MINI-HANG SENG CHINA ENTERPRISES 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 JUN-22 7600 325 92 30 110 53 1117 +39
P JUN-22 7400 293 48 31 97 36 620 -57
P JUN-22 7300 252 28 33 63 21 396 -38
C JUN-22 7900 157 18 32 18 10 585 +9
P JUN-22 7200 146 15 33 36 12 423 -26
P JUL-22 7400 123 236 30 276 216 183 -62
C JUN-22 7800 99 32 31 40 18 492 +14
P JUL-22 6800 90 79 35 77 67 44 -21
P JUN-22 7500 74 79 30 153 63 184 -79
C JUN-22 8000 70 9 32 11 5 489 +4
Mini-Hang Seng China Enterprises Index Options HK$10 per point
Prev. Trading Day of the Exchange Trading Day of the Exchange
23 JUN 2022, THURSDAY 24 JUN 2022, 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
JUN-22 2000 C 0 0 0 0 0 | 0 0 0 5565 +136 0 0 | 0 0 0 0 0
JUN-22 3000 C 0 0 0 0 0 | 0 0 0 4565 +136 0 0 | 0 0 0 0 0
JUN-22 4000 C 0 0 0 0 0 | 0 0 0 3565 +136 0 0 | 0 0 0 0 0
JUN-22 4850 C 0 0 0 0 0 | 0 0 0 2715 +136 0 0 | 0 0 0 0 0
JUN-22 4900 C 0 0 0 0 0 | 0 0 0 2665 +136 0 0 | 0 0 0 0 0
JUN-22 4950 C 0 0 0 0 0 | 0 0 0 2615 +136 0 0 | 0 0 0 0 0
JUN-22 5000 C 0 0 0 0 0 | 0 0 0 2565 +136 0 0 | 0 0 0 0 0
JUN-22 5100 C 0 0 0 0 0 | 0 0 0 2465 +136 0 0 | 0 0 0 0 0
JUN-22 5200 C 0 0 0 0 0 | 0 0 0 2365 +136 0 0 | 0 0 0 0 0
JUN-22 5300 C 0 0 0 0 0 | 0 0 0 2265 +136 0 0 | 0 0 0 0 0
JUN-22 5400 C 0 0 0 0 0 | 0 0 0 2165 +136 0 0 | 0 0 0 0 0
JUN-22 5500 C 0 0 0 0 0 | 0 0 0 2065 +136 0 0 | 0 0 0 0 0
JUN-22 5600 C 0 0 0 0 0 | 0 0 0 1965 +136 0 0 | 0 0 0 0 0
JUN-22 5700 C 0 0 0 0 0 | 0 0 0 1865 +136 0 0 | 0 0 0 0 0
JUN-22 5800 C 0 0 0 0 0 | 0 0 0 1765 +136 0 0 | 1006 948 0 1 0
JUN-22 5900 C 0 0 0 0 0 | 0 0 0 1665 +136 0 0 | 914 863 0 1 0
JUN-22 6000 C 0 0 0 0 0 | 0 0 0 1565 +136 0 0 | 0 0 0 0 0
JUN-22 6100 C 0 0 0 0 0 | 0 0 0 1465 +136 0 0 | 0 0 0 0 0
JUN-22 6200 C 0 0 0 0 0 | 0 0 0 1365 +136 0 0 | 863 506 0 2 0
JUN-22 6300 C 0 0 0 0 0 | 0 0 0 1265 +136 0 0 | 1124 451 0 36 0
JUN-22 6400 C 0 0 0 0 0 | 0 0 0 1165 +136 0 0 | 1060 343 0 88 0
JUN-22 6500 C 0 0 0 0 0 | 0 0 0 1065 +135 0 0 | 1075 303 0 9 0
JUN-22 6600 C 0 0 0 0 0 | 0 0 0 966 +135 48 0 | 1004 250 0 32 0
JUN-22 6700 C 0 0 0 0 0 | 0 0 0 870 +139 54 0 | 963 226 0 46 0
JUN-22 6800 C 0 0 0 0 0 | 750 750 750 768 +134 44 1 | 822 180 1 178 0
JUN-22 6900 C 0 0 0 0 0 | 655 655 652 668 +133 39 3 | 870 160 3 71 -1
JUN-22 7000 C 0 0 0 0 0 | 595 595 595 572 +131 40 1 | 624 117 1 850 +1
JUN-22 7100 C 0 0 0 0 0 | 448 448 448 475 +123 36 1 | 538 101 1 467 0
JUN-22 7200 C 0 0 0 0 0 | 408 408 408 389 +120 39 2 | 561 75 2 78 -2
JUN-22 7300 C 202 202 202 202 1 | 276 324 226 298 +104 35 59 | 470 65 60 494 +42
JUN-22 7400 C 133 160 130 130 6 | 185 217 185 214 +81 32 63 | 480 48 69 277 +35
JUN-22 7500 C 89 89 89 89 2 | 123 168 108 145 +59 31 41 | 422 37 43 471 +5
JUN-22 7600 C 75 75 53 53 2 | 70 110 61 92 +39 30 323 | 429 29 325 1117 -47
JUN-22 7700 C 42 42 42 42 1 | 35 71 35 57 +26 31 30 | 475 19 31 513 +12
JUN-22 7800 C 18 18 18 18 2 | 31 40 23 32 +14 31 97 | 368 13 99 492 0
JUN-22 7900 C 0 0 0 0 0 | 14 18 10 18 +9 32 157 | 374 8 157 585 +122
JUN-22 8000 C 0 0 0 0 0 | 6 11 5 9 +4 32 70 | 735 5 70 489 -46
JUN-22 8100 C 0 0 0 0 0 | 0 0 0 5 +2 33 0 | 514 8 0 407 0
JUN-22 8200 C 0 0 0 0 0 | 3 4 3 3 +1 35 30 | 780 3 30 69 -274
JUN-22 8300 C 2 2 2 2 2 | 0 0 0 2 +1 37 0 | 543 2 2 42 0
JUN-22 8400 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 474 5 0 323 0
JUN-22 8500 C 0 0 0 0 0 | 1 1 1 1 0 41 1 | 550 1 1 300 0
JUN-22 8600 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 500 48 0 2 0
JUN-22 8700 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 570 3 0 2 0
JUN-22 8800 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 410 8 0 15 0
JUN-22 8900 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 107 62 0 2 0
JUN-22 9000 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 556 4 0 30 0
JUN-22 9100 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 297 28 0 3 0
JUN-22 9200 C 0 0 0 0 0 | 0 0 0 1 0 64 0 | 262 10 0 51 0
JUN-22 9300 C 0 0 0 0 0 | 0 0 0 1 0 68 0 | 195 15 0 6 0
JUN-22 9400 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 208 12 0 11 0
JUN-22 9500 C 0 0 0 0 0 | 0 0 0 1 0 74 0 | 380 3 0 15 0
JUN-22 9600 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 165 10 0 19 0
JUN-22 9700 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 153 4 0 7 0
JUN-22 9800 C 0 0 0 0 0 | 0 0 0 1 0 83 0 | 130 9 0 9 0
JUN-22 9900 C 0 0 0 0 0 | 0 0 0 1 0 85 0 | 105 5 0 13 0
JUN-22 10000 C 0 0 0 0 0 | 0 0 0 1 0 88 0 | 95 8 0 25 0
JUN-22 10100 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 103 58 0 7 0
JUN-22 10200 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 0 0 0 0 0
JUN-22 10300 C 0 0 0 0 0 | 0 0 0 1 0 97 0 | 117 56 0 0 0
JUN-22 10400 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 150 53 0 9 0
JUN-22 10500 C 0 0 0 0 0 | 0 0 0 1 0 102 0 | 123 10 0 34 0
JUN-22 10600 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 120 84 0 9 0
JUN-22 10700 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 99 96 0 2 0
JUN-22 10800 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 99 87 0 3 0
JUN-22 10900 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 96 11 0 3 0
JUN-22 11000 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 16 16 0 10 0
JUN-22 11100 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 0 0 0 0 0
JUN-22 11200 C 0 0 0 0 0 | 0 0 0 1 0 119 0 | 0 0 0 0 0
JUN-22 11300 C 0 0 0 0 0 | 0 0 0 1 0 122 0 | 0 0 0 0 0
JUN-22 11400 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 0 0 0 0 0
JUN-22 11500 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 0 0 0 0 0
JUN-22 11600 C 0 0 0 0 0 | 0 0 0 1 0 129 0 | 0 0 0 0 0
JUN-22 11700 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 0 0 0 0 0
JUN-22 11800 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 0 0 0 0 0
JUN-22 11900 C 0 0 0 0 0 | 0 0 0 1 0 136 0 | 10 3 0 0 0
JUN-22 12000 C 0 0 0 0 0 | 0 0 0 1 0 138 0 | 0 0 0 0 0
JUN-22 12100 C 0 0 0 0 0 | 0 0 0 1 0 140 0 | 0 0 0 0 0
JUN-22 12200 C 0 0 0 0 0 | 0 0 0 1 0 142 0 | 0 0 0 0 0
JUN-22 12300 C 0 0 0 0 0 | 0 0 0 1 0 145 0 | 0 0 0 0 0
JUN-22 12400 C 0 0 0 0 0 | 0 0 0 1 0 147 0 | 0 0 0 0 0
JUN-22 12500 C 0 0 0 0 0 | 0 0 0 1 0 149 0 | 0 0 0 0 0
JUN-22 12600 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 0 0 0 0 0
JUN-22 12700 C 0 0 0 0 0 | 0 0 0 1 0 153 0 | 0 0 0 0 0
JUN-22 12800 C 0 0 0 0 0 | 0 0 0 1 0 155 0 | 0 0 0 0 0
JUN-22 12900 C 0 0 0 0 0 | 0 0 0 1 0 157 0 | 0 0 0 0 0
JUN-22 13000 C 0 0 0 0 0 | 0 0 0 1 0 159 0 | 0 0 0 0 0
JUN-22 13100 C 0 0 0 0 0 | 0 0 0 1 0 161 0 | 0 0 0 0 0
JUN-22 13200 C 0 0 0 0 0 | 0 0 0 1 0 163 0 | 0 0 0 0 0
JUN-22 13400 C 0 0 0 0 0 | 0 0 0 1 0 167 0 | 0 0 0 0 0
JUN-22 13600 C 0 0 0 0 0 | 0 0 0 1 0 171 0 | 0 0 0 0 0
JUN-22 13800 C 0 0 0 0 0 | 0 0 0 1 0 174 0 | 0 0 0 0 0
JUN-22 14000 C 0 0 0 0 0 | 0 0 0 1 0 178 0 | 0 0 0 0 0
JUN-22 14200 C 0 0 0 0 0 | 0 0 0 1 0 182 0 | 0 0 0 0 0
JUN-22 14400 C 0 0 0 0 0 | 0 0 0 1 0 185 0 | 0 0 0 0 0
JUN-22 14600 C 0 0 0 0 0 | 0 0 0 1 0 189 0 | 0 0 0 0 0
JUN-22 14800 C 0 0 0 0 0 | 0 0 0 1 0 192 0 | 0 0 0 0 0
JUN-22 17000 C 0 0 0 0 0 | 0 0 0 1 0 227 0 | 0 0 0 0 0
JUN-22 18000 C 0 0 0 0 0 | 0 0 0 1 0 241 0 | 0 0 0 0 0
JUN-22 19000 C 0 0 0 0 0 | 0 0 0 1 0 255 0 | 0 0 0 0 0
JUN-22 20000 C 0 0 0 0 0 | 0 0 0 1 0 267 0 | 0 0 0 0 0
JUN-22 21000 C 0 0 0 0 0 | 0 0 0 1 0 279 0 | 0 0 0 0 0
JUN-22 22000 C 0 0 0 0 0 | 0 0 0 1 0 290 0 | 1 1 0 1 0
TOTAL CALL 16 | TOTAL CALL 879 | TOTAL CALL 895 7726 -153
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-22 2000 P 0 0 0 0 0 | 0 0 0 1 0 393 0 | 0 0 0 0 0
JUN-22 3000 P 0 0 0 0 0 | 0 0 0 1 0 277 0 | 12 12 0 150 0
JUN-22 4000 P 0 0 0 0 0 | 0 0 0 1 0 195 0 | 107 9 0 7 0
JUN-22 4850 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 112 1 0 15 0
JUN-22 4900 P 0 0 0 0 0 | 0 0 0 1 0 136 0 | 40 2 0 1 0
JUN-22 4950 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 45 29 0 13 0
JUN-22 5000 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 278 12 0 111 0
JUN-22 5100 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 53 1 0 85 0
JUN-22 5200 P 0 0 0 0 0 | 0 0 0 1 0 119 0 | 260 2 0 170 0
JUN-22 5300 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 86 39 0 14 0
JUN-22 5400 P 0 0 0 0 0 | 0 0 0 1 0 108 0 | 188 2 0 51 0
JUN-22 5500 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 279 2 0 44 0
JUN-22 5600 P 0 0 0 0 0 | 0 0 0 1 0 97 0 | 289 1 0 120 0
JUN-22 5700 P 0 0 0 0 0 | 0 0 0 1 0 92 0 | 146 3 0 144 0
JUN-22 5800 P 0 0 0 0 0 | 0 0 0 1 0 87 0 | 181 3 0 289 0
JUN-22 5900 P 0 0 0 0 0 | 0 0 0 1 0 82 0 | 505 11 0 108 0
JUN-22 6000 P 0 0 0 0 0 | 0 0 0 1 0 77 0 | 547 9 0 124 0
JUN-22 6100 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 222 1 0 197 0
JUN-22 6200 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 625 6 0 70 0
JUN-22 6300 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 518 5 0 244 0
JUN-22 6400 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 530 3 0 93 0
JUN-22 6500 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 788 3 0 174 0
JUN-22 6600 P 0 0 0 0 0 | 0 0 0 1 -1 48 0 | 473 5 0 74 0
JUN-22 6700 P 0 0 0 0 0 | 0 0 0 1 -2 43 0 | 507 6 0 507 0
JUN-22 6800 P 0 0 0 0 0 | 2 2 2 2 -3 42 2 | 549 2 2 245 -2
JUN-22 6900 P 0 0 0 0 0 | 3 3 3 3 -5 39 1 | 846 3 1 751 0
JUN-22 7000 P 11 11 8 8 4 | 6 6 6 5 -9 37 12 | 1010 6 16 444 +7
JUN-22 7100 P 21 21 16 16 9 | 10 12 7 9 -15 36 37 | 978 7 46 273 -22
JUN-22 7200 P 36 36 26 33 8 | 18 24 12 15 -26 33 138 | 994 12 146 423 +50
JUN-22 7300 P 61 63 51 52 6 | 40 42 21 28 -38 33 246 | 820 21 252 396 +128
JUN-22 7400 P 97 97 72 82 10 | 69 69 36 48 -57 31 283 | 700 36 293 620 +61
JUN-22 7500 P 153 153 123 123 7 | 109 109 63 79 -79 30 67 | 601 63 74 184 -24
JUN-22 7600 P 185 185 185 185 2 | 137 176 104 125 -99 30 49 | 752 104 51 176 +2
JUN-22 7700 P 0 0 0 0 0 | 173 180 162 189 -114 30 17 | 1118 162 17 225 +8
JUN-22 7800 P 0 0 0 0 0 | 282 312 249 265 -124 30 4 | 1600 224 4 97 0
JUN-22 7900 P 0 0 0 0 0 | 326 326 326 347 -135 28 32 | 1640 230 32 243 -20
JUN-22 8000 P 0 0 0 0 0 | 0 0 0 443 -134 31 0 | 1986 227 0 5 0
JUN-22 8100 P 0 0 0 0 0 | 0 0 0 539 -138 32 0 | 1405 243 0 107 0
JUN-22 8200 P 0 0 0 0 0 | 0 0 0 637 -139 32 0 | 1320 303 0 47 0
JUN-22 8300 P 0 0 0 0 0 | 0 0 0 738 -137 39 0 | 660 333 0 45 0
JUN-22 8400 P 0 0 0 0 0 | 0 0 0 836 -138 37 0 | 1203 352 0 1 0
JUN-22 8500 P 0 0 0 0 0 | 0 0 0 936 -135 41 0 | 1229 351 0 6 0
JUN-22 8600 P 0 0 0 0 0 | 0 0 0 1035 -136 0 0 | 1138 502 0 0 0
JUN-22 8700 P 0 0 0 0 0 | 0 0 0 1135 -136 0 0 | 589 587 0 0 0
JUN-22 8800 P 0 0 0 0 0 | 0 0 0 1235 -136 0 0 | 773 620 0 0 0
JUN-22 8900 P 0 0 0 0 0 | 0 0 0 1335 -136 0 0 | 832 704 0 0 0
JUN-22 9000 P 0 0 0 0 0 | 0 0 0 1435 -136 0 0 | 2280 945 0 1 0
JUN-22 9100 P 0 0 0 0 0 | 0 0 0 1535 -136 0 0 | 2370 1845 0 1 0
JUN-22 9200 P 0 0 0 0 0 | 0 0 0 1635 -136 0 0 | 2325 892 0 2 0
JUN-22 9300 P 0 0 0 0 0 | 0 0 0 1735 -136 0 0 | 2415 675 0 0 0
JUN-22 9400 P 0 0 0 0 0 | 0 0 0 1835 -136 0 0 | 2510 2025 0 1 0
JUN-22 9500 P 0 0 0 0 0 | 0 0 0 1935 -136 0 0 | 2610 790 0 1 0
JUN-22 9600 P 0 0 0 0 0 | 0 0 0 2035 -136 0 0 | 2925 2290 0 0 0
JUN-22 9700 P 0 0 0 0 0 | 0 0 0 2135 -136 0 0 | 3100 2235 0 0 0
JUN-22 9800 P 0 0 0 0 0 | 0 0 0 2235 -136 0 0 | 3175 2245 0 1 0
JUN-22 9900 P 0 0 0 0 0 | 0 0 0 2335 -136 0 0 | 3235 2330 0 1 0
JUN-22 10000 P 0 0 0 0 0 | 0 0 0 2435 -136 0 0 | 3435 1400 0 1 0
JUN-22 10100 P 0 0 0 0 0 | 0 0 0 2535 -136 0 0 | 0 0 0 0 0
JUN-22 10200 P 0 0 0 0 0 | 0 0 0 2635 -136 0 0 | 3510 2925 0 1 0
JUN-22 10300 P 0 0 0 0 0 | 0 0 0 2735 -136 0 0 | 3500 2760 0 2 0
JUN-22 10400 P 0 0 0 0 0 | 0 0 0 2835 -136 0 0 | 3495 2580 0 0 0
JUN-22 10500 P 0 0 0 0 0 | 0 0 0 2935 -136 0 0 | 0 0 0 0 0
JUN-22 10600 P 0 0 0 0 0 | 0 0 0 3035 -136 0 0 | 0 0 0 0 0
JUN-22 10700 P 0 0 0 0 0 | 0 0 0 3135 -136 0 0 | 0 0 0 0 0
JUN-22 10800 P 0 0 0 0 0 | 0 0 0 3235 -136 0 0 | 0 0 0 0 0
JUN-22 10900 P 0 0 0 0 0 | 0 0 0 3335 -136 0 0 | 0 0 0 0 0
JUN-22 11000 P 0 0 0 0 0 | 0 0 0 3435 -136 0 0 | 0 0 0 0 0
JUN-22 11100 P 0 0 0 0 0 | 0 0 0 3535 -136 0 0 | 0 0 0 0 0
JUN-22 11200 P 0 0 0 0 0 | 0 0 0 3635 -136 0 0 | 0 0 0 0 0
JUN-22 11300 P 0 0 0 0 0 | 0 0 0 3735 -136 0 0 | 5286 3247 0 1 0
JUN-22 11400 P 0 0 0 0 0 | 0 0 0 3835 -136 0 0 | 4661 3331 0 0 0
JUN-22 11500 P 0 0 0 0 0 | 0 0 0 3935 -136 0 0 | 5469 3439 0 2 0
JUN-22 11600 P 0 0 0 0 0 | 0 0 0 4035 -136 0 0 | 3765 3610 0 1 0
JUN-22 11700 P 0 0 0 0 0 | 0 0 0 4135 -136 0 0 | 5659 3638 0 3 0
JUN-22 11800 P 0 0 0 0 0 | 0 0 0 4235 -136 0 0 | 0 0 0 0 0
JUN-22 11900 P 0 0 0 0 0 | 0 0 0 4335 -136 0 0 | 0 0 0 0 0
JUN-22 12000 P 0 0 0 0 0 | 0 0 0 4435 -136 0 0 | 0 0 0 1 0
JUN-22 12100 P 0 0 0 0 0 | 0 0 0 4535 -136 0 0 | 0 0 0 0 0
JUN-22 12200 P 0 0 0 0 0 | 0 0 0 4635 -136 0 0 | 0 0 0 0 0
JUN-22 12300 P 0 0 0 0 0 | 0 0 0 4735 -136 0 0 | 0 0 0 0 0
JUN-22 12400 P 0 0 0 0 0 | 0 0 0 4835 -136 0 0 | 0 0 0 0 0
JUN-22 12500 P 0 0 0 0 0 | 0 0 0 4935 -136 0 0 | 0 0 0 0 0
JUN-22 12600 P 0 0 0 0 0 | 0 0 0 5035 -136 0 0 | 0 0 0 0 0
JUN-22 12700 P 0 0 0 0 0 | 0 0 0 5135 -136 0 0 | 0 0 0 0 0
JUN-22 12800 P 0 0 0 0 0 | 0 0 0 5235 -136 0 0 | 0 0 0 0 0
JUN-22 12900 P 0 0 0 0 0 | 0 0 0 5335 -136 0 0 | 0 0 0 0 0
JUN-22 13000 P 0 0 0 0 0 | 0 0 0 5435 -136 0 0 | 0 0 0 0 0
JUN-22 13100 P 0 0 0 0 0 | 0 0 0 5535 -136 0 0 | 0 0 0 0 0
JUN-22 13200 P 0 0 0 0 0 | 0 0 0 5635 -136 0 0 | 0 0 0 0 0
JUN-22 13400 P 0 0 0 0 0 | 0 0 0 5835 -136 0 0 | 0 0 0 0 0
JUN-22 13600 P 0 0 0 0 0 | 0 0 0 6035 -136 0 0 | 0 0 0 0 0
JUN-22 13800 P 0 0 0 0 0 | 0 0 0 6235 -136 0 0 | 0 0 0 0 0
JUN-22 14000 P 0 0 0 0 0 | 0 0 0 6435 -136 0 0 | 0 0 0 0 0
JUN-22 14200 P 0 0 0 0 0 | 0 0 0 6635 -136 0 0 | 0 0 0 0 0
JUN-22 14400 P 0 0 0 0 0 | 0 0 0 6835 -136 0 0 | 0 0 0 0 0
JUN-22 14600 P 0 0 0 0 0 | 0 0 0 7035 -136 0 0 | 0 0 0 0 0
JUN-22 14800 P 0 0 0 0 0 | 0 0 0 7235 -136 0 0 | 0 0 0 0 0
JUN-22 17000 P 0 0 0 0 0 | 0 0 0 9435 -136 0 0 | 0 0 0 0 0
JUN-22 18000 P 0 0 0 0 0 | 0 0 0 10435 -136 0 0 | 0 0 0 0 0
JUN-22 19000 P 0 0 0 0 0 | 0 0 0 11435 -136 0 0 | 0 0 0 0 0
JUN-22 20000 P 0 0 0 0 0 | 0 0 0 12435 -136 0 0 | 0 0 0 0 0
JUN-22 21000 P 0 0 0 0 0 | 0 0 0 13435 -136 0 0 | 0 0 0 0 0
JUN-22 22000 P 0 0 0 0 0 | 0 0 0 14435 -136 0 0 | 0 0 0 0 0
TOTAL PUT 46 | TOTAL PUT 888 | TOTAL PUT 934 7113 +188
| MONTH PUT/CALL RATIO 1.04
| MONTH TOTAL 1829 14839 +35
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
JUL-22 2000 C 0 0 0 0 0 | 0 0 0 5492 +138 0 0 | 0 0 0 0 0
JUL-22 2500 C 0 0 0 0 0 | 0 0 0 4992 +138 0 0 | 0 0 0 0 0
JUL-22 3000 C 0 0 0 0 0 | 0 0 0 4492 +138 0 0 | 0 0 0 0 0
JUL-22 3500 C 0 0 0 0 0 | 0 0 0 3992 +138 0 0 | 0 0 0 0 0
JUL-22 4000 C 0 0 0 0 0 | 0 0 0 3492 +138 0 0 | 0 0 0 0 0
JUL-22 4500 C 0 0 0 0 0 | 0 0 0 2992 +138 0 0 | 0 0 0 0 0
JUL-22 5000 C 0 0 0 0 0 | 0 0 0 2493 +138 49 0 | 2501 2355 0 1 0
JUL-22 5200 C 0 0 0 0 0 | 0 0 0 2294 +138 48 0 | 0 0 0 0 0
JUL-22 5300 C 0 0 0 0 0 | 0 0 0 2195 +138 48 0 | 0 0 0 0 0
JUL-22 5400 C 0 0 0 0 0 | 0 0 0 2095 +137 46 0 | 0 0 0 0 0
JUL-22 5500 C 0 0 0 0 0 | 0 0 0 1996 +137 45 0 | 0 0 0 0 0
JUL-22 5600 C 0 0 0 0 0 | 0 0 0 1898 +137 45 0 | 0 0 0 0 0
JUL-22 5700 C 0 0 0 0 0 | 0 0 0 1799 +136 44 0 | 0 0 0 0 0
JUL-22 5800 C 0 0 0 0 0 | 0 0 0 1701 +136 43 0 | 0 0 0 0 0
JUL-22 5900 C 0 0 0 0 0 | 0 0 0 1604 +136 43 0 | 0 0 0 0 0
JUL-22 6000 C 0 0 0 0 0 | 0 0 0 1507 +135 42 0 | 0 0 0 0 0
JUL-22 6100 C 0 0 0 0 0 | 0 0 0 1411 +134 41 0 | 0 0 0 0 0
JUL-22 6200 C 0 0 0 0 0 | 0 0 0 1315 +132 40 0 | 0 0 0 0 0
JUL-22 6300 C 0 0 0 0 0 | 0 0 0 1221 +131 39 0 | 0 0 0 0 0
JUL-22 6400 C 0 0 0 0 0 | 0 0 0 1128 +129 39 0 | 0 0 0 0 0
JUL-22 6500 C 0 0 0 0 0 | 0 0 0 1037 +130 38 0 | 0 0 0 0 0
JUL-22 6600 C 0 0 0 0 0 | 0 0 0 945 +127 37 0 | 0 0 0 0 0
JUL-22 6700 C 0 0 0 0 0 | 0 0 0 856 +122 36 0 | 0 0 0 0 0
JUL-22 6800 C 0 0 0 0 0 | 753 753 753 770 +121 35 1 | 792 555 1 3 +1
JUL-22 6900 C 0 0 0 0 0 | 661 661 661 685 +115 34 1 | 661 399 1 3 +1
JUL-22 7000 C 0 0 0 0 0 | 0 0 0 604 +107 33 0 | 625 344 0 15 0
JUL-22 7100 C 0 0 0 0 0 | 516 542 516 531 +104 33 3 | 542 308 3 50 -1
JUL-22 7200 C 0 0 0 0 0 | 480 480 460 460 +96 32 2 | 516 245 2 261 0
JUL-22 7300 C 315 315 315 315 1 | 341 406 341 393 +87 31 46 | 473 213 47 101 +7
JUL-22 7400 C 0 0 0 0 0 | 310 355 303 333 +79 31 63 | 391 183 63 32 -13
JUL-22 7500 C 211 211 211 211 1 | 271 288 252 279 +69 31 55 | 402 137 56 261 +26
JUL-22 7600 C 0 0 0 0 0 | 221 240 219 232 +60 30 36 | 293 115 36 450 +29
JUL-22 7700 C 0 0 0 0 0 | 174 174 174 192 +53 30 10 | 218 93 10 55 +9
JUL-22 7800 C 0 0 0 0 0 | 130 162 130 157 +44 30 60 | 204 80 60 62 +1
JUL-22 7900 C 0 0 0 0 0 | 120 131 113 128 +37 30 8 | 216 67 8 269 -1
JUL-22 8000 C 0 0 0 0 0 | 85 105 85 104 +31 30 19 | 166 49 19 59 +2
JUL-22 8100 C 57 58 57 58 2 | 76 85 64 84 +26 30 30 | 118 43 32 234 +7
JUL-22 8200 C 0 0 0 0 0 | 52 66 52 67 +21 30 18 | 104 33 18 172 +11
JUL-22 8300 C 0 0 0 0 0 | 46 55 45 54 +18 31 27 | 78 29 27 25 +10
JUL-22 8400 C 0 0 0 0 0 | 39 42 38 42 +14 31 10 | 67 23 10 19 +2
JUL-22 8500 C 0 0 0 0 0 | 0 0 0 33 +11 31 0 | 53 16 0 23 0
JUL-22 8600 C 0 0 0 0 0 | 0 0 0 26 +9 31 0 | 43 23 0 5 0
JUL-22 8700 C 0 0 0 0 0 | 0 0 0 20 +7 31 0 | 32 20 0 4 0
JUL-22 8800 C 0 0 0 0 0 | 0 0 0 15 +5 31 0 | 0 0 0 0 0
JUL-22 8900 C 0 0 0 0 0 | 0 0 0 12 +4 31 0 | 0 0 0 1 0
JUL-22 9000 C 0 0 0 0 0 | 0 0 0 10 +4 32 0 | 10 10 0 1 0
JUL-22 9100 C 0 0 0 0 0 | 0 0 0 7 +2 31 0 | 0 0 0 0 0
JUL-22 9200 C 0 0 0 0 0 | 0 0 0 6 +2 32 0 | 0 0 0 0 0
JUL-22 9300 C 0 0 0 0 0 | 0 0 0 4 +1 32 0 | 0 0 0 0 0
JUL-22 9400 C 0 0 0 0 0 | 0 0 0 3 +1 32 0 | 0 0 0 0 0
JUL-22 9500 C 0 0 0 0 0 | 0 0 0 2 +1 31 0 | 0 0 0 0 0
JUL-22 10000 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JUL-22 10500 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JUL-22 11000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
JUL-22 11500 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-22 12000 C 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
JUL-22 12500 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 0 0 0 0 0
JUL-22 13000 C 0 0 0 0 0 | 0 0 0 1 0 62 0 | 0 0 0 0 0
JUL-22 13500 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 0 0 0 0 0
JUL-22 14000 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 0 0 0 0 0
TOTAL CALL 4 | TOTAL CALL 389 | TOTAL CALL 393 2106 +91
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
JUL-22 2000 P 0 0 0 0 0 | 0 0 0 1 0 150 0 | 0 0 0 0 0
JUL-22 2500 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 0 0 0 0 0
JUL-22 3000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 0 0 0 0 0
JUL-22 3500 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
JUL-22 4000 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 0 0 0 0 0
JUL-22 4500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 0 0 0 0 0
JUL-22 5000 P 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JUL-22 5200 P 0 0 0 0 0 | 0 0 0 2 0 48 0 | 0 0 0 0 0
JUL-22 5300 P 0 0 0 0 0 | 0 0 0 3 0 48 0 | 0 0 0 0 0
JUL-22 5400 P 0 0 0 0 0 | 0 0 0 4 0 47 0 | 0 0 0 0 0
JUL-22 5500 P 0 0 0 0 0 | 0 0 0 5 -1 46 0 | 10 10 0 2 0
JUL-22 5600 P 0 0 0 0 0 | 0 0 0 6 -1 45 0 | 0 0 0 0 0
JUL-22 5700 P 0 0 0 0 0 | 0 0 0 8 -1 45 0 | 0 0 0 1 0
JUL-22 5800 P 0 0 0 0 0 | 12 12 12 10 -2 44 2 | 39 12 2 4 0
JUL-22 5900 P 0 0 0 0 0 | 0 0 0 12 -3 43 0 | 55 24 0 8 0
JUL-22 6000 P 22 22 22 22 1 | 17 17 17 15 -4 42 1 | 54 17 2 12 0
JUL-22 6100 P 0 0 0 0 0 | 22 22 20 19 -5 41 2 | 70 20 2 4 -1
JUL-22 6200 P 0 0 0 0 0 | 25 25 23 24 -6 40 12 | 76 23 12 32 0
JUL-22 6300 P 0 0 0 0 0 | 29 29 29 30 -6 40 1 | 102 29 1 48 0
JUL-22 6400 P 0 0 0 0 0 | 34 35 34 36 -8 39 15 | 107 34 15 75 0
JUL-22 6500 P 50 50 50 50 1 | 38 38 38 43 -11 37 1 | 126 38 2 80 +1
JUL-22 6600 P 0 0 0 0 0 | 52 54 46 53 -14 37 6 | 167 46 6 128 +1
JUL-22 6700 P 76 76 76 76 1 | 60 61 59 65 -17 36 14 | 170 59 15 88 +11
JUL-22 6800 P 0 0 0 0 0 | 76 77 67 79 -21 35 90 | 232 67 90 44 +3
JUL-22 6900 P 0 0 0 0 0 | 89 92 87 96 -25 34 6 | 268 87 6 121 0
JUL-22 7000 P 136 136 132 132 2 | 117 120 101 116 -30 34 20 | 310 101 22 106 +3
JUL-22 7100 P 164 164 164 164 1 | 135 143 124 140 -34 33 11 | 343 124 12 183 +3
JUL-22 7200 P 185 185 185 185 1 | 176 176 150 167 -41 32 39 | 354 150 40 280 +3
JUL-22 7300 P 217 235 217 235 6 | 219 220 184 199 -48 31 41 | 426 184 47 65 +6
JUL-22 7400 P 273 276 273 276 6 | 258 258 216 236 -62 30 117 | 444 216 123 183 +66
JUL-22 7500 P 0 0 0 0 0 | 293 302 260 284 -70 30 37 | 511 257 37 77 +27
JUL-22 7600 P 0 0 0 0 0 | 323 330 309 337 -79 30 4 | 478 309 4 7 +4
JUL-22 7700 P 0 0 0 0 0 | 0 0 0 396 -87 30 0 | 700 700 0 1 0
JUL-22 7800 P 0 0 0 0 0 | 0 0 0 464 -92 30 0 | 650 650 0 1 0
JUL-22 7900 P 630 630 630 630 1 | 539 539 539 535 -99 30 1 | 648 539 2 1 0
JUL-22 8000 P 0 0 0 0 0 | 0 0 0 610 -106 30 0 | 700 700 0 1 0
JUL-22 8100 P 0 0 0 0 0 | 0 0 0 690 -110 30 0 | 700 700 0 1 0
JUL-22 8200 P 0 0 0 0 0 | 0 0 0 773 -116 30 0 | 892 700 0 2 0
JUL-22 8300 P 0 0 0 0 0 | 0 0 0 859 -121 30 0 | 771 771 0 1 0
JUL-22 8400 P 0 0 0 0 0 | 0 0 0 948 -125 30 0 | 1243 849 0 1 0
JUL-22 8500 P 0 0 0 0 0 | 0 0 0 1039 -129 30 0 | 0 0 0 0 0
JUL-22 8600 P 0 0 0 0 0 | 0 0 0 1135 -128 31 0 | 0 0 0 0 0
JUL-22 8700 P 0 0 0 0 0 | 0 0 0 1229 -130 31 0 | 0 0 0 0 0
JUL-22 8800 P 0 0 0 0 0 | 0 0 0 1324 -132 31 0 | 0 0 0 0 0
JUL-22 8900 P 0 0 0 0 0 | 0 0 0 1420 -134 31 0 | 0 0 0 0 0
JUL-22 9000 P 0 0 0 0 0 | 0 0 0 1517 -135 31 0 | 1650 1650 0 1 0
JUL-22 9100 P 0 0 0 0 0 | 0 0 0 1615 -135 31 0 | 1915 1915 0 1 0
JUL-22 9200 P 0 0 0 0 0 | 0 0 0 1713 -136 31 0 | 2005 2005 0 1 0
JUL-22 9300 P 0 0 0 0 0 | 0 0 0 1812 -136 32 0 | 2000 2000 0 1 0
JUL-22 9400 P 0 0 0 0 0 | 0 0 0 1911 -137 32 0 | 2100 2100 0 1 0
JUL-22 9500 P 0 0 0 0 0 | 0 0 0 2010 -137 31 0 | 2260 2030 0 4 0
JUL-22 10000 P 0 0 0 0 0 | 0 0 0 2508 -138 0 0 | 2915 2500 0 6 0
JUL-22 10500 P 0 0 0 0 0 | 0 0 0 3008 -138 0 0 | 3405 2990 0 5 0
JUL-22 11000 P 0 0 0 0 0 | 0 0 0 3508 -138 0 0 | 0 0 0 0 0
JUL-22 11500 P 0 0 0 0 0 | 0 0 0 4008 -138 0 0 | 0 0 0 0 0
JUL-22 12000 P 0 0 0 0 0 | 0 0 0 4508 -138 0 0 | 0 0 0 0 0
JUL-22 12500 P 0 0 0 0 0 | 0 0 0 5008 -138 0 0 | 0 0 0 0 0
JUL-22 13000 P 0 0 0 0 0 | 0 0 0 5508 -138 0 0 | 0 0 0 0 0
JUL-22 13500 P 0 0 0 0 0 | 0 0 0 6008 -138 0 0 | 0 0 0 0 0
JUL-22 14000 P 0 0 0 0 0 | 0 0 0 6508 -138 0 0 | 0 0 0 0 0
TOTAL PUT 20 | TOTAL PUT 420 | TOTAL PUT 440 1577 +127
| MONTH PUT/CALL RATIO 1.11
| MONTH TOTAL 833 3683 +218
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
SEP-22 2000 C 0 0 0 0 0 | 0 0 0 5488 +141 0 0 | 0 0 0 0 0
SEP-22 2500 C 0 0 0 0 0 | 0 0 0 4988 +141 0 0 | 0 0 0 0 0
SEP-22 3000 C 0 0 0 0 0 | 0 0 0 4489 +141 62 0 | 0 0 0 0 0
SEP-22 3500 C 0 0 0 0 0 | 0 0 0 3990 +141 56 0 | 0 0 0 0 0
SEP-22 4000 C 0 0 0 0 0 | 0 0 0 3493 +140 52 0 | 0 0 0 0 0
SEP-22 4500 C 0 0 0 0 0 | 0 0 0 3000 +139 49 0 | 0 0 0 0 0
SEP-22 4850 C 0 0 0 0 0 | 0 0 0 2658 +137 46 0 | 0 0 0 0 0
SEP-22 4900 C 0 0 0 0 0 | 0 0 0 2610 +137 46 0 | 0 0 0 0 0
SEP-22 4950 C 0 0 0 0 0 | 0 0 0 2561 +137 45 0 | 0 0 0 0 0
SEP-22 5000 C 0 0 0 0 0 | 0 0 0 2513 +137 45 0 | 0 0 0 0 0
SEP-22 5100 C 0 0 0 0 0 | 0 0 0 2417 +136 44 0 | 0 0 0 0 0
SEP-22 5200 C 0 0 0 0 0 | 0 0 0 2321 +136 44 0 | 0 0 0 0 0
SEP-22 5300 C 0 0 0 0 0 | 0 0 0 2226 +135 43 0 | 0 0 0 0 0
SEP-22 5400 C 0 0 0 0 0 | 0 0 0 2131 +134 42 0 | 0 0 0 0 0
SEP-22 5500 C 0 0 0 0 0 | 0 0 0 2037 +133 42 0 | 0 0 0 0 0
SEP-22 5600 C 0 0 0 0 0 | 0 0 0 1944 +133 41 0 | 0 0 0 0 0
SEP-22 5700 C 0 0 0 0 0 | 0 0 0 1851 +132 40 0 | 1672 1008 0 2 0
SEP-22 5800 C 0 0 0 0 0 | 0 0 0 1759 +131 40 0 | 0 0 0 0 0
SEP-22 5900 C 0 0 0 0 0 | 0 0 0 1668 +129 39 0 | 1467 961 0 1 0
SEP-22 6000 C 0 0 0 0 0 | 0 0 0 1578 +128 38 0 | 1590 670 0 2 0
SEP-22 6100 C 0 0 0 0 0 | 0 0 0 1490 +127 38 0 | 0 0 0 0 0
SEP-22 6200 C 0 0 0 0 0 | 0 0 0 1402 +126 37 0 | 0 0 0 0 0
SEP-22 6300 C 0 0 0 0 0 | 0 0 0 1316 +124 36 0 | 1444 754 0 0 0
SEP-22 6400 C 0 0 0 0 0 | 0 0 0 1231 +122 36 0 | 1270 488 0 1 0
SEP-22 6500 C 0 0 0 0 0 | 0 0 0 1147 +120 35 0 | 800 500 0 2 0
SEP-22 6600 C 0 0 0 0 0 | 0 0 0 1066 +118 34 0 | 930 411 0 40 0
SEP-22 6700 C 0 0 0 0 0 | 0 0 0 986 +116 34 0 | 513 480 0 2 0
SEP-22 6800 C 0 0 0 0 0 | 0 0 0 908 +125 33 0 | 669 395 0 2 0
SEP-22 6900 C 0 0 0 0 0 | 0 0 0 833 +124 32 0 | 665 329 0 3 0
SEP-22 7000 C 0 0 0 0 0 | 0 0 0 744 +103 30 0 | 708 320 0 6 0
SEP-22 7100 C 0 0 0 0 0 | 0 0 0 674 +98 30 0 | 535 296 0 10 0
SEP-22 7200 C 0 0 0 0 0 | 0 0 0 608 +92 29 0 | 650 354 0 3 0
SEP-22 7300 C 0 0 0 0 0 | 0 0 0 548 +87 29 0 | 560 219 0 3 0
SEP-22 7400 C 0 0 0 0 0 | 0 0 0 489 +82 29 0 | 1018 156 0 78 0
SEP-22 7500 C 0 0 0 0 0 | 0 0 0 434 +75 28 0 | 570 150 0 10 0
SEP-22 7600 C 0 0 0 0 0 | 387 387 387 385 +69 28 1 | 398 110 1 70 +1
SEP-22 7700 C 0 0 0 0 0 | 0 0 0 340 +61 28 0 | 367 114 0 129 0
SEP-22 7800 C 0 0 0 0 0 | 0 0 0 299 +53 27 0 | 369 97 0 214 0
SEP-22 7900 C 0 0 0 0 0 | 254 272 254 263 +48 27 2 | 972 111 2 11 -1
SEP-22 8000 C 0 0 0 0 0 | 0 0 0 232 +44 27 0 | 813 72 0 11 0
SEP-22 8100 C 0 0 0 0 0 | 0 0 0 203 +40 27 0 | 520 68 0 133 0
SEP-22 8200 C 0 0 0 0 0 | 0 0 0 178 +37 27 0 | 314 61 0 11 0
SEP-22 8300 C 0 0 0 0 0 | 0 0 0 155 +33 27 0 | 457 67 0 7 0
SEP-22 8400 C 0 0 0 0 0 | 0 0 0 134 +30 27 0 | 251 65 0 7 0
SEP-22 8500 C 0 0 0 0 0 | 108 108 108 116 +27 27 2 | 506 42 2 23 +2
SEP-22 8600 C 0 0 0 0 0 | 0 0 0 99 +23 27 0 | 199 33 0 276 0
SEP-22 8700 C 0 0 0 0 0 | 0 0 0 85 +21 27 0 | 177 34 0 94 0
SEP-22 8800 C 0 0 0 0 0 | 0 0 0 72 +18 27 0 | 202 49 0 79 0
SEP-22 8900 C 0 0 0 0 0 | 0 0 0 61 +15 27 0 | 139 44 0 108 0
SEP-22 9000 C 0 0 0 0 0 | 0 0 0 54 +15 27 0 | 430 21 0 27 0
SEP-22 9100 C 0 0 0 0 0 | 0 0 0 44 +11 27 0 | 149 18 0 36 0
SEP-22 9200 C 0 0 0 0 0 | 38 38 38 38 +11 27 1 | 126 31 1 6 +1
SEP-22 9300 C 0 0 0 0 0 | 0 0 0 33 +10 27 0 | 158 73 0 0 0
SEP-22 9400 C 0 0 0 0 0 | 0 0 0 27 +9 27 0 | 183 44 0 1 0
SEP-22 9500 C 0 0 0 0 0 | 0 0 0 22 +7 27 0 | 240 10 0 55 0
SEP-22 9600 C 0 0 0 0 0 | 0 0 0 18 +6 27 0 | 200 82 0 4 0
SEP-22 9700 C 0 0 0 0 0 | 0 0 0 15 +5 27 0 | 87 82 0 4 0
SEP-22 9800 C 0 0 0 0 0 | 0 0 0 13 +5 27 0 | 67 20 0 0 0
SEP-22 9900 C 0 0 0 0 0 | 0 0 0 10 +4 27 0 | 93 85 0 4 0
SEP-22 10000 C 0 0 0 0 0 | 0 0 0 8 +3 26 0 | 133 15 0 6 0
SEP-22 10100 C 0 0 0 0 0 | 0 0 0 6 +2 26 0 | 93 93 0 2 0
SEP-22 10200 C 0 0 0 0 0 | 0 0 0 5 +2 26 0 | 120 28 0 3 0
SEP-22 10300 C 0 0 0 0 0 | 0 0 0 4 +2 26 0 | 112 12 0 6 0
SEP-22 10400 C 0 0 0 0 0 | 0 0 0 3 +2 26 0 | 100 11 0 6 0
SEP-22 10500 C 0 0 0 0 0 | 0 0 0 2 +1 25 0 | 100 10 0 14 0
SEP-22 10600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 86 86 0 1 0
SEP-22 10700 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-22 10800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
SEP-22 10900 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-22 11000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
SEP-22 11100 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-22 11200 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
SEP-22 11300 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
SEP-22 11500 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
SEP-22 12000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
SEP-22 12500 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 13 5 0 0 0
SEP-22 13000 C 0 0 0 0 0 | 0 0 0 1 0 36 0 | 0 0 0 0 0
SEP-22 13500 C 0 0 0 0 0 | 0 0 0 1 0 39 0 | 0 0 0 0 0
SEP-22 14000 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
SEP-22 14500 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
SEP-22 15000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 0 0 0 0 0
SEP-22 15500 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
SEP-22 16000 C 0 0 0 0 0 | 0 0 0 1 0 48 0 | 1 1 0 1 0
TOTAL CALL 0 | TOTAL CALL 6 | TOTAL CALL 6 1514 +3
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
SEP-22 2000 P 0 0 0 0 0 | 0 0 0 1 0 88 0 | 0 0 0 0 0
SEP-22 2500 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 18 5 0 1 0
SEP-22 3000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 78 8 0 2 0
SEP-22 3500 P 0 0 0 0 0 | 0 0 0 2 0 56 0 | 112 11 0 4 0
SEP-22 4000 P 0 0 0 0 0 | 0 0 0 6 -1 53 0 | 151 54 0 4 0
SEP-22 4500 P 0 0 0 0 0 | 0 0 0 12 -3 49 0 | 97 22 0 3 0
SEP-22 4850 P 0 0 0 0 0 | 0 0 0 21 -4 46 0 | 217 122 0 2 0
SEP-22 4900 P 0 0 0 0 0 | 0 0 0 22 -4 46 0 | 0 0 0 0 0
SEP-22 4950 P 0 0 0 0 0 | 0 0 0 24 -4 46 0 | 0 0 0 0 0
SEP-22 5000 P 0 0 0 0 0 | 0 0 0 26 -4 45 0 | 296 42 0 89 0
SEP-22 5100 P 0 0 0 0 0 | 0 0 0 30 -5 45 0 | 141 98 0 25 0
SEP-22 5200 P 0 0 0 0 0 | 0 0 0 34 -6 44 0 | 0 0 0 0 0
SEP-22 5300 P 0 0 0 0 0 | 0 0 0 39 -6 43 0 | 301 126 0 13 0
SEP-22 5400 P 0 0 0 0 0 | 0 0 0 44 -7 43 0 | 268 108 0 2 0
SEP-22 5500 P 0 0 0 0 0 | 0 0 0 50 -8 42 0 | 181 64 0 12 0
SEP-22 5600 P 0 0 0 0 0 | 0 0 0 57 -9 41 0 | 0 0 0 0 0
SEP-22 5700 P 0 0 0 0 0 | 0 0 0 63 -9 40 0 | 212 74 0 5 0
SEP-22 5800 P 0 0 0 0 0 | 0 0 0 70 -9 39 0 | 524 83 0 7 0
SEP-22 5900 P 0 0 0 0 0 | 0 0 0 78 -11 39 0 | 221 111 0 115 0
SEP-22 6000 P 0 0 0 0 0 | 85 85 85 88 -12 38 1 | 400 85 1 88 0
SEP-22 6100 P 0 0 0 0 0 | 0 0 0 99 -13 37 0 | 189 117 0 4 0
SEP-22 6200 P 0 0 0 0 0 | 0 0 0 111 -15 37 0 | 345 345 0 3 0
SEP-22 6300 P 0 0 0 0 0 | 123 123 123 124 -16 36 61 | 700 123 61 62 +59
SEP-22 6400 P 0 0 0 0 0 | 0 0 0 139 -18 35 0 | 720 118 0 82 0
SEP-22 6500 P 0 0 0 0 0 | 0 0 0 155 -20 34 0 | 550 148 0 282 0
SEP-22 6600 P 0 0 0 0 0 | 159 159 159 173 -22 34 5 | 374 159 5 12 -1
SEP-22 6700 P 0 0 0 0 0 | 0 0 0 192 -25 33 0 | 372 269 0 0 0
SEP-22 6800 P 0 0 0 0 0 | 0 0 0 214 -27 32 0 | 325 199 0 49 0
SEP-22 6900 P 0 0 0 0 0 | 225 225 225 237 -30 32 1 | 942 205 1 4 -1
SEP-22 7000 P 0 0 0 0 0 | 0 0 0 263 -33 31 0 | 463 242 0 4 0
SEP-22 7100 P 0 0 0 0 0 | 0 0 0 292 -37 30 0 | 837 310 0 2 0
SEP-22 7200 P 0 0 0 0 0 | 304 304 304 323 -44 29 2 | 1270 202 2 5 0
SEP-22 7300 P 0 0 0 0 0 | 350 350 350 359 -52 29 10 | 691 350 10 12 +10
SEP-22 7400 P 0 0 0 0 0 | 0 0 0 400 -59 28 0 | 460 460 0 1 0
SEP-22 7500 P 0 0 0 0 0 | 437 437 437 447 -63 28 5 | 815 244 5 9 +5
SEP-22 7600 P 0 0 0 0 0 | 0 0 0 496 -72 28 0 | 930 539 0 1 0
SEP-22 7700 P 0 0 0 0 0 | 0 0 0 554 -87 28 0 | 623 621 0 1 0
SEP-22 7800 P 0 0 0 0 0 | 0 0 0 609 -97 27 0 | 880 523 0 2 0
SEP-22 7900 P 0 0 0 0 0 | 0 0 0 684 -91 28 0 | 1116 717 0 1 0
SEP-22 8000 P 0 0 0 0 0 | 0 0 0 751 -96 28 0 | 0 0 0 0 0
SEP-22 8100 P 0 0 0 0 0 | 0 0 0 822 -99 28 0 | 0 0 0 0 0
SEP-22 8200 P 0 0 0 0 0 | 0 0 0 895 -104 28 0 | 985 516 0 1 0
SEP-22 8300 P 0 0 0 0 0 | 0 0 0 971 -107 28 0 | 1016 1016 0 2 0
SEP-22 8400 P 0 0 0 0 0 | 0 0 0 1050 -111 27 0 | 1780 524 0 5 0
SEP-22 8500 P 0 0 0 0 0 | 0 0 0 1131 -114 27 0 | 978 530 0 4 0
SEP-22 8600 P 0 0 0 0 0 | 0 0 0 1214 -117 27 0 | 1112 585 0 1 0
SEP-22 8700 P 0 0 0 0 0 | 0 0 0 1300 -119 27 0 | 1192 1192 0 1 0
SEP-22 8800 P 0 0 0 0 0 | 0 0 0 1387 -122 27 0 | 0 0 0 0 0
SEP-22 8900 P 0 0 0 0 0 | 0 0 0 1475 -123 27 0 | 0 0 0 0 0
SEP-22 9000 P 0 0 0 0 0 | 0 0 0 1566 -126 27 0 | 1780 1660 0 0 0
SEP-22 9100 P 0 0 0 0 0 | 0 0 0 1657 -128 27 0 | 1162 908 0 0 0
SEP-22 9200 P 0 0 0 0 0 | 0 0 0 1750 -130 27 0 | 0 0 0 0 0
SEP-22 9300 P 0 0 0 0 0 | 0 0 0 1844 -131 27 0 | 0 0 0 0 0
SEP-22 9400 P 0 0 0 0 0 | 0 0 0 1938 -133 27 0 | 2268 2000 0 0 0
SEP-22 9500 P 0 0 0 0 0 | 2063 2063 2063 2034 -134 27 1 | 2080 2063 1 0 -1
SEP-22 9600 P 0 0 0 0 0 | 0 0 0 2130 -135 27 0 | 0 0 0 0 0
SEP-22 9700 P 0 0 0 0 0 | 0 0 0 2227 -136 27 0 | 0 0 0 0 0
SEP-22 9800 P 0 0 0 0 0 | 0 0 0 2324 -137 26 0 | 0 0 0 0 0
SEP-22 9900 P 0 0 0 0 0 | 0 0 0 2422 -137 27 0 | 0 0 0 0 0
SEP-22 10000 P 0 0 0 0 0 | 0 0 0 2520 -138 26 0 | 3280 2565 0 0 0
SEP-22 10100 P 0 0 0 0 0 | 0 0 0 2618 -139 26 0 | 0 0 0 0 0
SEP-22 10200 P 0 0 0 0 0 | 0 0 0 2717 -139 26 0 | 0 0 0 0 0
SEP-22 10300 P 0 0 0 0 0 | 0 0 0 2816 -139 26 0 | 0 0 0 0 0
SEP-22 10400 P 0 0 0 0 0 | 0 0 0 2915 -140 26 0 | 0 0 0 0 0
SEP-22 10500 P 0 0 0 0 0 | 0 0 0 3015 -139 26 0 | 0 0 0 0 0
SEP-22 10600 P 0 0 0 0 0 | 0 0 0 3114 -140 26 0 | 0 0 0 0 0
SEP-22 10700 P 0 0 0 0 0 | 0 0 0 3214 -140 26 0 | 0 0 0 0 0
SEP-22 10800 P 0 0 0 0 0 | 0 0 0 3313 -141 25 0 | 0 0 0 0 0
SEP-22 10900 P 0 0 0 0 0 | 0 0 0 3413 -140 26 0 | 0 0 0 0 0
SEP-22 11000 P 0 0 0 0 0 | 0 0 0 3513 -140 26 0 | 0 0 0 0 0
SEP-22 11100 P 0 0 0 0 0 | 0 0 0 3613 -140 27 0 | 0 0 0 0 0
SEP-22 11200 P 0 0 0 0 0 | 0 0 0 3712 -141 0 0 | 0 0 0 0 0
SEP-22 11300 P 0 0 0 0 0 | 0 0 0 3812 -141 0 0 | 0 0 0 0 0
SEP-22 11500 P 0 0 0 0 0 | 0 0 0 4012 -141 0 0 | 0 0 0 0 0
SEP-22 12000 P 0 0 0 0 0 | 0 0 0 4512 -141 0 0 | 0 0 0 2 0
SEP-22 12500 P 0 0 0 0 0 | 0 0 0 5012 -141 0 0 | 0 0 0 0 0
SEP-22 13000 P 0 0 0 0 0 | 0 0 0 5512 -141 0 0 | 0 0 0 0 0
SEP-22 13500 P 0 0 0 0 0 | 0 0 0 6012 -141 0 0 | 0 0 0 0 0
SEP-22 14000 P 0 0 0 0 0 | 0 0 0 6512 -141 0 0 | 0 0 0 0 0
SEP-22 14500 P 0 0 0 0 0 | 0 0 0 7012 -141 0 0 | 0 0 0 0 0
SEP-22 15000 P 0 0 0 0 0 | 0 0 0 7512 -141 0 0 | 0 0 0 0 0
SEP-22 15500 P 0 0 0 0 0 | 0 0 0 8012 -141 0 0 | 0 0 0 0 0
SEP-22 16000 P 0 0 0 0 0 | 0 0 0 8512 -141 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 86 | TOTAL PUT 86 924 +71
| MONTH PUT/CALL RATIO 14.33
| MONTH TOTAL 92 2438 +74
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-22 2000 C 0 0 0 0 0 | 0 0 0 5543 +138 0 0 | 0 0 0 0 0
DEC-22 3000 C 0 0 0 0 0 | 0 0 0 4547 +137 52 0 | 0 0 0 0 0
DEC-22 4000 C 0 0 0 0 0 | 0 0 0 3564 +134 46 0 | 0 0 0 0 0
DEC-22 4850 C 0 0 0 0 0 | 0 0 0 2752 +129 42 0 | 0 0 0 0 0
DEC-22 4900 C 0 0 0 0 0 | 0 0 0 2705 +128 41 0 | 0 0 0 0 0
DEC-22 4950 C 0 0 0 0 0 | 0 0 0 2659 +129 41 0 | 0 0 0 0 0
DEC-22 5000 C 0 0 0 0 0 | 0 0 0 2612 +128 41 0 | 0 0 0 0 0
DEC-22 5100 C 0 0 0 0 0 | 0 0 0 2520 +128 40 0 | 0 0 0 0 0
DEC-22 5200 C 0 0 0 0 0 | 0 0 0 2428 +127 40 0 | 0 0 0 0 0
DEC-22 5300 C 0 0 0 0 0 | 0 0 0 2336 +125 39 0 | 0 0 0 0 0
DEC-22 5400 C 0 0 0 0 0 | 0 0 0 2246 +125 39 0 | 0 0 0 0 0
DEC-22 5500 C 0 0 0 0 0 | 0 0 0 2156 +124 38 0 | 0 0 0 0 0
DEC-22 5600 C 0 0 0 0 0 | 0 0 0 2067 +123 38 0 | 0 0 0 0 0
DEC-22 5700 C 0 0 0 0 0 | 0 0 0 1978 +122 37 0 | 0 0 0 0 0
DEC-22 5800 C 0 0 0 0 0 | 0 0 0 1891 +121 36 0 | 0 0 0 0 0
DEC-22 5900 C 0 0 0 0 0 | 0 0 0 1805 +120 36 0 | 0 0 0 0 0
DEC-22 6000 C 0 0 0 0 0 | 0 0 0 1719 +118 35 0 | 0 0 0 0 0
DEC-22 6100 C 0 0 0 0 0 | 0 0 0 1635 +118 35 0 | 1739 1035 0 0 0
DEC-22 6200 C 0 0 0 0 0 | 0 0 0 1552 +117 34 0 | 0 0 0 0 0
DEC-22 6300 C 0 0 0 0 0 | 0 0 0 1470 +115 34 0 | 0 0 0 0 0
DEC-22 6400 C 0 0 0 0 0 | 0 0 0 1389 +114 33 0 | 0 0 0 0 0
DEC-22 6500 C 0 0 0 0 0 | 0 0 0 1310 +112 33 0 | 767 767 0 1 0
DEC-22 6600 C 0 0 0 0 0 | 0 0 0 1232 +111 32 0 | 0 0 0 0 0
DEC-22 6700 C 0 0 0 0 0 | 0 0 0 1156 +109 31 0 | 588 588 0 1 0
DEC-22 6800 C 0 0 0 0 0 | 0 0 0 1081 +107 31 0 | 1047 504 0 0 0
DEC-22 6900 C 0 0 0 0 0 | 0 0 0 1008 +126 30 0 | 800 592 0 2 0
DEC-22 7000 C 0 0 0 0 0 | 0 0 0 926 +108 29 0 | 655 539 0 1 0
DEC-22 7100 C 0 0 0 0 0 | 0 0 0 860 +106 29 0 | 0 0 0 0 0
DEC-22 7200 C 0 0 0 0 0 | 0 0 0 793 +100 28 0 | 570 570 0 1 0
DEC-22 7300 C 0 0 0 0 0 | 0 0 0 726 +91 28 0 | 566 566 0 1 0
DEC-22 7400 C 0 0 0 0 0 | 0 0 0 673 +93 28 0 | 510 500 0 2 0
DEC-22 7500 C 0 0 0 0 0 | 0 0 0 616 +87 27 0 | 520 424 0 36 0
DEC-22 7600 C 0 0 0 0 0 | 0 0 0 566 +85 27 0 | 0 0 0 0 0
DEC-22 7700 C 0 0 0 0 0 | 0 0 0 513 +78 26 0 | 525 525 0 1 0
DEC-22 7800 C 0 0 0 0 0 | 0 0 0 465 +68 26 0 | 0 0 0 0 0
DEC-22 7900 C 0 0 0 0 0 | 0 0 0 422 +62 26 0 | 0 0 0 0 0
DEC-22 8000 C 0 0 0 0 0 | 0 0 0 379 +55 26 0 | 393 150 0 8 0
DEC-22 8100 C 0 0 0 0 0 | 0 0 0 346 +54 26 0 | 338 108 0 2 0
DEC-22 8200 C 0 0 0 0 0 | 0 0 0 311 +47 25 0 | 0 0 0 0 0
DEC-22 8300 C 0 0 0 0 0 | 0 0 0 279 +42 25 0 | 208 88 0 2 0
DEC-22 8400 C 0 0 0 0 0 | 0 0 0 252 +40 25 0 | 78 77 0 2 0
DEC-22 8500 C 0 0 0 0 0 | 0 0 0 226 +36 25 0 | 185 77 0 4 0
DEC-22 8600 C 0 0 0 0 0 | 0 0 0 203 +34 25 0 | 75 69 0 2 0
DEC-22 8700 C 0 0 0 0 0 | 0 0 0 180 +30 25 0 | 110 66 0 39 0
DEC-22 8800 C 0 0 0 0 0 | 0 0 0 161 +28 25 0 | 78 66 0 9 0
DEC-22 8900 C 0 0 0 0 0 | 0 0 0 145 +27 25 0 | 82 71 0 6 0
DEC-22 9000 C 0 0 0 0 0 | 0 0 0 129 +25 25 0 | 115 69 0 62 0
DEC-22 9100 C 0 0 0 0 0 | 0 0 0 109 +16 24 0 | 85 75 0 11 0
DEC-22 9200 C 0 0 0 0 0 | 0 0 0 95 +12 24 0 | 98 75 0 10 0
DEC-22 9300 C 0 0 0 0 0 | 82 82 82 83 +9 24 1 | 82 66 1 7 +1
DEC-22 9400 C 0 0 0 0 0 | 79 79 79 71 +7 24 1 | 86 79 1 5 +1
DEC-22 9500 C 0 0 0 0 0 | 0 0 0 61 +7 24 0 | 0 0 0 0 0
DEC-22 9600 C 0 0 0 0 0 | 0 0 0 53 +7 23 0 | 0 0 0 0 0
DEC-22 9700 C 0 0 0 0 0 | 0 0 0 45 +5 23 0 | 0 0 0 0 0
DEC-22 9800 C 0 0 0 0 0 | 0 0 0 38 +4 23 0 | 0 0 0 0 0
DEC-22 9900 C 0 0 0 0 0 | 0 0 0 32 +3 23 0 | 0 0 0 0 0
DEC-22 10000 C 0 0 0 0 0 | 0 0 0 27 +2 23 0 | 39 22 0 1 0
DEC-22 10100 C 0 0 0 0 0 | 0 0 0 22 +1 22 0 | 0 0 0 0 0
DEC-22 10200 C 0 0 0 0 0 | 0 0 0 19 +1 22 0 | 32 14 0 0 0
DEC-22 10300 C 0 0 0 0 0 | 0 0 0 15 0 22 0 | 29 29 0 1 0
DEC-22 10400 C 0 0 0 0 0 | 0 0 0 13 +1 22 0 | 0 0 0 0 0
DEC-22 10500 C 0 0 0 0 0 | 0 0 0 10 0 22 0 | 25 25 0 1 0
DEC-22 10600 C 0 0 0 0 0 | 0 0 0 8 -1 22 0 | 0 0 0 0 0
DEC-22 10800 C 0 0 0 0 0 | 0 0 0 5 -1 21 0 | 0 0 0 0 0
DEC-22 11000 C 0 0 0 0 0 | 0 0 0 3 -1 21 0 | 0 0 0 0 0
DEC-22 11200 C 0 0 0 0 0 | 0 0 0 2 -1 21 0 | 0 0 0 0 0
DEC-22 11400 C 0 0 0 0 0 | 0 0 0 1 -1 20 0 | 0 0 0 0 0
DEC-22 11600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-22 11800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-22 12000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
DEC-22 12200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
DEC-22 12400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-22 12600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
DEC-22 12800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 8 8 0 1 0
DEC-22 13000 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-22 13200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
DEC-22 13400 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
DEC-22 13600 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-22 13800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 0 0 0 0 0
DEC-22 14000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-22 14200 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
DEC-22 14400 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
DEC-22 14600 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-22 14800 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
DEC-22 15000 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-22 15200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
DEC-22 15400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 2 | TOTAL CALL 2 219 +2
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-22 2000 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 17 12 0 6 0
DEC-22 3000 P 0 0 0 0 0 | 0 0 0 4 -2 52 0 | 34 18 0 148 0
DEC-22 4000 P 0 0 0 0 0 | 0 0 0 21 -6 46 0 | 110 40 0 50 0
DEC-22 4850 P 0 0 0 0 0 | 0 0 0 59 -12 42 0 | 174 174 0 1 0
DEC-22 4900 P 0 0 0 0 0 | 0 0 0 62 -13 41 0 | 175 123 0 120 0
DEC-22 4950 P 0 0 0 0 0 | 0 0 0 66 -13 41 0 | 0 0 0 0 0
DEC-22 5000 P 0 0 0 0 0 | 0 0 0 69 -14 41 0 | 163 95 0 1 0
DEC-22 5100 P 0 0 0 0 0 | 0 0 0 77 -14 40 0 | 0 0 0 0 0
DEC-22 5200 P 0 0 0 0 0 | 0 0 0 85 -14 40 0 | 138 130 0 2 0
DEC-22 5300 P 0 0 0 0 0 | 0 0 0 93 -13 39 0 | 0 0 0 0 0
DEC-22 5400 P 0 0 0 0 0 | 0 0 0 103 -12 39 0 | 187 187 0 16 0
DEC-22 5500 P 0 0 0 0 0 | 0 0 0 113 -11 38 0 | 321 110 0 56 0
DEC-22 5600 P 0 0 0 0 0 | 0 0 0 122 -14 37 0 | 0 0 0 0 0
DEC-22 5700 P 0 0 0 0 0 | 0 0 0 132 -16 37 0 | 257 140 0 3 0
DEC-22 5800 P 0 0 0 0 0 | 0 0 0 144 -17 36 0 | 172 172 0 54 0
DEC-22 5900 P 0 0 0 0 0 | 0 0 0 157 -18 36 0 | 348 210 0 0 0
DEC-22 6000 P 0 0 0 0 0 | 0 0 0 171 -20 35 0 | 208 200 0 1 0
DEC-22 6100 P 0 0 0 0 0 | 0 0 0 186 -21 34 0 | 199 199 0 1 0
DEC-22 6200 P 0 0 0 0 0 | 0 0 0 203 -21 34 0 | 213 213 0 1 0
DEC-22 6300 P 0 0 0 0 0 | 0 0 0 220 -23 33 0 | 0 0 0 0 0
DEC-22 6400 P 0 0 0 0 0 | 0 0 0 239 -24 33 0 | 0 0 0 0 0
DEC-22 6500 P 0 0 0 0 0 | 0 0 0 259 -26 32 0 | 0 0 0 0 0
DEC-22 6600 P 0 0 0 0 0 | 0 0 0 280 -28 31 0 | 615 483 0 1 0
DEC-22 6700 P 0 0 0 0 0 | 0 0 0 303 -29 31 0 | 0 0 0 0 0
DEC-22 6800 P 0 0 0 0 0 | 0 0 0 328 -30 30 0 | 0 0 0 0 0
DEC-22 6900 P 0 0 0 0 0 | 0 0 0 354 -33 30 0 | 591 591 0 1 0
DEC-22 7000 P 0 0 0 0 0 | 0 0 0 382 -34 29 0 | 675 366 0 79 0
DEC-22 7100 P 0 0 0 0 0 | 0 0 0 412 -36 29 0 | 0 0 0 0 0
DEC-22 7200 P 0 0 0 0 0 | 0 0 0 444 -43 28 0 | 603 405 0 9 0
DEC-22 7300 P 0 0 0 0 0 | 0 0 0 481 -47 28 0 | 520 520 0 1 0
DEC-22 7400 P 0 0 0 0 0 | 535 535 535 522 -51 27 1 | 704 535 1 2 0
DEC-22 7500 P 0 0 0 0 0 | 560 560 560 565 -57 27 2 | 560 560 2 2 +2
DEC-22 7600 P 0 0 0 0 0 | 0 0 0 612 -61 26 0 | 0 0 0 0 0
DEC-22 7700 P 0 0 0 0 0 | 0 0 0 652 -81 26 0 | 648 648 0 1 0
DEC-22 7800 P 0 0 0 0 0 | 0 0 0 710 -77 26 0 | 1354 1150 0 0 0
DEC-22 7900 P 0 0 0 0 0 | 0 0 0 767 -97 25 0 | 1164 955 0 0 0
DEC-22 8000 P 0 0 0 0 0 | 0 0 0 828 -101 25 0 | 1000 832 0 1 0
DEC-22 8100 P 0 0 0 0 0 | 0 0 0 911 -86 26 0 | 0 0 0 0 0
DEC-22 8200 P 0 0 0 0 0 | 0 0 0 976 -92 26 0 | 0 0 0 0 0
DEC-22 8300 P 0 0 0 0 0 | 0 0 0 1045 -95 26 0 | 1487 1247 0 0 0
DEC-22 8400 P 0 0 0 0 0 | 0 0 0 1115 -100 25 0 | 0 0 0 0 0
DEC-22 8500 P 0 0 0 0 0 | 0 0 0 1188 -104 25 0 | 0 0 0 0 0
DEC-22 8600 P 0 0 0 0 0 | 0 0 0 1263 -107 25 0 | 0 0 0 0 0
DEC-22 8700 P 0 0 0 0 0 | 0 0 0 1340 -111 25 0 | 0 0 0 0 0
DEC-22 8800 P 0 0 0 0 0 | 0 0 0 1419 -114 25 0 | 0 0 0 0 0
DEC-22 8900 P 0 0 0 0 0 | 0 0 0 1500 -117 25 0 | 0 0 0 0 0
DEC-22 9000 P 0 0 0 0 0 | 0 0 0 1582 -121 24 0 | 0 0 0 0 0
DEC-22 9100 P 0 0 0 0 0 | 0 0 0 1666 -124 24 0 | 0 0 0 0 0
DEC-22 9200 P 0 0 0 0 0 | 0 0 0 1752 -126 24 0 | 0 0 0 0 0
DEC-22 9300 P 0 0 0 0 0 | 0 0 0 1840 -127 24 0 | 0 0 0 0 0
DEC-22 9400 P 0 0 0 0 0 | 0 0 0 1928 -130 24 0 | 0 0 0 0 0
DEC-22 9500 P 0 0 0 0 0 | 0 0 0 2018 -132 24 0 | 0 0 0 0 0
DEC-22 9600 P 0 0 0 0 0 | 0 0 0 2110 -132 23 0 | 0 0 0 0 0
DEC-22 9700 P 0 0 0 0 0 | 0 0 0 2202 -134 23 0 | 0 0 0 0 0
DEC-22 9800 P 0 0 0 0 0 | 0 0 0 2295 -135 23 0 | 0 0 0 0 0
DEC-22 9900 P 0 0 0 0 0 | 0 0 0 2389 -136 23 0 | 0 0 0 0 0
DEC-22 10000 P 0 0 0 0 0 | 0 0 0 2484 -137 23 0 | 0 0 0 0 0
DEC-22 10100 P 0 0 0 0 0 | 0 0 0 2579 -138 22 0 | 0 0 0 0 0
DEC-22 10200 P 0 0 0 0 0 | 0 0 0 2676 -138 22 0 | 0 0 0 0 0
DEC-22 10300 P 0 0 0 0 0 | 0 0 0 2772 -139 22 0 | 0 0 0 0 0
DEC-22 10400 P 0 0 0 0 0 | 0 0 0 2870 -138 22 0 | 0 0 0 0 0
DEC-22 10500 P 0 0 0 0 0 | 0 0 0 2967 -139 22 0 | 0 0 0 0 0
DEC-22 10600 P 0 0 0 0 0 | 0 0 0 3065 -140 22 0 | 0 0 0 0 0
DEC-22 10800 P 0 0 0 0 0 | 0 0 0 3262 -140 21 0 | 0 0 0 0 0
DEC-22 11000 P 0 0 0 0 0 | 0 0 0 3460 -140 21 0 | 0 0 0 0 0
DEC-22 11200 P 0 0 0 0 0 | 0 0 0 3659 -140 21 0 | 0 0 0 0 0
DEC-22 11400 P 0 0 0 0 0 | 0 0 0 3858 -140 20 0 | 0 0 0 0 0
DEC-22 11600 P 0 0 0 0 0 | 0 0 0 4058 -139 21 0 | 0 0 0 0 0
DEC-22 11800 P 0 0 0 0 0 | 0 0 0 4257 -140 0 0 | 0 0 0 0 0
DEC-22 12000 P 0 0 0 0 0 | 0 0 0 4457 -139 0 0 | 0 0 0 0 0
DEC-22 12200 P 0 0 0 0 0 | 0 0 0 4657 -139 0 0 | 0 0 0 0 0
DEC-22 12400 P 0 0 0 0 0 | 0 0 0 4857 -139 0 0 | 0 0 0 0 0
DEC-22 12600 P 0 0 0 0 0 | 0 0 0 5057 -139 0 0 | 0 0 0 0 0
DEC-22 12800 P 0 0 0 0 0 | 0 0 0 5257 -139 0 0 | 0 0 0 0 0
DEC-22 13000 P 0 0 0 0 0 | 0 0 0 5457 -139 0 0 | 0 0 0 0 0
DEC-22 13200 P 0 0 0 0 0 | 0 0 0 5657 -139 0 0 | 0 0 0 0 0
DEC-22 13400 P 0 0 0 0 0 | 0 0 0 5857 -139 0 0 | 0 0 0 0 0
DEC-22 13600 P 0 0 0 0 0 | 0 0 0 6057 -139 0 0 | 0 0 0 0 0
DEC-22 13800 P 0 0 0 0 0 | 0 0 0 6257 -139 0 0 | 0 0 0 0 0
DEC-22 14000 P 0 0 0 0 0 | 0 0 0 6457 -139 0 0 | 0 0 0 0 0
DEC-22 14200 P 0 0 0 0 0 | 0 0 0 6657 -139 0 0 | 0 0 0 0 0
DEC-22 14400 P 0 0 0 0 0 | 0 0 0 6857 -139 0 0 | 0 0 0 0 0
DEC-22 14600 P 0 0 0 0 0 | 0 0 0 7057 -139 0 0 | 0 0 0 0 0
DEC-22 14800 P 0 0 0 0 0 | 0 0 0 7257 -139 0 0 | 0 0 0 0 0
DEC-22 15000 P 0 0 0 0 0 | 0 0 0 7457 -139 0 0 | 0 0 0 0 0
DEC-22 15200 P 0 0 0 0 0 | 0 0 0 7657 -139 0 0 | 0 0 0 0 0
DEC-22 15400 P 0 0 0 0 0 | 0 0 0 7857 -139 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 3 | TOTAL PUT 3 557 +2
| MONTH PUT/CALL RATIO 1.50
| MONTH TOTAL 5 776 +4
MARKET PUT/CALL RATIO 1.12
MARKET TOTAL 2759 21736 +331
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED