 0 0 0 0 0
JAN-25 26600 P 0 0 0 0 0 | 0 0 0 6555 +437 33 0 | 0 0 0 0 0
JAN-25 26800 P 0 0 0 0 0 | 0 0 0 6754 +438 33 0 | 0 0 0 0 0
JAN-25 27000 P 0 0 0 0 0 | 0 0 0 6953 +438 33 0 | 0 0 0 0 0
JAN-25 27200 P 0 0 0 0 0 | 0 0 0 7153 +439 34 0 | 0 0 0 0 0
JAN-25 27400 P 0 0 0 0 0 | 0 0 0 7353 +441 34 0 | 0 0 0 0 0
JAN-25 27600 P 0 0 0 0 0 | 0 0 0 7552 +441 34 0 | 0 0 0 0 0
JAN-25 27800 P 0 0 0 0 0 | 0 0 0 7752 +442 35 0 | 0 0 0 0 0
JAN-25 28000 P 0 0 0 0 0 | 0 0 0 7951 +442 35 0 | 0 0 0 0 0
JAN-25 28400 P 0 0 0 0 0 | 0 0 0 8351 +443 36 0 | 0 0 0 0 0
JAN-25 28800 P 0 0 0 0 0 | 0 0 0 8751 +445 37 0 | 0 0 0 0 0
JAN-25 29200 P 0 0 0 0 0 | 0 0 0 9150 +445 37 0 | 0 0 0 0 0
JAN-25 29600 P 0 0 0 0 0 | 0 0 0 9550 +445 38 0 | 0 0 0 0 0
JAN-25 30000 P 9666 9666 9666 9666 1 | 9909 9909 9909 9950 +446 39 1 | 9909 9555 2 3 +2
JAN-25 30200 P 0 0 0 0 0 | 0 0 0 10150 +447 40 0 | 0 0 0 0 0
JAN-25 30400 P 0 0 0 0 0 | 0 0 0 10349 +446 38 0 | 0 0 0 0 0
JAN-25 30600 P 0 0 0 0 0 | 0 0 0 10549 +446 39 0 | 0 0 0 0 0
JAN-25 30800 P 0 0 0 0 0 | 0 0 0 10749 +446 39 0 | 0 0 0 0 0
JAN-25 31000 P 0 0 0 0 0 | 0 0 0 10949 +447 40 0 | 0 0 0 0 0
JAN-25 31200 P 0 0 0 0 0 | 0 0 0 11149 +447 40 0 | 0 0 0 0 0
JAN-25 31400 P 0 0 0 0 0 | 0 0 0 11349 +447 41 0 | 0 0 0 0 0
JAN-25 31600 P 0 0 0 0 0 | 0 0 0 11549 +447 41 0 | 0 0 0 0 0
JAN-25 31800 P 0 0 0 0 0 | 0 0 0 11749 +447 42 0 | 0 0 0 0 0
JAN-25 32000 P 0 0 0 0 0 | 0 0 0 11949 +448 42 0 | 0 0 0 0 0
JAN-25 32200 P 0 0 0 0 0 | 0 0 0 12149 +448 43 0 | 0 0 0 0 0
JAN-25 32400 P 0 0 0 0 0 | 0 0 0 12349 +448 43 0 | 0 0 0 0 0
JAN-25 32600 P 0 0 0 0 0 | 0 0 0 12549 +448 44 0 | 0 0 0 0 0
JAN-25 32800 P 0 0 0 0 0 | 0 0 0 12749 +448 44 0 | 0 0 0 0 0
JAN-25 33000 P 0 0 0 0 0 | 0 0 0 12949 +448 45 0 | 0 0 0 0 0
JAN-25 33200 P 0 0 0 0 0 | 0 0 0 13149 +448 45 0 | 0 0 0 0 0
JAN-25 33400 P 0 0 0 0 0 | 0 0 0 13349 +448 46 0 | 0 0 0 0 0
JAN-25 33600 P 0 0 0 0 0 | 0 0 0 13549 +449 46 0 | 0 0 0 0 0
JAN-25 33800 P 0 0 0 0 0 | 0 0 0 13749 +449 47 0 | 0 0 0 0 0
JAN-25 34000 P 0 0 0 0 0 | 0 0 0 13949 +449 47 0 | 0 0 0 0 0
JAN-25 34200 P 0 0 0 0 0 | 0 0 0 14149 +449 48 0 | 0 0 0 0 0
JAN-25 34400 P 0 0 0 0 0 | 0 0 0 14349 +449 48 0 | 0 0 0 0 0
JAN-25 34600 P 0 0 0 0 0 | 0 0 0 14549 +449 49 0 | 0 0 0 0 0
JAN-25 34800 P 0 0 0 0 0 | 0 0 0 14749 +449 49 0 | 0 0 0 0 0
JAN-25 35000 P 0 0 0 0 0 | 0 0 0 14949 +449 50 0 | 0 0 0 0 0
JAN-25 35200 P 0 0 0 0 0 | 0 0 0 15149 +449 50 0 | 0 0 0 0 0
JAN-25 35400 P 0 0 0 0 0 | 0 0 0 15349 +449 51 0 | 0 0 0 0 0
JAN-25 35600 P 0 0 0 0 0 | 0 0 0 15549 +449 51 0 | 0 0 0 0 0
JAN-25 35800 P 0 0 0 0 0 | 0 0 0 15749 +449 52 0 | 0 0 0 0 0
JAN-25 36000 P 0 0 0 0 0 | 0 0 0 15949 +449 52 0 | 0 0 0 0 0
TOTAL PUT 117 | TOTAL PUT 1552 | TOTAL PUT 1669 3816 +818
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 3233 6586 +1244
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 10096 -455 0 0 | 0 0 0 0 0
MAR-25 10100 C 0 0 0 0 0 | 0 0 0 9996 -455 0 0 | 0 0 0 0 0
MAR-25 10200 C 0 0 0 0 0 | 0 0 0 9896 -455 0 0 | 0 0 0 0 0
MAR-25 10300 C 0 0 0 0 0 | 0 0 0 9796 -455 0 0 | 0 0 0 0 0
MAR-25 10400 C 0 0 0 0 0 | 0 0 0 9696 -455 0 0 | 0 0 0 0 0
MAR-25 10500 C 0 0 0 0 0 | 0 0 0 9596 -455 0 0 | 0 0 0 0 0
MAR-25 10600 C 0 0 0 0 0 | 0 0 0 9496 -455 0 0 | 0 0 0 0 0
MAR-25 10700 C 0 0 0 0 0 | 0 0 0 9396 -455 0 0 | 0 0 0 0 0
MAR-25 10800 C 0 0 0 0 0 | 0 0 0 9296 -455 0 0 | 0 0 0 0 0
MAR-25 10900 C 0 0 0 0 0 | 0 0 0 9196 -455 0 0 | 0 0 0 0 0
MAR-25 11000 C 0 0 0 0 0 | 0 0 0 9096 -455 0 0 | 0 0 0 0 0
MAR-25 11100 C 0 0 0 0 0 | 0 0 0 8996 -455 0 0 | 0 0 0 0 0
MAR-25 11200 C 0 0 0 0 0 | 0 0 0 8896 -455 0 0 | 0 0 0 0 0
MAR-25 11300 C 0 0 0 0 0 | 0 0 0 8796 -455 0 0 | 0 0 0 0 0
MAR-25 11400 C 0 0 0 0 0 | 0 0 0 8696 -455 0 0 | 0 0 0 0 0
MAR-25 11500 C 0 0 0 0 0 | 0 0 0 8596 -455 0 0 | 0 0 0 0 0
MAR-25 11600 C 0 0 0 0 0 | 0 0 0 8496 -455 0 0 | 0 0 0 0 0
MAR-25 11700 C 0 0 0 0 0 | 0 0 0 8396 -455 0 0 | 0 0 0 0 0
MAR-25 11800 C 0 0 0 0 0 | 0 0 0 8296 -455 0 0 | 0 0 0 0 0
MAR-25 11900 C 0 0 0 0 0 | 0 0 0 8196 -455 0 0 | 0 0 0 0 0
MAR-25 12000 C 0 0 0 0 0 | 0 0 0 8096 -455 0 0 | 0 0 0 0 0
MAR-25 12100 C 0 0 0 0 0 | 0 0 0 7996 -455 0 0 | 0 0 0 0 0
MAR-25 12200 C 0 0 0 0 0 | 0 0 0 7896 -455 0 0 | 0 0 0 0 0
MAR-25 12300 C 0 0 0 0 0 | 0 0 0 7796 -455 0 0 | 0 0 0 0 0
MAR-25 12400 C 0 0 0 0 0 | 0 0 0 7696 -455 0 0 | 0 0 0 0 0
MAR-25 12500 C 0 0 0 0 0 | 0 0 0 7596 -455 0 0 | 0 0 0 0 0
MAR-25 12600 C 0 0 0 0 0 | 0 0 0 7496 -455 0 0 | 0 0 0 0 0
MAR-25 12700 C 0 0 0 0 0 | 0 0 0 7396 -455 0 0 | 0 0 0 0 0
MAR-25 12800 C 0 0 0 0 0 | 0 0 0 7296 -455 0 0 | 0 0 0 0 0
MAR-25 12900 C 0 0 0 0 0 | 0 0 0 7196 -455 0 0 | 0 0 0 0 0
MAR-25 13000 C 0 0 0 0 0 | 0 0 0 7096 -455 0 0 | 0 0 0 0 0
MAR-25 13100 C 0 0 0 0 0 | 0 0 0 6996 -455 0 0 | 0 0 0 0 0
MAR-25 13200 C 0 0 0 0 0 | 0 0 0 6896 -455 0 0 | 0 0 0 0 0
MAR-25 13300 C 0 0 0 0 0 | 0 0 0 6796 -455 0 0 | 0 0 0 0 0
MAR-25 13400 C 0 0 0 0 0 | 0 0 0 6696 -455 0 0 | 0 0 0 0 0
MAR-25 13500 C 0 0 0 0 0 | 0 0 0 6596 -455 0 0 | 0 0 0 0 0
MAR-25 13600 C 0 0 0 0 0 | 0 0 0 6496 -455 0 0 | 0 0 0 0 0
MAR-25 13700 C 0 0 0 0 0 | 0 0 0 6397 -454 24 0 | 0 0 0 0 0
MAR-25 13800 C 0 0 0 0 0 | 0 0 0 6297 -454 23 0 | 0 0 0 0 0
MAR-25 13900 C 0 0 0 0 0 | 0 0 0 6197 -454 23 0 | 4300 3995 0 0 0
MAR-25 14000 C 0 0 0 0 0 | 0 0 0 6097 -455 22 0 | 9602 3417 0 35 0
MAR-25 14100 C 0 0 0 0 0 | 0 0 0 5997 -455 22 0 | 3680 3560 0 3 0
MAR-25 14200 C 0 0 0 0 0 | 0 0 0 5898 -454 23 0 | 3512 3402 0 2 0
MAR-25 14300 C 0 0 0 0 0 | 0 0 0 5798 -454 23 0 | 3567 3356 0 6 0
MAR-25 14400 C 0 0 0 0 0 | 0 0 0 5698 -454 22 0 | 8150 2925 0 10 0
MAR-25 14500 C 0 0 0 0 0 | 0 0 0 5599 -454 23 0 | 6320 2590 0 1 0
MAR-25 14600 C 0 0 0 0 0 | 0 0 0 5499 -454 22 0 | 8180 2600 0 2 0
MAR-25 14700 C 0 0 0 0 0 | 0 0 0 5400 -453 23 0 | 2800 2730 0 1 0
MAR-25 14800 C 0 0 0 0 0 | 0 0 0 5300 -454 22 0 | 8130 2425 0 2 0
MAR-25 14900 C 0 0 0 0 0 | 0 0 0 5201 -453 22 0 | 2680 2570 0 2 0
MAR-25 15000 C 0 0 0 0 0 | 0 0 0 5102 -453 22 0 | 8400 2400 0 15 0
MAR-25 15100 C 0 0 0 0 0 | 0 0 0 5003 -453 22 0 | 2633 2633 0 1 0
MAR-25 15200 C 0 0 0 0 0 | 0 0 0 4905 -452 23 0 | 8160 3330 0 1 0
MAR-25 15300 C 0 0 0 0 0 | 0 0 0 4806 -452 22 0 | 7900 3275 0 0 0
MAR-25 15400 C 0 0 0 0 0 | 0 0 0 4708 -451 23 0 | 8030 7300 0 2 0
MAR-25 15500 C 0 0 0 0 0 | 0 0 0 4609 -451 22 0 | 6480 5544 0 1 0
MAR-25 15600 C 0 0 0 0 0 | 0 0 0 4512 -450 22 0 | 0 0 0 0 0
MAR-25 15700 C 0 0 0 0 0 | 0 0 0 4414 -449 22 0 | 0 0 0 0 0
MAR-25 15800 C 0 0 0 0 0 | 0 0 0 4317 -448 22 0 | 0 0 0 0 0
MAR-25 15900 C 0 0 0 0 0 | 0 0 0 4220 -448 22 0 | 0 0 0 0 0
MAR-25 16000 C 0 0 0 0 0 | 4140 4140 4140 4123 -447 22 1 | 7563 1800 1 29 +1
MAR-25 16100 C 0 0 0 0 0 | 0 0 0 4027 -446 22 0 | 0 0 0 0 0
MAR-25 16200 C 0 0 0 0 0 | 0 0 0 3931 -445 22 0 | 1436 1436 0 1 0
MAR-25 16300 C 0 0 0 0 0 | 0 0 0 3835 -445 22 0 | 0 0 0 0 0
MAR-25 16400 C 0 0 0 0 0 | 0 0 0 3741 -443 22 0 | 0 0 0 0 0
MAR-25 16500 C 0 0 0 0 0 | 0 0 0 3646 -442 22 0 | 4185 1530 0 1 0
MAR-25 16600 C 0 0 0 0 0 | 0 0 0 3553 -440 22 0 | 0 0 0 0 0
MAR-25 16700 C 0 0 0 0 0 | 0 0 0 3459 -439 22 0 | 0 0 0 0 0
MAR-25 16800 C 0 0 0 0 0 | 0 0 0 3367 -437 22 0 | 1333 1146 0 2 0
MAR-25 16900 C 0 0 0 0 0 | 0 0 0 3275 -436 22 0 | 0 0 0 0 0
MAR-25 17000 C 0 0 0 0 0 | 0 0 0 3184 -434 22 0 | 2960 1845 0 1 0
MAR-25 17100 C 0 0 0 0 0 | 3206 3206 3206 3094 -432 22 2 | 3206 3206 2 2 +2
MAR-25 17200 C 0 0 0 0 0 | 0 0 0 3004 -430 22 0 | 2565 962 0 4 0
MAR-25 17300 C 0 0 0 0 0 | 0 0 0 2916 -428 22 0 | 0 0 0 0 0
MAR-25 17400 C 0 0 0 0 0 | 0 0 0 2828 -426 22 0 | 1058 1058 0 2 0
MAR-25 17500 C 0 0 0 0 0 | 0 0 0 2742 -423 22 0 | 2292 770 0 3 0
MAR-25 17600 C 0 0 0 0 0 | 0 0 0 2656 -420 22 0 | 0 0 0 0 0
MAR-25 17700 C 0 0 0 0 0 | 0 0 0 2572 -417 22 0 | 0 0 0 0 0
MAR-25 17800 C 0 0 0 0 0 | 0 0 0 2488 -415 22 0 | 3720 799 0 3 0
MAR-25 17900 C 0 0 0 0 0 | 0 0 0 2406 -412 22 0 | 5755 699 0 14 0
MAR-25 18000 C 0 0 0 0 0 | 0 0 0 2325 -409 22 0 | 3750 583 0 26 0
MAR-25 18100 C 0 0 0 0 0 | 0 0 0 2245 -406 22 0 | 730 609 0 3 0
MAR-25 18200 C 0 0 0 0 0 | 0 0 0 2167 -402 22 0 | 700 630 0 2 0
MAR-25 18300 C 0 0 0 0 0 | 0 0 0 2090 -398 22 0 | 2040 510 0 3 0
MAR-25 18400 C 0 0 0 0 0 | 0 0 0 2014 -394 22 0 | 2830 469 0 4 0
MAR-25 18500 C 0 0 0 0 0 | 0 0 0 1940 -390 22 0 | 2711 489 0 11 0
MAR-25 18600 C 0 0 0 0 0 | 0 0 0 1867 -386 22 0 | 1431 483 0 2 0
MAR-25 18700 C 0 0 0 0 0 | 0 0 0 1795 -383 22 0 | 1817 445 0 21 0
MAR-25 18800 C 0 0 0 0 0 | 0 0 0 1725 -378 22 0 | 3211 404 0 57 0
MAR-25 18900 C 0 0 0 0 0 | 0 0 0 1657 -373 22 0 | 1914 408 0 6 0
MAR-25 19000 C 0 0 0 0 0 | 0 0 0 1567 -392 21 0 | 2200 333 0 11 0
MAR-25 19100 C 0 0 0 0 0 | 0 0 0 1525 -364 22 0 | 4095 443 0 3 0
MAR-25 19200 C 0 0 0 0 0 | 0 0 0 1441 -379 22 0 | 1347 290 0 42 0
MAR-25 19300 C 0 0 0 0 0 | 0 0 0 1399 -354 22 0 | 3901 268 0 9 0
MAR-25 19400 C 0 0 0 0 0 | 0 0 0 1322 -366 22 0 | 1258 876 0 22 0
MAR-25 19500 C 0 0 0 0 0 | 0 0 0 1264 -360 22 0 | 1251 240 0 35 0
MAR-25 19600 C 0 0 0 0 0 | 0 0 0 1208 -353 22 0 | 1838 229 0 54 0
MAR-25 19700 C 0 0 0 0 0 | 0 0 0 1155 -331 22 0 | 1035 239 0 75 0
MAR-25 19800 C 0 0 0 0 0 | 1090 1090 1090 1109 -318 22 20 | 1700 225 20 73 0
MAR-25 19900 C 0 0 0 0 0 | 0 0 0 1058 -311 22 0 | 1300 213 0 88 0
MAR-25 20000 C 0 0 0 0 0 | 1050 1050 1050 1010 -305 22 1 | 3337 180 1 49 -1
MAR-25 20200 C 0 0 0 0 0 | 0 0 0 918 -288 22 0 | 1738 155 0 55 0
MAR-25 20400 C 0 0 0 0 0 | 842 842 842 837 -271 22 4 | 1584 140 4 22 -30
MAR-25 20600 C 1025 1025 1025 1025 1 | 792 800 792 761 -257 22 4 | 2905 123 5 21 -1
MAR-25 20800 C 0 0 0 0 0 | 0 0 0 693 -241 23 0 | 2002 125 0 11 0
MAR-25 21000 C 0 0 0 0 0 | 706 706 600 629 -227 23 11 | 2000 175 11 57 +1
MAR-25 21200 C 0 0 0 0 0 | 0 0 0 571 -215 23 0 | 2000 153 0 16 0
MAR-25 21400 C 0 0 0 0 0 | 541 541 509 517 -203 23 3 | 1160 132 3 34 +1
MAR-25 21600 C 0 0 0 0 0 | 507 507 502 471 -191 23 2 | 1907 96 2 14 0
MAR-25 21800 C 0 0 0 0 0 | 500 500 450 429 -179 23 3 | 1813 260 3 25 +1
MAR-25 22000 C 0 0 0 0 0 | 400 410 393 390 -168 24 14 | 2610 108 14 50 +6
MAR-25 22200 C 0 0 0 0 0 | 0 0 0 356 -156 24 0 | 1988 108 0 34 0
MAR-25 22400 C 0 0 0 0 0 | 0 0 0 325 -149 24 0 | 1867 61 0 16 0
MAR-25 22600 C 0 0 0 0 0 | 288 289 288 295 -140 24 14 | 1783 95 14 48 +14
MAR-25 22800 C 0 0 0 0 0 | 313 313 268 271 -128 25 4 | 1679 160 4 36 0
MAR-25 23000 C 316 316 316 316 2 | 249 249 240 247 -121 25 2 | 2000 41 4 91 +1
MAR-25 23200 C 0 0 0 0 0 | 0 0 0 225 -114 25 0 | 830 42 0 47 0
MAR-25 23400 C 0 0 0 0 0 | 0 0 0 206 -108 25 0 | 940 24 0 77 0
MAR-25 23600 C 0 0 0 0 0 | 0 0 0 190 -100 26 0 | 1398 22 0 32 0
MAR-25 23800 C 0 0 0 0 0 | 175 175 175 175 -92 26 1 | 635 100 1 6 0
MAR-25 24000 C 0 0 0 0 0 | 151 165 151 161 -88 26 21 | 1660 108 21 32 +21
MAR-25 24200 C 239 242 239 242 7 | 0 0 0 143 -86 26 0 | 1568 91 7 11 0
MAR-25 24400 C 227 227 227 227 2 | 0 0 0 131 -82 26 0 | 375 90 2 3 -1
MAR-25 24600 C 209 209 209 209 1 | 117 117 117 120 -77 27 1 | 860 85 2 2 -1
MAR-25 24800 C 192 192 192 192 1 | 0 0 0 110 -70 27 0 | 368 38 1 9 0
MAR-25 25000 C 0 0 0 0 0 | 0 0 0 100 -70 27 0 | 1248 80 0 24 0
MAR-25 25200 C 0 0 0 0 0 | 0 0 0 92 -62 27 0 | 693 485 0 22 0
MAR-25 25400 C 0 0 0 0 0 | 0 0 0 84 -59 27 0 | 904 284 0 27 0
MAR-25 25600 C 0 0 0 0 0 | 0 0 0 78 -54 28 0 | 389 68 0 3 0
MAR-25 25800 C 0 0 0 0 0 | 0 0 0 71 -52 28 0 | 400 43 0 29 0
MAR-25 26000 C 0 0 0 0 0 | 0 0 0 68 -46 28 0 | 980 81 0 28 0
MAR-25 26200 C 0 0 0 0 0 | 0 0 0 60 -46 28 0 | 318 316 0 4 0
MAR-25 26400 C 0 0 0 0 0 | 0 0 0 56 -43 28 0 | 745 81 0 9 0
MAR-25 26600 C 0 0 0 0 0 | 0 0 0 51 -41 29 0 | 716 593 0 9 0
MAR-25 26800 C 0 0 0 0 0 | 0 0 0 48 -38 29 0 | 800 124 0 4 0
MAR-25 27000 C 0 0 0 0 0 | 0 0 0 44 -36 29 0 | 568 38 0 3 0
MAR-25 27200 C 0 0 0 0 0 | 0 0 0 41 -34 29 0 | 0 0 0 0 0
MAR-25 27400 C 0 0 0 0 0 | 0 0 0 38 -32 29 0 | 0 0 0 0 0
MAR-25 27600 C 0 0 0 0 0 | 0 0 0 35 -31 30 0 | 556 556 0 22 0
MAR-25 27800 C 0 0 0 0 0 | 0 0 0 33 -28 30 0 | 518 102 0 48 0
MAR-25 28000 C 0 0 0 0 0 | 0 0 0 30 -28 30 0 | 502 50 0 46 0
MAR-25 28200 C 0 0 0 0 0 | 0 0 0 28 -26 30 0 | 476 476 0 22 0
MAR-25 28400 C 0 0 0 0 0 | 0 0 0 26 -25 30 0 | 364 135 0 25 0
MAR-25 28600 C 0 0 0 0 0 | 0 0 0 24 -24 30 0 | 357 118 0 53 0
MAR-25 28800 C 0 0 0 0 0 | 0 0 0 23 -22 31 0 | 136 136 0 2 0
MAR-25 29000 C 0 0 0 0 0 | 0 0 0 21 -22 31 0 | 508 35 0 14 0
TOTAL CALL 14 | TOTAL CALL 108 | TOTAL CALL 122 1885 +14
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 41 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 34 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 33 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 32 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 31 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 27 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 26 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 25 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 | 0 0 0 1 0 24 0 | 158 24 0 2 0
MAR-25 13800 P 0 0 0 0 0 | 0 0 0 1 0 23 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 22 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 21 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 20 0 | 196 185 0 27 0
MAR-25 14600 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 179 50 0 49 0
MAR-25 14700 P 0 0 0 0 0 | 0 0 0 3 +2 22 0 | 175 84 0 41 0
MAR-25 14800 P 0 0 0 0 0 | 0 0 0 4 +2 22 0 | 248 50 0 3 0
MAR-25 14900 P 0 0 0 0 0 | 0 0 0 5 +2 22 0 | 310 65 0 5 0
MAR-25 15000 P 0 0 0 0 0 | 0 0 0 6 +2 22 0 | 482 47 0 30 0
MAR-25 15100 P 0 0 0 0 0 | 0 0 0 7 +2 22 0 | 381 66 0 4 0
MAR-25 15200 P 0 0 0 0 0 | 0 0 0 9 +3 23 0 | 309 231 0 0 0
MAR-25 15300 P 0 0 0 0 0 | 0 0 0 10 +3 22 0 | 254 75 0 1 0
MAR-25 15400 P 0 0 0 0 0 | 0 0 0 12 +4 23 0 | 450 95 0 22 0
MAR-25 15500 P 0 0 0 0 0 | 0 0 0 13 +4 22 0 | 335 108 0 49 0
MAR-25 15600 P 0 0 0 0 0 | 0 0 0 16 +5 22 0 | 575 86 0 69 0
MAR-25 15700 P 0 0 0 0 0 | 0 0 0 18 +6 22 0 | 416 75 0 43 0
MAR-25 15800 P 0 0 0 0 0 | 0 0 0 21 +7 22 0 | 610 72 0 42 0
MAR-25 15900 P 0 0 0 0 0 | 0 0 0 24 +7 22 0 | 448 287 0 2 0
MAR-25 16000 P 0 0 0 0 0 | 53 54 53 27 +8 22 2 | 689 53 2 16 0
MAR-25 16100 P 0 0 0 0 0 | 0 0 0 31 +9 22 0 | 505 100 0 8 0
MAR-25 16200 P 0 0 0 0 0 | 63 63 63 35 +10 22 1 | 394 63 1 7 0
MAR-25 16300 P 0 0 0 0 0 | 0 0 0 39 +10 22 0 | 550 93 0 5 0
MAR-25 16400 P 0 0 0 0 0 | 0 0 0 45 +12 22 0 | 502 80 0 5 0
MAR-25 16500 P 0 0 0 0 0 | 74 74 74 50 +13 22 1 | 850 74 1 59 +1
MAR-25 16600 P 0 0 0 0 0 | 0 0 0 57 +15 22 0 | 1026 125 0 27 0
MAR-25 16700 P 0 0 0 0 0 | 0 0 0 63 +16 22 0 | 1010 135 0 3 0
MAR-25 16800 P 0 0 0 0 0 | 0 0 0 71 +18 22 0 | 676 115 0 8 0
MAR-25 16900 P 0 0 0 0 0 | 0 0 0 79 +19 22 0 | 514 95 0 5 0
MAR-25 17000 P 0 0 0 0 0 | 0 0 0 91 +24 22 0 | 1157 99 0 31 0
MAR-25 17100 P 0 0 0 0 0 | 110 110 110 98 +23 22 1 | 957 107 1 20 +1
MAR-25 17200 P 0 0 0 0 0 | 0 0 0 108 +25 22 0 | 943 107 0 23 0
MAR-25 17300 P 0 0 0 0 0 | 0 0 0 120 +27 22 0 | 901 169 0 3 0
MAR-25 17400 P 0 0 0 0 0 | 0 0 0 132 +29 22 0 | 1008 242 0 3 0
MAR-25 17500 P 0 0 0 0 0 | 0 0 0 146 +32 22 0 | 979 114 0 10 0
MAR-25 17600 P 0 0 0 0 0 | 0 0 0 160 +35 22 0 | 725 168 0 9 0
MAR-25 17700 P 0 0 0 0 0 | 0 0 0 176 +38 22 0 | 506 153 0 9 0
MAR-25 17800 P 0 0 0 0 0 | 185 185 185 192 +40 22 1 | 1295 160 1 17 0
MAR-25 17900 P 0 0 0 0 0 | 0 0 0 210 +43 22 0 | 1030 248 0 18 0
MAR-25 18000 P 0 0 0 0 0 | 196 229 196 229 +46 22 2 | 1580 177 2 35 0
MAR-25 18100 P 0 0 0 0 0 | 0 0 0 248 +48 22 0 | 628 211 0 10 0
MAR-25 18200 P 0 0 0 0 0 | 270 270 270 265 +47 22 1 | 1979 213 1 16 +1
MAR-25 18300 P 0 0 0 0 0 | 266 277 266 289 +45 22 2 | 940 245 2 5 +1
MAR-25 18400 P 0 0 0 0 0 | 0 0 0 309 +47 22 0 | 914 263 0 3 0
MAR-25 18500 P 0 0 0 0 0 | 0 0 0 335 +54 22 0 | 975 268 0 16 0
MAR-25 18600 P 333 333 333 333 1 | 340 340 340 360 +57 22 3 | 925 273 4 17 0
MAR-25 18700 P 0 0 0 0 0 | 367 367 355 387 +61 22 3 | 680 290 3 26 -1
MAR-25 18800 P 0 0 0 0 0 | 400 400 400 418 +68 22 1 | 2008 319 1 11 +1
MAR-25 18900 P 411 411 411 411 1 | 425 425 425 448 +73 22 1 | 760 336 2 13 +2
MAR-25 19000 P 0 0 0 0 0 | 0 0 0 480 +78 22 2 | 2000 330 2 89 0
MAR-25 19100 P 0 0 0 0 0 | 0 0 0 516 +84 22 0 | 1534 428 0 42 0
MAR-25 19200 P 0 0 0 0 0 | 0 0 0 554 +91 22 0 | 981 368 0 11 0
MAR-25 19300 P 0 0 0 0 0 | 0 0 0 593 +99 22 0 | 2350 405 0 68 0
MAR-25 19400 P 0 0 0 0 0 | 0 0 0 632 +103 22 0 | 932 442 0 12 0
MAR-25 19500 P 0 0 0 0 0 | 598 638 598 675 +112 22 3 | 1045 430 3 49 +3
MAR-25 19600 P 0 0 0 0 0 | 663 663 663 720 +120 22 1 | 1027 431 1 18 +1
MAR-25 19700 P 0 0 0 0 0 | 684 684 684 766 +126 22 1 | 1234 472 1 59 0
MAR-25 19800 P 0 0 0 0 0 | 0 0 0 814 +133 22 0 | 1127 535 0 63 0
MAR-25 19900 P 0 0 0 0 0 | 0 0 0 866 +142 22 0 | 1111 595 0 20 0
MAR-25 20000 P 0 0 0 0 0 | 876 921 851 917 +150 22 3 | 1665 559 3 42 +1
MAR-25 20200 P 0 0 0 0 0 | 920 1059 920 1026 +163 22 23 | 2789 576 23 50 +23
MAR-25 20400 P 0 0 0 0 0 | 1107 1107 1088 1143 +179 22 2 | 1629 739 2 17 0
MAR-25 20600 P 1147 1147 1147 1147 1 | 0 0 0 1261 +188 22 0 | 1750 908 1 15 +1
MAR-25 20800 P 0 0 0 0 0 | 0 0 0 1402 +211 23 0 | 3489 770 0 9 0
MAR-25 21000 P 0 0 0 0 0 | 0 0 0 1539 +260 23 0 | 3555 860 0 11 0
MAR-25 21200 P 0 0 0 0 0 | 0 0 0 1688 +241 23 0 | 3566 1220 0 7 0
MAR-25 21400 P 0 0 0 0 0 | 0 0 0 1831 +248 23 0 | 3940 1136 0 6 0
MAR-25 21600 P 0 0 0 0 0 | 0 0 0 1988 +266 24 0 | 4355 1020 0 5 0
MAR-25 21800 P 0 0 0 0 0 | 0 0 0 2144 +276 24 0 | 1935 1647 0 3 0
MAR-25 22000 P 0 0 0 0 0 | 0 0 0 2304 +287 24 0 | 4689 1155 0 7 0
MAR-25 22200 P 0 0 0 0 0 | 0 0 0 2468 +297 24 0 | 3926 1500 0 1 0
MAR-25 22400 P 0 0 0 0 0 | 0 0 0 2635 +306 24 0 | 5252 1558 0 1 0
MAR-25 22600 P 0 0 0 0 0 | 0 0 0 2805 +315 25 0 | 5600 1685 0 25 0
MAR-25 22800 P 0 0 0 0 0 | 0 0 0 2978 +323 25 0 | 5900 1533 0 7 0
MAR-25 23000 P 0 0 0 0 0 | 0 0 0 3154 +332 25 0 | 6350 1640 0 6 0
MAR-25 23200 P 0 0 0 0 0 | 0 0 0 3331 +339 25 0 | 3335 2625 0 2 0
MAR-25 23400 P 0 0 0 0 0 | 0 0 0 3511 +346 25 0 | 0 0 0 0 0
MAR-25 23600 P 0 0 0 0 0 | 0 0 0 3693 +353 26 0 | 3428 2078 0 3 0
MAR-25 23800 P 0 0 0 0 0 | 0 0 0 3876 +359 26 0 | 3700 2098 0 6 0
MAR-25 24000 P 0 0 0 0 0 | 0 0 0 4061 +365 26 0 | 4741 2500 0 6 0
MAR-25 24200 P 0 0 0 0 0 | 0 0 0 4247 +370 26 0 | 2800 2760 0 0 0
MAR-25 24400 P 0 0 0 0 0 | 0 0 0 4435 +376 26 0 | 3800 3750 0 1 0
MAR-25 24600 P 0 0 0 0 0 | 0 0 0 4624 +381 27 0 | 4400 3980 0 1 0
MAR-25 24800 P 0 0 0 0 0 | 0 0 0 4814 +385 27 0 | 4490 4288 0 1 0
MAR-25 25000 P 0 0 0 0 0 | 5016 5016 5016 5004 +389 27 1 | 5675 2889 1 9 -1
MAR-25 25200 P 0 0 0 0 0 | 0 0 0 5196 +393 27 0 | 4890 3020 0 5 0
MAR-25 25400 P 0 0 0 0 0 | 0 0 0 5388 +396 27 0 | 0 0 0 0 0
MAR-25 25600 P 0 0 0 0 0 | 0 0 0 5582 +401 28 0 | 0 0 0 0 0
MAR-25 25800 P 0 0 0 0 0 | 0 0 0 5775 +403 28 0 | 0 0 0 0 0
MAR-25 26000 P 0 0 0 0 0 | 5937 5980 5937 5970 +407 28 2 | 6517 3606 2 18 -1
MAR-25 26200 P 0 0 0 0 0 | 0 0 0 6164 +409 28 0 | 0 0 0 0 0
MAR-25 26400 P 0 0 0 0 0 | 0 0 0 6360 +412 28 0 | 0 0 0 0 0
MAR-25 26600 P 0 0 0 0 0 | 0 0 0 6555 +414 29 0 | 0 0 0 0 0
MAR-25 26800 P 0 0 0 0 0 | 0 0 0 6752 +417 29 0 | 0 0 0 0 0
MAR-25 27000 P 0 0 0 0 0 | 0 0 0 6948 +419 29 0 | 6228 4525 0 1 0
MAR-25 27200 P 0 0 0 0 0 | 0 0 0 7145 +421 29 0 | 0 0 0 0 0
MAR-25 27400 P 0 0 0 0 0 | 0 0 0 7342 +423 29 0 | 0 0 0 0 0
MAR-25 27600 P 0 0 0 0 0 | 0 0 0 7539 +424 30 0 | 0 0 0 0 0
MAR-25 27800 P 0 0 0 0 0 | 0 0 0 7737 +427 30 0 | 0 0 0 0 0
MAR-25 28000 P 0 0 0 0 0 | 0 0 0 7934 +427 30 0 | 0 0 0 0 0
MAR-25 28200 P 0 0 0 0 0 | 0 0 0 8132 +429 30 0 | 0 0 0 0 0
MAR-25 28400 P 0 0 0 0 0 | 0 0 0 8330 +430 30 0 | 0 0 0 0 0
MAR-25 28600 P 0 0 0 0 0 | 0 0 0 8528 +431 30 0 | 0 0 0 0 0
MAR-25 28800 P 0 0 0 0 0 | 0 0 0 8727 +433 31 0 | 0 0 0 0 0
MAR-25 29000 P 0 0 0 0 0 | 0 0 0 8925 +433 31 0 | 0 0 0 0 0
TOTAL PUT 3 | TOTAL PUT 57 | TOTAL PUT 60 2051 +33
| MONTH PUT/CALL RATIO 0.49
| MONTH TOTAL 182 3936 +47
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 8015 -458 0 0 | 0 0 0 0 0
JUN-25 12200 C 0 0 0 0 0 | 0 0 0 7816 -458 22 0 | 0 0 0 0 0
JUN-25 12400 C 0 0 0 0 0 | 0 0 0 7616 -458 21 0 | 0 0 0 0 0
JUN-25 12600 C 0 0 0 0 0 | 0 0 0 7416 -458 21 0 | 0 0 0 0 0
JUN-25 12800 C 0 0 0 0 0 | 0 0 0 7217 -458 21 0 | 0 0 0 0 0
JUN-25 13000 C 0 0 0 0 0 | 0 0 0 7018 -457 22 0 | 0 0 0 0 0
JUN-25 13200 C 0 0 0 0 0 | 0 0 0 6819 -457 21 0 | 0 0 0 0 0
JUN-25 13300 C 0 0 0 0 0 | 0 0 0 6719 -458 21 0 | 0 0 0 0 0
JUN-25 13400 C 0 0 0 0 0 | 0 0 0 6620 -457 21 0 | 0 0 0 0 0
JUN-25 13500 C 0 0 0 0 0 | 0 0 0 6521 -457 21 0 | 0 0 0 0 0
JUN-25 13600 C 0 0 0 0 0 | 0 0 0 6422 -457 21 0 | 0 0 0 0 0
JUN-25 13700 C 0 0 0 0 0 | 0 0 0 6323 -457 21 0 | 0 0 0 0 0
JUN-25 13800 C 0 0 0 0 0 | 0 0 0 6224 -457 21 0 | 0 0 0 0 0
JUN-25 13900 C 0 0 0 0 0 | 0 0 0 6125 -457 21 0 | 0 0 0 0 0
JUN-25 14000 C 0 0 0 0 0 | 0 0 0 6027 -456 21 0 | 0 0 0 0 0
JUN-25 14100 C 0 0 0 0 0 | 0 0 0 5928 -457 21 0 | 0 0 0 0 0
JUN-25 14200 C 0 0 0 0 0 | 0 0 0 5830 -456 21 0 | 0 0 0 0 0
JUN-25 14300 C 0 0 0 0 0 | 0 0 0 5732 -456 21 0 | 0 0 0 0 0
JUN-25 14400 C 0 0 0 0 0 | 0 0 0 5635 -455 21 0 | 0 0 0 0 0
JUN-25 14500 C 0 0 0 0 0 | 0 0 0 5537 -456 21 0 | 0 0 0 0 0
JUN-25 14600 C 0 0 0 0 0 | 0 0 0 5440 -455 21 0 | 0 0 0 0 0
JUN-25 14700 C 0 0 0 0 0 | 0 0 0 5344 -454 21 0 | 0 0 0 0 0
JUN-25 14800 C 0 0 0 0 0 | 0 0 0 5247 -454 21 0 | 0 0 0 0 0
JUN-25 14900 C 0 0 0 0 0 | 0 0 0 5151 -453 21 0 | 0 0 0 0 0
JUN-25 15000 C 0 0 0 0 0 | 0 0 0 5055 -453 21 0 | 5816 4550 0 10 0
JUN-25 15100 C 0 0 0 0 0 | 0 0 0 4960 -452 21 0 | 0 0 0 0 0
JUN-25 15200 C 0 0 0 0 0 | 0 0 0 4865 -451 21 0 | 0 0 0 0 0
JUN-25 15300 C 0 0 0 0 0 | 0 0 0 4770 -451 21 0 | 0 0 0 0 0
JUN-25 15400 C 0 0 0 0 0 | 0 0 0 4676 -450 21 0 | 0 0 0 0 0
JUN-25 15500 C 0 0 0 0 0 | 0 0 0 4583 -448 21 0 | 5850 3940 0 9 0
JUN-25 15600 C 0 0 0 0 0 | 0 0 0 4490 -447 22 0 | 3960 3815 0 1 0
JUN-25 15700 C 0 0 0 0 0 | 0 0 0 4397 -447 21 0 | 0 0 0 0 0
JUN-25 15800 C 0 0 0 0 0 | 0 0 0 4305 -446 21 0 | 3798 3798 0 1 0
JUN-25 15900 C 0 0 0 0 0 | 0 0 0 4214 -444 22 0 | 0 0 0 0 0
JUN-25 16000 C 0 0 0 0 0 | 0 0 0 4124 -442 22 0 | 4060 3530 0 0 0
JUN-25 16100 C 0 0 0 0 0 | 4137 4137 4137 4034 -441 22 1 | 4267 4137 1 0 -1
JUN-25 16200 C 0 0 0 0 0 | 0 0 0 3945 -439 22 0 | 0 0 0 0 0
JUN-25 16300 C 0 0 0 0 0 | 0 0 0 3856 -438 22 0 | 0 0 0 0 0
JUN-25 16400 C 0 0 0 0 0 | 0 0 0 3768 -437 22 0 | 0 0 0 0 0
JUN-25 16500 C 0 0 0 0 0 | 0 0 0 3682 -434 22 0 | 0 0 0 0 0
JUN-25 16600 C 0 0 0 0 0 | 0 0 0 3596 -432 22 0 | 0 0 0 0 0
JUN-25 16700 C 0 0 0 0 0 | 0 0 0 3510 -431 22 0 | 0 0 0 0 0
JUN-25 16800 C 0 0 0 0 0 | 0 0 0 3426 -428 22 0 | 0 0 0 0 0
JUN-25 16900 C 0 0 0 0 0 | 0 0 0 3343 -426 22 0 | 0 0 0 0 0
JUN-25 17000 C 0 0 0 0 0 | 0 0 0 3260 -424 22 0 | 0 0 0 0 0
JUN-25 17100 C 0 0 0 0 0 | 0 0 0 3179 -421 22 0 | 0 0 0 0 0
JUN-25 17200 C 0 0 0 0 0 | 0 0 0 3098 -419 22 0 | 0 0 0 0 0
JUN-25 17300 C 0 0 0 0 0 | 0 0 0 3019 -416 22 0 | 0 0 0 0 0
JUN-25 17400 C 0 0 0 0 0 | 0 0 0 2940 -413 22 0 | 0 0 0 0 0
JUN-25 17500 C 0 0 0 0 0 | 0 0 0 2863 -410 22 0 | 0 0 0 0 0
JUN-25 17600 C 0 0 0 0 0 | 0 0 0 2787 -407 22 0 | 0 0 0 0 0
JUN-25 17700 C 0 0 0 0 0 | 0 0 0 2712 -403 22 0 | 0 0 0 0 0
JUN-25 17800 C 0 0 0 0 0 | 0 0 0 2638 -400 22 0 | 0 0 0 0 0
JUN-25 17900 C 0 0 0 0 0 | 0 0 0 2565 -397 22 0 | 0 0 0 0 0
JUN-25 18000 C 0 0 0 0 0 | 0 0 0 2493 -393 22 0 | 0 0 0 0 0
JUN-25 18100 C 0 0 0 0 0 | 0 0 0 2423 -389 22 0 | 0 0 0 0 0
JUN-25 18200 C 0 0 0 0 0 | 0 0 0 2353 -386 22 0 | 0 0 0 0 0
JUN-25 18300 C 0 0 0 0 0 | 0 0 0 2285 -382 22 0 | 0 0 0 0 0
JUN-25 18400 C 0 0 0 0 0 | 0 0 0 2218 -378 22 0 | 0 0 0 0 0
JUN-25 18500 C 0 0 0 0 0 | 0 0 0 2152 -374 22 0 | 0 0 0 0 0
JUN-25 18600 C 0 0 0 0 0 | 0 0 0 2088 -370 22 0 | 0 0 0 0 0
JUN-25 18700 C 0 0 0 0 0 | 0 0 0 2025 -365 22 0 | 0 0 0 0 0
JUN-25 18800 C 0 0 0 0 0 | 0 0 0 1963 -361 22 0 | 0 0 0 0 0
JUN-25 18900 C 0 0 0 0 0 | 0 0 0 1902 -357 22 0 | 0 0 0 0 0
JUN-25 19000 C 0 0 0 0 0 | 0 0 0 1829 -366 22 0 | 2500 1352 0 13 0
JUN-25 19100 C 0 0 0 0 0 | 0 0 0 1785 -347 22 0 | 0 0 0 0 0
JUN-25 19200 C 0 0 0 0 0 | 0 0 0 1728 -342 22 0 | 1302 1277 0 2 0
JUN-25 19300 C 0 0 0 0 0 | 0 0 0 1672 -338 22 0 | 1245 1245 0 1 0
JUN-25 19400 C 0 0 0 0 0 | 0 0 0 1618 -333 22 0 | 0 0 0 0 0
JUN-25 19500 C 0 0 0 0 0 | 0 0 0 1556 -337 22 0 | 2504 1344 0 5 0
JUN-25 19600 C 0 0 0 0 0 | 0 0 0 1505 -331 22 0 | 1413 1263 0 9 0
JUN-25 19700 C 0 0 0 0 0 | 0 0 0 1455 -310 22 0 | 1257 1211 0 14 0
JUN-25 19800 C 0 0 0 0 0 | 0 0 0 1408 -303 22 0 | 1390 1210 0 10 0
JUN-25 19900 C 0 0 0 0 0 | 0 0 0 1356 -301 22 0 | 1750 1168 0 8 0
JUN-25 20000 C 0 0 0 0 0 | 1280 1280 1280 1311 -295 22 1 | 1900 932 1 12 +1
JUN-25 20200 C 0 0 0 0 0 | 1269 1269 1269 1223 -287 22 1 | 1269 1230 1 1 0
JUN-25 20400 C 0 0 0 0 0 | 0 0 0 1140 -276 22 0 | 1497 1059 0 9 0
JUN-25 20600 C 0 0 0 0 0 | 0 0 0 1063 -262 22 0 | 1668 1575 0 2 0
JUN-25 20800 C 0 0 0 0 0 | 0 0 0 991 -251 22 0 | 761 761 0 7 0
JUN-25 21000 C 0 0 0 0 0 | 999 999 999 923 -234 22 7 | 1165 705 7 16 +7
JUN-25 21200 C 0 0 0 0 0 | 886 886 886 860 -228 22 1 | 1399 601 1 19 0
JUN-25 21400 C 0 0 0 0 0 | 0 0 0 801 -218 22 0 | 805 565 0 2 0
JUN-25 21600 C 0 0 0 0 0 | 0 0 0 746 -210 23 0 | 597 483 0 2 0
JUN-25 21800 C 0 0 0 0 0 | 0 0 0 696 -196 23 0 | 658 490 0 1 0
JUN-25 22000 C 0 0 0 0 0 | 0 0 0 648 -189 23 0 | 1265 490 0 4 0
JUN-25 22200 C 0 0 0 0 0 | 0 0 0 604 -181 23 0 | 898 397 0 7 0
JUN-25 22400 C 0 0 0 0 0 | 0 0 0 564 -166 23 0 | 844 844 0 7 0
JUN-25 22600 C 0 0 0 0 0 | 0 0 0 525 -165 23 0 | 908 563 0 2 0
JUN-25 22800 C 0 0 0 0 0 | 0 0 0 490 -157 23 0 | 850 360 0 7 0
JUN-25 23000 C 0 0 0 0 0 | 0 0 0 458 -144 23 0 | 995 353 0 73 0
JUN-25 23200 C 0 0 0 0 0 | 0 0 0 427 -145 24 0 | 505 268 0 3 0
JUN-25 23400 C 0 0 0 0 0 | 407 407 407 399 -136 24 1 | 407 407 1 1 +1
JUN-25 23600 C 0 0 0 0 0 | 0 0 0 373 -129 24 0 | 347 347 0 7 0
JUN-25 23800 C 0 0 0 0 0 | 0 0 0 348 -119 24 0 | 580 272 0 2 0
JUN-25 24000 C 0 0 0 0 0 | 0 0 0 326 -118 24 0 | 590 580 0 8 0
JUN-25 24200 C 0 0 0 0 0 | 0 0 0 295 -122 24 0 | 0 0 0 0 0
JUN-25 24400 C 0 0 0 0 0 | 0 0 0 274 -116 24 0 | 0 0 0 0 0
JUN-25 24600 C 0 0 0 0 0 | 0 0 0 255 -99 24 0 | 0 0 0 0 0
JUN-25 24800 C 0 0 0 0 0 | 0 0 0 237 -94 24 0 | 0 0 0 0 0
JUN-25 25000 C 0 0 0 0 0 | 0 0 0 220 -89 24 0 | 420 201 0 6 0
JUN-25 25200 C 0 0 0 0 0 | 0 0 0 205 -84 25 0 | 400 280 0 0 0
JUN-25 25400 C 0 0 0 0 0 | 0 0 0 191 -79 25 0 | 0 0 0 0 0
JUN-25 25600 C 0 0 0 0 0 | 0 0 0 178 -75 25 0 | 210 197 0 2 0
JUN-25 25800 C 0 0 0 0 0 | 0 0 0 165 -71 25 0 | 176 163 0 2 0
JUN-25 26000 C 0 0 0 0 0 | 0 0 0 154 -67 25 0 | 370 168 0 22 0
JUN-25 26200 C 0 0 0 0 0 | 0 0 0 143 -64 25 0 | 263 263 0 1 0
JUN-25 26400 C 0 0 0 0 0 | 0 0 0 134 -60 25 0 | 230 225 0 2 0
JUN-25 26600 C 0 0 0 0 0 | 0 0 0 124 -57 25 0 | 152 152 0 1 0
JUN-25 26800 C 0 0 0 0 0 | 0 0 0 116 -54 25 0 | 0 0 0 0 0
JUN-25 27000 C 0 0 0 0 0 | 0 0 0 108 -51 25 0 | 0 0 0 0 0
JUN-25 27200 C 0 0 0 0 0 | 0 0 0 101 -48 26 0 | 115 115 0 1 0
JUN-25 27400 C 0 0 0 0 0 | 0 0 0 94 -46 26 0 | 0 0 0 0 0
JUN-25 27600 C 0 0 0 0 0 | 0 0 0 88 -43 26 0 | 0 0 0 0 0
JUN-25 27800 C 0 0 0 0 0 | 0 0 0 82 -41 26 0 | 0 0 0 0 0
JUN-25 28000 C 0 0 0 0 0 | 0 0 0 79 -36 26 0 | 170 111 0 2 0
JUN-25 28200 C 0 0 0 0 0 | 0 0 0 72 -36 26 0 | 228 58 0 0 0
JUN-25 28400 C 0 0 0 0 0 | 0 0 0 67 -35 26 0 | 0 0 0 0 0
JUN-25 28600 C 0 0 0 0 0 | 0 0 0 63 -32 26 0 | 0 0 0 0 0
JUN-25 28800 C 0 0 0 0 0 | 0 0 0 59 -31 26 0 | 212 212 0 1 0
JUN-25 29000 C 0 0 0 0 0 | 0 0 0 55 -29 26 0 | 168 70 0 2 0
JUN-25 29200 C 0 0 0 0 0 | 0 0 0 52 -27 27 0 | 55 55 0 1 0
JUN-25 29600 C 0 0 0 0 0 | 0 0 0 45 -25 27 0 | 89 89 0 1 0
JUN-25 30000 C 0 0 0 0 0 | 50 50 50 40 -22 27 5 | 150 32 5 147 0
TOTAL CALL 0 | TOTAL CALL 17 | TOTAL CALL 17 466 +8
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 0 21 0 | 0 0 0 0 0
JUN-25 12600 P 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-25 12800 P 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-25 13000 P 0 0 0 0 0 | 0 0 0 2 +1 21 0 | 68 68 0 7 0
JUN-25 13200 P 0 0 0 0 0 | 0 0 0 3 +1 21 0 | 0 0 0 0 0
JUN-25 13300 P 0 0 0 0 0 | 0 0 0 4 +1 21 0 | 0 0 0 0 0
JUN-25 13400 P 0 0 0 0 0 | 0 0 0 5 +1 21 0 | 0 0 0 0 0
JUN-25 13500 P 0 0 0 0 0 | 0 0 0 6 +1 21 0 | 0 0 0 0 0
JUN-25 13600 P 0 0 0 0 0 | 0 0 0 7 +1 21 0 | 0 0 0 0 0
JUN-25 13700 P 0 0 0 0 0 | 0 0 0 8 +1 21 0 | 0 0 0 0 0
JUN-25 13800 P 0 0 0 0 0 | 0 0 0 9 +1 21 0 | 0 0 0 0 0
JUN-25 13900 P 0 0 0 0 0 | 0 0 0 10 +1 21 0 | 0 0 0 0 0
JUN-25 14000 P 0 0 0 0 0 | 0 0 0 12 +2 21 0 | 98 85 0 6 0
JUN-25 14100 P 0 0 0 0 0 | 0 0 0 13 +1 21 0 | 0 0 0 0 0
JUN-25 14200 P 0 0 0 0 0 | 0 0 0 15 +2 21 0 | 0 0 0 0 0
JUN-25 14300 P 0 0 0 0 0 | 0 0 0 17 +2 21 0 | 0 0 0 0 0
JUN-25 14400 P 0 0 0 0 0 | 0 0 0 20 +3 21 0 | 0 0 0 0 0
JUN-25 14500 P 0 0 0 0 0 | 0 0 0 22 +2 21 0 | 114 114 0 3 0
JUN-25 14600 P 0 0 0 0 0 | 0 0 0 25 +3 21 0 | 0 0 0 0 0
JUN-25 14700 P 0 0 0 0 0 | 0 0 0 29 +4 21 0 | 0 0 0 0 0
JUN-25 14800 P 0 0 0 0 0 | 0 0 0 32 +4 21 0 | 150 150 0 1 0
JUN-25 14900 P 0 0 0 0 0 | 0 0 0 36 +5 21 0 | 125 125 0 1 0
JUN-25 15000 P 0 0 0 0 0 | 0 0 0 40 +5 21 0 | 150 149 0 2 0
JUN-25 15100 P 0 0 0 0 0 | 0 0 0 45 +6 21 0 | 0 0 0 0 0
JUN-25 15200 P 0 0 0 0 0 | 0 0 0 50 +7 21 0 | 0 0 0 0 0
JUN-25 15300 P 0 0 0 0 0 | 0 0 0 55 +7 21 0 | 0 0 0 0 0
JUN-25 15400 P 0 0 0 0 0 | 0 0 0 61 +8 21 0 | 0 0 0 0 0
JUN-25 15500 P 0 0 0 0 0 | 0 0 0 68 +10 21 0 | 139 139 0 5 0
JUN-25 15600 P 0 0 0 0 0 | 0 0 0 75 +11 22 0 | 0 0 0 0 0
JUN-25 15700 P 0 0 0 0 0 | 0 0 0 82 +11 21 0 | 210 175 0 2 0
JUN-25 15800 P 0 0 0 0 0 | 0 0 0 90 +12 21 0 | 220 208 0 2 0
JUN-25 15900 P 0 0 0 0 0 | 0 0 0 99 +14 22 0 | 208 208 0 1 0
JUN-25 16000 P 0 0 0 0 0 | 0 0 0 112 +19 22 0 | 248 124 0 11 0
JUN-25 16100 P 0 0 0 0 0 | 0 0 0 119 +17 22 0 | 0 0 0 0 0
JUN-25 16200 P 0 0 0 0 0 | 0 0 0 130 +19 22 0 | 155 155 0 1 0
JUN-25 16300 P 0 0 0 0 0 | 0 0 0 141 +20 22 0 | 0 0 0 0 0
JUN-25 16400 P 0 0 0 0 0 | 0 0 0 153 +21 22 0 | 0 0 0 0 0
JUN-25 16500 P 0 0 0 0 0 | 0 0 0 167 +24 22 0 | 340 183 0 6 0
JUN-25 16600 P 0 0 0 0 0 | 0 0 0 181 +26 22 0 | 0 0 0 0 0
JUN-25 16700 P 0 0 0 0 0 | 0 0 0 195 +27 22 0 | 0 0 0 0 0
JUN-25 16800 P 0 0 0 0 0 | 0 0 0 211 +30 22 0 | 0 0 0 0 0
JUN-25 16900 P 0 0 0 0 0 | 0 0 0 228 +32 22 0 | 337 337 0 1 0
JUN-25 17000 P 0 0 0 0 0 | 0 0 0 245 +34 22 0 | 359 180 0 3 0
JUN-25 17100 P 0 0 0 0 0 | 0 0 0 264 +37 22 0 | 304 304 0 1 0
JUN-25 17200 P 0 0 0 0 0 | 0 0 0 283 +39 22 0 | 508 318 0 3 0
JUN-25 17300 P 0 0 0 0 0 | 0 0 0 304 +42 22 0 | 413 288 0 1 0
JUN-25 17400 P 0 0 0 0 0 | 0 0 0 325 +45 22 0 | 0 0 0 0 0
JUN-25 17500 P 0 0 0 0 0 | 352 352 352 348 +48 22 1 | 355 332 1 3 +1
JUN-25 17600 P 0 0 0 0 0 | 0 0 0 372 +51 22 0 | 489 322 0 0 0
JUN-25 17700 P 0 0 0 0 0 | 0 0 0 397 +55 22 0 | 0 0 0 0 0
JUN-25 17800 P 0 0 0 0 0 | 0 0 0 423 +58 22 0 | 515 383 0 1 0
JUN-25 17900 P 0 0 0 0 0 | 0 0 0 450 +61 22 0 | 0 0 0 0 0
JUN-25 18000 P 0 0 0 0 0 | 0 0 0 478 +65 22 0 | 730 440 0 62 0
JUN-25 18100 P 0 0 0 0 0 | 0 0 0 523 +84 22 0 | 560 443 0 1 0
JUN-25 18200 P 0 0 0 0 0 | 0 0 0 552 +86 22 0 | 675 417 0 2 0
JUN-25 18300 P 0 0 0 0 0 | 0 0 0 583 +74 22 0 | 0 0 0 0 0
JUN-25 18400 P 0 0 0 0 0 | 0 0 0 614 +76 22 0 | 0 0 0 0 0
JUN-25 18500 P 0 0 0 0 0 | 0 0 0 647 +80 22 0 | 920 455 0 16 0
JUN-25 18600 P 0 0 0 0 0 | 0 0 0 681 +84 22 0 | 925 922 0 2 0
JUN-25 18700 P 0 0 0 0 0 | 0 0 0 717 +89 22 0 | 0 0 0 0 0
JUN-25 18800 P 0 0 0 0 0 | 0 0 0 754 +93 22 0 | 895 627 0 2 0
JUN-25 18900 P 0 0 0 0 0 | 0 0 0 792 +101 22 0 | 947 947 0 7 0
JUN-25 19000 P 0 0 0 0 0 | 0 0 0 832 +107 22 0 | 1150 691 0 33 0
JUN-25 19100 P 0 0 0 0 0 | 0 0 0 874 +105 22 0 | 0 0 0 0 0
JUN-25 19200 P 0 0 0 0 0 | 0 0 0 916 +109 22 0 | 1245 775 0 4 0
JUN-25 19300 P 0 0 0 0 0 | 0 0 0 961 +116 22 0 | 0 0 0 0 0
JUN-25 19400 P 0 0 0 0 0 | 0 0 0 1006 +120 22 0 | 0 0 0 0 0
JUN-25 19500 P 0 0 0 0 0 | 0 0 0 1053 +129 22 0 | 1277 890 0 12 0
JUN-25 19600 P 0 0 0 0 0 | 0 0 0 1101 +135 22 0 | 1276 955 0 2 0
JUN-25 19700 P 0 0 0 0 0 | 0 0 0 1151 +140 22 0 | 949 949 0 2 0
JUN-25 19800 P 0 0 0 0 0 | 1135 1150 1135 1203 +142 22 2 | 1428 1025 2 5 +1
JUN-25 19900 P 0 0 0 0 0 | 0 0 0 1255 +147 22 0 | 1070 1011 0 1 0
JUN-25 20000 P 0 0 0 0 0 | 1300 1300 1300 1309 +156 22 1 | 1508 1098 1 3 +1
JUN-25 20200 P 0 0 0 0 0 | 0 0 0 1421 +167 22 0 | 1222 1105 0 1 0
JUN-25 20400 P 0 0 0 0 0 | 0 0 0 1539 +181 22 0 | 1450 1325 0 1 0
JUN-25 20600 P 0 0 0 0 0 | 0 0 0 1644 +173 22 0 | 1648 1380 0 3 0
JUN-25 20800 P 0 0 0 0 0 | 0 0 0 1788 +204 22 0 | 0 0 0 0 0
JUN-25 21000 P 0 0 0 0 0 | 0 0 0 1921 +268 22 0 | 1510 1510 0 1 0
JUN-25 21200 P 0 0 0 0 0 | 0 0 0 2057 +232 23 0 | 0 0 0 0 0
JUN-25 21400 P 0 0 0 0 0 | 0 0 0 2198 +238 23 0 | 0 0 0 0 0
JUN-25 21600 P 0 0 0 0 0 | 0 0 0 2342 +246 23 0 | 0 0 0 0 0
JUN-25 21800 P 0 0 0 0 0 | 0 0 0 2490 +256 23 0 | 2080 2080 0 1 0
JUN-25 22000 P 0 0 0 0 0 | 0 0 0 2641 +265 23 0 | 0 0 0 0 0
JUN-25 22200 P 0 0 0 0 0 | 0 0 0 2796 +274 23 0 | 0 0 0 0 0
JUN-25 22400 P 0 0 0 0 0 | 0 0 0 2953 +283 23 0 | 0 0 0 0 0
JUN-25 22600 P 0 0 0 0 0 | 0 0 0 3113 +291 23 0 | 0 0 0 0 0
JUN-25 22800 P 0 0 0 0 0 | 0 0 0 3276 +299 23 0 | 3940 3940 0 1 0
JUN-25 23000 P 0 0 0 0 0 | 0 0 0 3442 +307 23 0 | 3960 3960 0 1 0
JUN-25 23200 P 0 0 0 0 0 | 0 0 0 3610 +315 24 0 | 0 0 0 0 0
JUN-25 23400 P 0 0 0 0 0 | 0 0 0 3780 +322 24 0 | 0 0 0 0 0
JUN-25 23600 P 0 0 0 0 0 | 0 0 0 3952 +329 24 0 | 0 0 0 0 0
JUN-25 23800 P 0 0 0 0 0 | 4085 4085 4085 4126 +335 24 1 | 4764 4085 1 1 +1
JUN-25 24000 P 0 0 0 0 0 | 0 0 0 4302 +342 24 0 | 3990 3680 0 2 0
JUN-25 24200 P 0 0 0 0 0 | 0 0 0 4480 +348 24 0 | 4880 3970 0 2 0
JUN-25 24400 P 0 0 0 0 0 | 0 0 0 4659 +353 24 0 | 4930 4300 0 2 0
JUN-25 24600 P 0 0 0 0 0 | 0 0 0 4840 +359 24 0 | 0 0 0 0 0
JUN-25 24800 P 0 0 0 0 0 | 0 0 0 5022 +364 24 0 | 0 0 0 0 0
JUN-25 25000 P 0 0 0 0 0 | 0 0 0 5205 +369 24 0 | 0 0 0 0 0
JUN-25 25200 P 0 0 0 0 0 | 0 0 0 5390 +374 25 0 | 0 0 0 0 0
JUN-25 25400 P 0 0 0 0 0 | 0 0 0 5576 +379 25 0 | 0 0 0 0 0
JUN-25 25600 P 0 0 0 0 0 | 0 0 0 5763 +383 25 0 | 0 0 0 0 0
JUN-25 25800 P 0 0 0 0 0 | 0 0 0 5950 +387 25 0 | 0 0 0 0 0
JUN-25 26000 P 0 0 0 0 0 | 6176 6176 6176 6139 +391 25 1 | 6924 5650 1 6 +1
JUN-25 26200 P 0 0 0 0 0 | 0 0 0 6328 +394 25 0 | 0 0 0 0 0
JUN-25 26400 P 0 0 0 0 0 | 0 0 0 6519 +398 25 0 | 0 0 0 0 0
JUN-25 26600 P 0 0 0 0 0 | 0 0 0 6709 +401 25 0 | 0 0 0 0 0
JUN-25 26800 P 0 0 0 0 0 | 0 0 0 6901 +404 25 0 | 0 0 0 0 0
JUN-25 27000 P 0 0 0 0 0 | 0 0 0 7093 +407 25 0 | 0 0 0 0 0
JUN-25 27200 P 0 0 0 0 0 | 0 0 0 7286 +410 26 0 | 0 0 0 0 0
JUN-25 27400 P 0 0 0 0 0 | 0 0 0 7479 +412 26 0 | 0 0 0 0 0
JUN-25 27600 P 0 0 0 0 0 | 0 0 0 7673 +415 26 0 | 0 0 0 0 0
JUN-25 27800 P 0 0 0 0 0 | 0 0 0 7867 +417 26 0 | 0 0 0 0 0
JUN-25 28000 P 0 0 0 0 0 | 0 0 0 8062 +420 26 0 | 0 0 0 0 0
JUN-25 28200 P 0 0 0 0 0 | 0 0 0 8257 +422 26 0 | 0 0 0 0 0
JUN-25 28400 P 0 0 0 0 0 | 0 0 0 8452 +423 26 0 | 0 0 0 0 0
JUN-25 28600 P 0 0 0 0 0 | 0 0 0 8648 +426 26 0 | 0 0 0 0 0
JUN-25 28800 P 0 0 0 0 0 | 0 0 0 8844 +427 26 0 | 0 0 0 0 0
JUN-25 29000 P 0 0 0 0 0 | 0 0 0 9040 +429 26 0 | 0 0 0 0 0
JUN-25 29200 P 0 0 0 0 0 | 0 0 0 9237 +431 27 0 | 0 0 0 0 0
JUN-25 29600 P 0 0 0 0 0 | 0 0 0 9630 +433 27 0 | 0 0 0 0 0
JUN-25 30000 P 0 0 0 0 0 | 0 0 0 10025 +436 27 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 6 | TOTAL PUT 6 237 +5
| MONTH PUT/CALL RATIO 0.35
| MONTH TOTAL 23 703 +13
MARKET PUT/CALL RATIO 0.88
MARKET TOTAL 14048 48554 +2091
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED