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
P JUN-22 21400 2447 180 26 376 143 466 -201
P JUN-22 21000 2139 77 28 220 59 2065 -111
C JUN-22 22000 1869 111 26 132 32 1755 +56
C JUN-22 21600 1764 260 25 306 96 1123 +123
P JUN-22 21200 1722 120 27 317 94 707 -151
C JUN-22 21800 1621 173 25 207 60 815 +84
P JUN-22 21600 1350 266 26 550 219 484 -244
C JUN-22 22200 1257 68 26 80 21 1170 +35
P JUN-22 20800 1109 48 28 139 36 802 -81
C JUN-22 22400 1069 40 26 45 14 1107 +21
Hang Seng Index Options HK$50 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 13000 C 0 0 0 0 0 | 0 0 0 8596 +369 0 0 | 6017 6010 0 0 0
JUN-22 13100 C 0 0 0 0 0 | 0 0 0 8496 +369 0 0 | 0 0 0 0 0
JUN-22 13200 C 0 0 0 0 0 | 0 0 0 8396 +369 0 0 | 0 0 0 0 0
JUN-22 13300 C 0 0 0 0 0 | 0 0 0 8296 +369 0 0 | 0 0 0 0 0
JUN-22 13400 C 0 0 0 0 0 | 0 0 0 8196 +369 0 0 | 0 0 0 0 0
JUN-22 13500 C 0 0 0 0 0 | 0 0 0 8096 +369 0 0 | 0 0 0 0 0
JUN-22 13600 C 0 0 0 0 0 | 0 0 0 7996 +369 0 0 | 0 0 0 0 0
JUN-22 13700 C 0 0 0 0 0 | 0 0 0 7896 +369 0 0 | 0 0 0 0 0
JUN-22 13800 C 0 0 0 0 0 | 0 0 0 7796 +369 0 0 | 0 0 0 0 0
JUN-22 13900 C 0 0 0 0 0 | 0 0 0 7696 +369 0 0 | 0 0 0 0 0
JUN-22 14000 C 0 0 0 0 0 | 0 0 0 7596 +369 0 0 | 11275 7356 0 3 0
JUN-22 14100 C 0 0 0 0 0 | 0 0 0 7496 +369 0 0 | 0 0 0 0 0
JUN-22 14200 C 0 0 0 0 0 | 0 0 0 7396 +369 0 0 | 0 0 0 0 0
JUN-22 14300 C 0 0 0 0 0 | 0 0 0 7296 +369 0 0 | 0 0 0 0 0
JUN-22 14400 C 0 0 0 0 0 | 0 0 0 7196 +369 0 0 | 0 0 0 0 0
JUN-22 14500 C 0 0 0 0 0 | 0 0 0 7096 +369 0 0 | 0 0 0 0 0
JUN-22 14600 C 0 0 0 0 0 | 0 0 0 6996 +369 0 0 | 0 0 0 0 0
JUN-22 14700 C 0 0 0 0 0 | 0 0 0 6896 +369 0 0 | 0 0 0 0 0
JUN-22 14800 C 0 0 0 0 0 | 0 0 0 6796 +369 0 0 | 0 0 0 0 0
JUN-22 14900 C 0 0 0 0 0 | 0 0 0 6696 +369 0 0 | 0 0 0 0 0
JUN-22 15000 C 0 0 0 0 0 | 0 0 0 6596 +369 0 0 | 0 0 0 0 0
JUN-22 15100 C 0 0 0 0 0 | 0 0 0 6496 +369 0 0 | 0 0 0 0 0
JUN-22 15200 C 0 0 0 0 0 | 0 0 0 6396 +369 0 0 | 0 0 0 0 0
JUN-22 15300 C 0 0 0 0 0 | 0 0 0 6296 +369 0 0 | 0 0 0 0 0
JUN-22 15400 C 0 0 0 0 0 | 0 0 0 6196 +369 0 0 | 0 0 0 0 0
JUN-22 15500 C 0 0 0 0 0 | 0 0 0 6096 +369 0 0 | 0 0 0 0 0
JUN-22 15600 C 0 0 0 0 0 | 0 0 0 5996 +369 0 0 | 0 0 0 0 0
JUN-22 15700 C 0 0 0 0 0 | 0 0 0 5896 +369 0 0 | 0 0 0 0 0
JUN-22 15800 C 0 0 0 0 0 | 0 0 0 5796 +369 0 0 | 0 0 0 0 0
JUN-22 15900 C 0 0 0 0 0 | 0 0 0 5696 +369 0 0 | 0 0 0 0 0
JUN-22 16000 C 0 0 0 0 0 | 0 0 0 5596 +369 0 0 | 8437 6908 0 1 0
JUN-22 16100 C 0 0 0 0 0 | 0 0 0 5496 +369 0 0 | 0 0 0 0 0
JUN-22 16200 C 0 0 0 0 0 | 0 0 0 5396 +369 0 0 | 0 0 0 0 0
JUN-22 16300 C 0 0 0 0 0 | 0 0 0 5296 +369 0 0 | 0 0 0 0 0
JUN-22 16400 C 0 0 0 0 0 | 0 0 0 5196 +369 0 0 | 0 0 0 0 0
JUN-22 16500 C 0 0 0 0 0 | 0 0 0 5096 +369 0 0 | 0 0 0 0 0
JUN-22 16600 C 0 0 0 0 0 | 0 0 0 4996 +369 0 0 | 0 0 0 0 0
JUN-22 16700 C 0 0 0 0 0 | 4850 4850 4850 4896 +369 0 7 | 4850 4850 7 7 +7
JUN-22 16800 C 0 0 0 0 0 | 0 0 0 4796 +369 0 0 | 0 0 0 0 0
JUN-22 16900 C 0 0 0 0 0 | 0 0 0 4696 +369 0 0 | 0 0 0 0 0
JUN-22 17000 C 0 0 0 0 0 | 0 0 0 4596 +369 0 0 | 6701 6701 0 5 0
JUN-22 17100 C 0 0 0 0 0 | 0 0 0 4496 +369 0 0 | 0 0 0 0 0
JUN-22 17200 C 0 0 0 0 0 | 0 0 0 4396 +369 0 0 | 0 0 0 0 0
JUN-22 17300 C 0 0 0 0 0 | 0 0 0 4296 +369 0 0 | 0 0 0 0 0
JUN-22 17400 C 0 0 0 0 0 | 0 0 0 4196 +369 0 0 | 0 0 0 0 0
JUN-22 17500 C 0 0 0 0 0 | 0 0 0 4096 +369 0 0 | 0 0 0 0 0
JUN-22 17600 C 0 0 0 0 0 | 0 0 0 3996 +369 0 0 | 0 0 0 0 0
JUN-22 17700 C 0 0 0 0 0 | 0 0 0 3896 +369 0 0 | 0 0 0 22 0
JUN-22 17800 C 0 0 0 0 0 | 0 0 0 3796 +369 0 0 | 1790 1696 0 4 0
JUN-22 17900 C 0 0 0 0 0 | 0 0 0 3696 +369 0 0 | 0 0 0 0 0
JUN-22 18000 C 0 0 0 0 0 | 0 0 0 3596 +369 0 0 | 3570 1550 0 1 0
JUN-22 18100 C 0 0 0 0 0 | 0 0 0 3496 +369 0 0 | 0 0 0 0 0
JUN-22 18200 C 0 0 0 0 0 | 0 0 0 3396 +369 0 0 | 1620 1426 0 1 0
JUN-22 18300 C 0 0 0 0 0 | 0 0 0 3296 +369 0 0 | 0 0 0 0 0
JUN-22 18400 C 0 0 0 0 0 | 0 0 0 3196 +369 0 0 | 2298 1586 0 2 0
JUN-22 18500 C 0 0 0 0 0 | 0 0 0 3096 +369 0 0 | 2169 1206 0 4 0
JUN-22 18600 C 0 0 0 0 0 | 0 0 0 2996 +368 0 0 | 2468 1129 0 5 0
JUN-22 18700 C 0 0 0 0 0 | 0 0 0 2896 +368 0 0 | 2392 1288 0 3 0
JUN-22 18800 C 0 0 0 0 0 | 0 0 0 2796 +368 0 0 | 2076 1100 0 4 0
JUN-22 18900 C 0 0 0 0 0 | 0 0 0 2696 +368 0 0 | 2308 940 0 4 0
JUN-22 19000 C 0 0 0 0 0 | 0 0 0 2596 +367 0 0 | 3313 860 0 14 0
JUN-22 19100 C 0 0 0 0 0 | 0 0 0 2496 +367 0 0 | 2018 843 0 7 0
JUN-22 19200 C 0 0 0 0 0 | 0 0 0 2396 +366 0 0 | 2286 795 0 24 0
JUN-22 19300 C 0 0 0 0 0 | 0 0 0 2297 +366 35 0 | 2108 744 0 6 0
JUN-22 19400 C 0 0 0 0 0 | 0 0 0 2197 +365 34 0 | 2358 705 0 28 0
JUN-22 19500 C 0 0 0 0 0 | 0 0 0 2097 +363 32 0 | 2302 640 0 77 0
JUN-22 19600 C 0 0 0 0 0 | 0 0 0 1998 +363 34 0 | 2050 582 0 89 0
JUN-22 19700 C 0 0 0 0 0 | 0 0 0 1903 +366 38 0 | 1582 594 0 24 0
JUN-22 19800 C 0 0 0 0 0 | 0 0 0 1799 +360 32 0 | 1856 522 0 68 0
JUN-22 19900 C 0 0 0 0 0 | 0 0 0 1700 +357 32 0 | 2015 500 0 102 0
JUN-22 20000 C 0 0 0 0 0 | 1520 1676 1512 1602 +355 32 8 | 2200 433 8 629 0
JUN-22 20200 C 0 0 0 0 0 | 1422 1422 1422 1404 +344 29 1 | 1981 360 1 475 -1
JUN-22 20400 C 0 0 0 0 0 | 1105 1260 1105 1211 +330 29 5 | 1735 307 5 170 -2
JUN-22 20600 C 753 753 597 609 4 | 836 945 836 1024 +313 29 3 | 1800 286 7 379 0
JUN-22 20800 C 645 645 645 645 1 | 677 925 677 842 +282 28 14 | 1457 250 15 512 -2
JUN-22 21000 C 442 544 340 340 37 | 474 744 474 671 +251 27 500 | 1888 190 537 1056 -292
JUN-22 21200 C 320 415 216 230 73 | 338 582 338 520 +218 27 198 | 1610 171 271 492 -58
JUN-22 21400 C 210 295 142 165 178 | 265 433 248 375 +170 26 619 | 1930 123 797 608 -66
JUN-22 21600 C 145 203 96 115 178 | 172 306 157 260 +123 25 1586 | 1144 78 1764 1123 +238
JUN-22 21800 C 92 133 60 60 85 | 111 207 97 173 +84 25 1536 | 1035 48 1621 815 +4
JUN-22 22000 C 57 84 32 34 75 | 57 132 57 111 +56 26 1794 | 1360 29 1869 1755 +40
JUN-22 22200 C 33 46 21 25 44 | 38 80 33 68 +35 26 1213 | 1420 18 1257 1170 -342
JUN-22 22400 C 21 29 14 14 63 | 21 45 19 40 +21 26 1006 | 1001 11 1069 1107 -381
JUN-22 22600 C 12 17 7 7 34 | 12 25 11 22 +12 26 677 | 2350 7 711 796 -66
JUN-22 22800 C 8 10 6 6 9 | 9 14 6 12 +6 26 418 | 2205 5 427 953 +70
JUN-22 23000 C 5 6 3 3 26 | 5 9 5 7 +4 27 223 | 2010 3 249 992 +13
JUN-22 23200 C 4 5 4 4 9 | 4 6 3 3 +1 27 140 | 3411 3 149 743 -5
JUN-22 23400 C 3 4 2 2 8 | 3 4 2 2 +1 28 66 | 1400 2 74 1313 0
JUN-22 23600 C 2 2 2 2 5 | 2 3 2 1 0 28 71 | 1445 2 76 1022 -1
JUN-22 23800 C 2 2 2 2 1 | 2 2 2 1 0 31 19 | 1737 2 20 944 +13
JUN-22 24000 C 0 0 0 0 0 | 1 2 1 1 0 33 41 | 2770 1 41 1121 +28
JUN-22 24200 C 0 0 0 0 0 | 1 1 1 1 0 35 27 | 1368 1 27 504 +23
JUN-22 24400 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 1772 1 0 666 0
JUN-22 24600 C 0 0 0 0 0 | 1 1 1 1 0 40 1 | 2025 1 1 550 0
JUN-22 24800 C 0 0 0 0 0 | 0 0 0 1 0 42 0 | 2072 1 0 213 0
JUN-22 25000 C 0 0 0 0 0 | 0 0 0 1 0 45 0 | 2330 1 0 1195 0
JUN-22 25200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 1985 1 0 687 0
JUN-22 25400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 777 1 0 715 0
JUN-22 25600 C 0 0 0 0 0 | 0 0 0 1 0 51 0 | 2080 1 0 168 0
JUN-22 25800 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 708 1 0 614 0
JUN-22 26000 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 3120 1 0 934 0
JUN-22 26200 C 0 0 0 0 0 | 0 0 0 1 0 57 0 | 931 1 0 780 0
JUN-22 26400 C 0 0 0 0 0 | 0 0 0 1 0 59 0 | 788 1 0 397 0
JUN-22 26600 C 0 0 0 0 0 | 0 0 0 1 0 61 0 | 2180 1 0 837 0
JUN-22 26800 C 0 0 0 0 0 | 0 0 0 1 0 63 0 | 755 1 0 2747 0
JUN-22 27000 C 0 0 0 0 0 | 0 0 0 1 0 65 0 | 2550 1 0 848 0
JUN-22 27200 C 0 0 0 0 0 | 0 0 0 1 0 67 0 | 1950 1 0 165 0
JUN-22 27400 C 0 0 0 0 0 | 0 0 0 1 0 69 0 | 1300 2 0 117 0
JUN-22 27600 C 0 0 0 0 0 | 0 0 0 1 0 71 0 | 665 1 0 310 0
JUN-22 27800 C 0 0 0 0 0 | 0 0 0 1 0 73 0 | 1560 1 0 248 0
JUN-22 28000 C 0 0 0 0 0 | 0 0 0 1 0 75 0 | 2358 1 0 378 0
JUN-22 28200 C 0 0 0 0 0 | 0 0 0 1 0 77 0 | 668 1 0 35 0
JUN-22 28400 C 0 0 0 0 0 | 0 0 0 1 0 79 0 | 854 1 0 73 0
JUN-22 28600 C 0 0 0 0 0 | 0 0 0 1 0 80 0 | 399 4 0 291 0
JUN-22 28800 C 0 0 0 0 0 | 0 0 0 1 0 82 0 | 258 4 0 39 0
JUN-22 29000 C 0 0 0 0 0 | 0 0 0 1 0 84 0 | 607 1 0 220 0
JUN-22 29200 C 0 0 0 0 0 | 0 0 0 1 0 86 0 | 1730 3 0 24 0
JUN-22 29400 C 0 0 0 0 0 | 0 0 0 1 0 87 0 | 210 65 0 8 0
JUN-22 29600 C 0 0 0 0 0 | 0 0 0 1 0 89 0 | 190 2 0 14 0
JUN-22 29800 C 0 0 0 0 0 | 0 0 0 1 0 91 0 | 163 1 0 30 0
JUN-22 30000 C 0 0 0 0 0 | 0 0 0 1 0 93 0 | 1330 4 0 590 0
JUN-22 30200 C 0 0 0 0 0 | 0 0 0 1 0 94 0 | 423 1 0 27 0
JUN-22 30400 C 0 0 0 0 0 | 0 0 0 1 0 96 0 | 1000 2 0 68 0
JUN-22 30600 C 0 0 0 0 0 | 0 0 0 1 0 98 0 | 190 4 0 27 0
JUN-22 30800 C 0 0 0 0 0 | 0 0 0 1 0 99 0 | 100 3 0 30 0
JUN-22 31000 C 0 0 0 0 0 | 0 0 0 1 0 101 0 | 303 3 0 46 0
JUN-22 31200 C 0 0 0 0 0 | 0 0 0 1 0 103 0 | 41 3 0 4 0
JUN-22 31400 C 0 0 0 0 0 | 0 0 0 1 0 104 0 | 104 3 0 8 0
JUN-22 31600 C 0 0 0 0 0 | 0 0 0 1 0 106 0 | 72 7 0 4 0
JUN-22 31800 C 0 0 0 0 0 | 0 0 0 1 0 107 0 | 858 4 0 60 0
JUN-22 32000 C 0 0 0 0 0 | 0 0 0 1 0 109 0 | 367 2 0 32 0
JUN-22 32200 C 0 0 0 0 0 | 0 0 0 1 0 110 0 | 466 3 0 7 0
JUN-22 32400 C 0 0 0 0 0 | 0 0 0 1 0 112 0 | 353 3 0 4 0
JUN-22 32600 C 0 0 0 0 0 | 0 0 0 1 0 114 0 | 548 3 0 35 0
JUN-22 32800 C 0 0 0 0 0 | 0 0 0 1 0 115 0 | 145 9 0 43 0
JUN-22 33000 C 0 0 0 0 0 | 0 0 0 1 0 117 0 | 600 7 0 60 0
JUN-22 33200 C 0 0 0 0 0 | 0 0 0 1 0 118 0 | 337 8 0 8 0
JUN-22 33400 C 0 0 0 0 0 | 0 0 0 1 0 120 0 | 100 2 0 38 0
JUN-22 33600 C 0 0 0 0 0 | 0 0 0 1 0 121 0 | 504 5 0 111 0
JUN-22 33800 C 0 0 0 0 0 | 0 0 0 1 0 123 0 | 101 5 0 144 0
JUN-22 34000 C 0 0 0 0 0 | 0 0 0 1 0 124 0 | 1195 5 0 136 0
JUN-22 34200 C 0 0 0 0 0 | 0 0 0 1 0 125 0 | 114 5 0 45 0
JUN-22 34400 C 0 0 0 0 0 | 0 0 0 1 0 127 0 | 5 5 0 4 0
JUN-22 34600 C 0 0 0 0 0 | 0 0 0 1 0 128 0 | 7 2 0 20 0
JUN-22 34800 C 0 0 0 0 0 | 0 0 0 1 0 130 0 | 6 2 0 20 0
JUN-22 35000 C 0 0 0 0 0 | 0 0 0 1 0 131 0 | 268 5 0 13 0
JUN-22 35200 C 0 0 0 0 0 | 0 0 0 1 0 133 0 | 5 5 0 20 0
JUN-22 35400 C 0 0 0 0 0 | 0 0 0 1 0 134 0 | 0 0 0 0 0
JUN-22 35600 C 0 0 0 0 0 | 0 0 0 1 0 135 0 | 29 27 0 2 0
JUN-22 36000 C 0 0 0 0 0 | 0 0 0 1 0 138 0 | 218 1 0 8 0
JUN-22 36400 C 0 0 0 0 0 | 0 0 0 1 0 141 0 | 128 14 0 1 0
JUN-22 36800 C 0 0 0 0 0 | 0 0 0 1 0 143 0 | 110 14 0 0 0
JUN-22 37200 C 0 0 0 0 0 | 0 0 0 1 0 146 0 | 17 1 0 2 0
JUN-22 38000 C 0 0 0 0 0 | 0 0 0 1 0 151 0 | 138 2 0 3 0
JUN-22 39000 C 0 0 0 0 0 | 0 0 0 1 0 157 0 | 104 3 0 0 0
JUN-22 40000 C 0 0 0 0 0 | 0 0 0 1 0 164 0 | 107 90 0 4 0
TOTAL CALL 830 | TOTAL CALL 10173 | TOTAL CALL 11003 34111 -780
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 13000 P 0 0 0 0 0 | 0 0 0 1 0 143 0 | 49 1 0 334 0
JUN-22 13100 P 0 0 0 0 0 | 0 0 0 1 0 141 0 | 50 1 0 46 0
JUN-22 13200 P 0 0 0 0 0 | 0 0 0 1 0 139 0 | 40 1 0 14 0
JUN-22 13300 P 0 0 0 0 0 | 0 0 0 1 0 137 0 | 49 1 0 46 0
JUN-22 13400 P 0 0 0 0 0 | 0 0 0 1 0 135 0 | 34 4 0 11 0
JUN-22 13500 P 0 0 0 0 0 | 0 0 0 1 0 133 0 | 58 7 0 14 0
JUN-22 13600 P 0 0 0 0 0 | 0 0 0 1 0 131 0 | 13 1 0 4 0
JUN-22 13700 P 0 0 0 0 0 | 0 0 0 1 0 129 0 | 34 1 0 7 0
JUN-22 13800 P 0 0 0 0 0 | 0 0 0 1 0 127 0 | 50 1 0 9 0
JUN-22 13900 P 0 0 0 0 0 | 0 0 0 1 0 125 0 | 30 1 0 22 0
JUN-22 14000 P 0 0 0 0 0 | 0 0 0 1 0 123 0 | 497 1 0 275 0
JUN-22 14100 P 0 0 0 0 0 | 0 0 0 1 0 122 0 | 58 9 0 2 0
JUN-22 14200 P 0 0 0 0 0 | 0 0 0 1 0 120 0 | 70 1 0 23 0
JUN-22 14300 P 0 0 0 0 0 | 0 0 0 1 0 118 0 | 68 2 0 158 0
JUN-22 14400 P 0 0 0 0 0 | 0 0 0 1 0 116 0 | 60 1 0 10 0
JUN-22 14500 P 0 0 0 0 0 | 0 0 0 1 0 114 0 | 48 1 0 14 0
JUN-22 14600 P 0 0 0 0 0 | 0 0 0 1 0 112 0 | 410 1 0 75 0
JUN-22 14700 P 0 0 0 0 0 | 0 0 0 1 0 110 0 | 117 4 0 17 0
JUN-22 14800 P 0 0 0 0 0 | 0 0 0 1 0 109 0 | 480 1 0 54 0
JUN-22 14900 P 0 0 0 0 0 | 0 0 0 1 0 107 0 | 445 1 0 131 0
JUN-22 15000 P 0 0 0 0 0 | 0 0 0 1 0 105 0 | 652 1 0 175 0
JUN-22 15100 P 0 0 0 0 0 | 0 0 0 1 0 103 0 | 118 2 0 12 0
JUN-22 15200 P 0 0 0 0 0 | 0 0 0 1 0 101 0 | 344 1 0 32 0
JUN-22 15300 P 0 0 0 0 0 | 0 0 0 1 0 100 0 | 28 2 0 27 0
JUN-22 15400 P 0 0 0 0 0 | 0 0 0 1 0 98 0 | 550 2 0 14 0
JUN-22 15500 P 0 0 0 0 0 | 0 0 0 1 0 96 0 | 167 1 0 95 0
JUN-22 15600 P 0 0 0 0 0 | 0 0 0 1 0 94 0 | 170 1 0 149 0
JUN-22 15700 P 0 0 0 0 0 | 0 0 0 1 0 93 0 | 86 1 0 3 0
JUN-22 15800 P 0 0 0 0 0 | 0 0 0 1 0 91 0 | 181 1 0 31 0
JUN-22 15900 P 0 0 0 0 0 | 1 1 1 1 0 89 1 | 188 1 1 69 -1
JUN-22 16000 P 0 0 0 0 0 | 1 1 1 1 0 88 1 | 884 1 1 382 0
JUN-22 16100 P 0 0 0 0 0 | 0 0 0 1 0 86 0 | 207 2 0 78 0
JUN-22 16200 P 0 0 0 0 0 | 0 0 0 1 0 84 0 | 210 1 0 63 0
JUN-22 16300 P 0 0 0 0 0 | 0 0 0 1 0 83 0 | 230 1 0 67 0
JUN-22 16400 P 0 0 0 0 0 | 1 1 1 1 0 81 2 | 295 1 2 77 0
JUN-22 16500 P 0 0 0 0 0 | 0 0 0 1 0 79 0 | 204 2 0 46 0
JUN-22 16600 P 0 0 0 0 0 | 0 0 0 1 0 78 0 | 810 1 0 71 0
JUN-22 16700 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 373 2 0 136 0
JUN-22 16800 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 1050 2 0 182 0
JUN-22 16900 P 0 0 0 0 0 | 0 0 0 1 0 73 0 | 838 3 0 278 0
JUN-22 17000 P 0 0 0 0 0 | 1 1 1 1 0 71 12 | 1080 1 12 361 -12
JUN-22 17100 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 890 1 0 504 0
JUN-22 17200 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 1131 1 0 103 0
JUN-22 17300 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 1181 1 0 74 0
JUN-22 17400 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 1208 1 0 809 0
JUN-22 17500 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 1000 1 0 131 0
JUN-22 17600 P 0 0 0 0 0 | 0 0 0 1 0 61 0 | 1300 1 0 232 0
JUN-22 17700 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 1210 1 0 129 0
JUN-22 17800 P 1 1 1 1 2 | 1 1 1 1 0 58 1 | 1420 1 3 381 0
JUN-22 17900 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 1493 1 0 181 -1
JUN-22 18000 P 0 0 0 0 0 | 0 0 0 1 0 55 0 | 1474 1 0 1416 0
JUN-22 18100 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 1201 2 0 177 0
JUN-22 18200 P 0 0 0 0 0 | 1 1 1 1 0 52 3 | 1649 1 3 521 -2
JUN-22 18300 P 1 1 1 1 10 | 0 0 0 1 0 51 0 | 1410 1 10 128 0
JUN-22 18400 P 0 0 0 0 0 | 1 1 1 1 0 49 4 | 1635 1 4 158 -2
JUN-22 18500 P 0 0 0 0 0 | 1 1 1 1 0 48 1 | 1670 1 1 351 0
JUN-22 18600 P 2 2 2 2 2 | 1 1 1 1 0 46 26 | 1800 1 28 431 -2
JUN-22 18700 P 3 3 3 3 1 | 1 1 1 1 0 44 17 | 675 1 18 94 +11
JUN-22 18800 P 3 3 3 3 2 | 2 2 1 1 0 43 20 | 1798 1 22 290 +1
JUN-22 18900 P 2 2 2 2 2 | 2 2 1 1 0 41 12 | 1882 1 14 156 +9
JUN-22 19000 P 3 3 3 3 3 | 2 2 1 1 0 40 33 | 1670 1 36 891 -1
JUN-22 19100 P 4 4 3 3 8 | 2 2 1 1 -1 38 42 | 1998 1 50 321 +25
JUN-22 19200 P 4 4 3 3 19 | 3 3 2 1 -2 37 27 | 1856 2 46 1215 +11
JUN-22 19300 P 4 4 4 4 2 | 3 3 2 1 -3 35 14 | 1220 2 16 178 +6
JUN-22 19400 P 6 6 5 5 7 | 4 4 2 1 -5 34 41 | 1410 2 48 440 0
JUN-22 19500 P 6 6 4 5 5 | 4 4 2 1 -6 32 27 | 2200 2 32 359 +2
JUN-22 19600 P 8 8 5 7 26 | 4 4 3 1 -8 31 28 | 1800 3 54 441 -20
JUN-22 19700 P 10 10 6 8 19 | 5 6 3 2 -9 32 39 | 1236 3 58 259 -3
JUN-22 19800 P 13 13 7 11 26 | 6 7 3 3 -11 32 131 | 2130 3 157 472 -51
JUN-22 19900 P 16 16 9 10 27 | 8 9 4 5 -13 33 66 | 1650 4 93 915 -6
JUN-22 20000 P 19 20 11 16 266 | 10 11 5 6 -16 32 554 | 2720 5 820 1940 -236
JUN-22 20200 P 31 35 18 32 63 | 17 18 8 10 -26 31 425 | 1825 8 488 933 -13
JUN-22 20400 P 51 53 29 53 83 | 29 30 13 17 -39 30 533 | 2383 13 616 916 +72
JUN-22 20600 P 80 92 50 91 100 | 64 64 21 29 -57 29 961 | 1850 21 1061 1322 -70
JUN-22 20800 P 118 139 82 139 185 | 100 100 36 48 -81 28 924 | 2239 36 1109 802 -11
JUN-22 21000 P 176 220 127 210 118 | 130 130 59 77 -111 28 2021 | 3350 59 2139 2065 +295
JUN-22 21200 P 264 317 187 302 128 | 192 196 94 120 -151 27 1594 | 3478 94 1722 707 +185
JUN-22 21400 P 376 376 271 371 73 | 285 285 143 180 -201 26 2374 | 3625 143 2447 466 +25
JUN-22 21600 P 475 550 384 536 12 | 395 395 219 266 -244 26 1338 | 2740 219 1350 484 +160
JUN-22 21800 P 0 0 0 0 0 | 500 500 316 371 -289 25 625 | 2195 316 625 631 +374
JUN-22 22000 P 700 700 700 700 1 | 679 679 444 511 -316 25 60 | 4120 372 61 508 +7
JUN-22 22200 P 0 0 0 0 0 | 824 824 612 668 -339 25 12 | 3294 420 12 60 0
JUN-22 22400 P 0 0 0 0 0 | 1009 1009 1009 841 -352 25 5 | 3037 451 5 27 -5
JUN-22 22600 P 0 0 0 0 0 | 0 0 0 1026 -360 26 0 | 3660 481 0 33 0
JUN-22 22800 P 0 0 0 0 0 | 0 0 0 1217 -361 27 0 | 5100 445 0 123 0
JUN-22 23000 P 0 0 0 0 0 | 1500 1500 1500 1410 -366 26 1 | 4440 577 1 293 0
JUN-22 23200 P 0 0 0 0 0 | 1690 1690 1685 1607 -367 27 3 | 4750 643 3 185 +2
JUN-22 23400 P 0 0 0 0 0 | 1945 1945 1945 1805 -369 26 2 | 3170 817 2 33 -2
JUN-22 23600 P 0 0 0 0 0 | 0 0 0 2005 -368 28 0 | 2697 985 0 32 0
JUN-22 23800 P 0 0 0 0 0 | 0 0 0 2204 -369 0 0 | 3207 835 0 415 0
JUN-22 24000 P 0 0 0 0 0 | 0 0 0 2404 -369 0 0 | 4300 616 0 143 0
JUN-22 24200 P 0 0 0 0 0 | 0 0 0 2604 -369 0 0 | 5800 930 0 32 0
JUN-22 24400 P 0 0 0 0 0 | 0 0 0 2804 -369 0 0 | 3968 1099 0 22 0
JUN-22 24600 P 0 0 0 0 0 | 0 0 0 3004 -369 0 0 | 4268 1188 0 27 0
JUN-22 24800 P 0 0 0 0 0 | 0 0 0 3204 -369 0 0 | 4588 1205 0 3 0
JUN-22 25000 P 0 0 0 0 0 | 0 0 0 3404 -369 0 0 | 4465 1410 0 13 0
JUN-22 25200 P 0 0 0 0 0 | 0 0 0 3604 -369 0 0 | 3465 1720 0 32 0
JUN-22 25400 P 0 0 0 0 0 | 0 0 0 3804 -369 0 0 | 3000 1484 0 6 0
JUN-22 25600 P 0 0 0 0 0 | 0 0 0 4004 -369 0 0 | 3310 3310 0 1 0
JUN-22 25800 P 0 0 0 0 0 | 0 0 0 4204 -369 0 0 | 0 0 0 0 0
JUN-22 26000 P 0 0 0 0 0 | 0 0 0 4404 -369 0 0 | 7400 1850 0 61 0
JUN-22 26200 P 0 0 0 0 0 | 0 0 0 4604 -369 0 0 | 4241 2112 0 1 0
JUN-22 26400 P 0 0 0 0 0 | 0 0 0 4804 -369 0 0 | 0 0 0 0 0
JUN-22 26600 P 0 0 0 0 0 | 0 0 0 5004 -369 0 0 | 0 0 0 0 0
JUN-22 26800 P 0 0 0 0 0 | 0 0 0 5204 -369 0 0 | 4050 2161 0 15 0
JUN-22 27000 P 0 0 0 0 0 | 0 0 0 5404 -369 0 0 | 3440 2320 0 2 0
JUN-22 27200 P 0 0 0 0 0 | 0 0 0 5604 -369 0 0 | 0 0 0 0 0
JUN-22 27400 P 0 0 0 0 0 | 0 0 0 5804 -369 0 0 | 4290 4255 0 3 0
JUN-22 27600 P 0 0 0 0 0 | 0 0 0 6004 -369 0 0 | 2610 2560 0 100 0
JUN-22 27800 P 0 0 0 0 0 | 0 0 0 6204 -369 0 0 | 0 0 0 0 0
JUN-22 28000 P 0 0 0 0 0 | 0 0 0 6404 -369 0 0 | 3660 2100 0 2 0
JUN-22 28200 P 0 0 0 0 0 | 0 0 0 6604 -369 0 0 | 0 0 0 0 0
JUN-22 28400 P 0 0 0 0 0 | 0 0 0 6804 -369 0 0 | 4733 4100 0 42 0
JUN-22 28600 P 0 0 0 0 0 | 0 0 0 7004 -369 0 0 | 8038 8000 0 266 0
JUN-22 28800 P 0 0 0 0 0 | 0 0 0 7204 -369 0 0 | 5600 5110 0 20 0
JUN-22 29000 P 0 0 0 0 0 | 0 0 0 7404 -369 0 0 | 5800 4687 0 0 0
JUN-22 29200 P 0 0 0 0 0 | 0 0 0 7604 -369 0 0 | 0 0 0 0 0
JUN-22 29400 P 0 0 0 0 0 | 0 0 0 7804 -369 0 0 | 0 0 0 0 0
JUN-22 29600 P 0 0 0 0 0 | 0 0 0 8004 -369 0 0 | 5235 5235 0 1 0
JUN-22 29800 P 0 0 0 0 0 | 0 0 0 8204 -369 0 0 | 0 0 0 0 0
JUN-22 30000 P 0 0 0 0 0 | 0 0 0 8404 -369 0 0 | 8836 2838 0 12 0
JUN-22 30200 P 0 0 0 0 0 | 0 0 0 8604 -369 0 0 | 0 0 0 0 0
JUN-22 30400 P 0 0 0 0 0 | 0 0 0 8804 -369 0 0 | 0 0 0 0 0
JUN-22 30600 P 0 0 0 0 0 | 0 0 0 9004 -369 0 0 | 0 0 0 0 0
JUN-22 30800 P 0 0 0 0 0 | 0 0 0 9204 -369 0 0 | 4000 3500 0 5 0
JUN-22 31000 P 0 0 0 0 0 | 0 0 0 9404 -369 0 0 | 0 0 0 0 0
JUN-22 31200 P 0 0 0 0 0 | 0 0 0 9604 -369 0 0 | 4320 4320 0 1 0
JUN-22 31400 P 0 0 0 0 0 | 0 0 0 9804 -369 0 0 | 13160 3760 0 1 0
JUN-22 31600 P 0 0 0 0 0 | 0 0 0 10004 -369 0 0 | 0 0 0 0 0
JUN-22 31800 P 0 0 0 0 0 | 0 0 0 10204 -369 0 0 | 0 0 0 0 0
JUN-22 32000 P 0 0 0 0 0 | 0 0 0 10404 -369 0 0 | 9065 9065 0 1 0
JUN-22 32200 P 0 0 0 0 0 | 0 0 0 10604 -369 0 0 | 0 0 0 0 0
JUN-22 32400 P 0 0 0 0 0 | 0 0 0 10804 -369 0 0 | 0 0 0 0 0
JUN-22 32600 P 0 0 0 0 0 | 0 0 0 11004 -369 0 0 | 0 0 0 0 0
JUN-22 32800 P 0 0 0 0 0 | 0 0 0 11204 -369 0 0 | 9180 8330 0 0 0
JUN-22 33000 P 0 0 0 0 0 | 0 0 0 11404 -369 0 0 | 0 0 0 0 0
JUN-22 33200 P 0 0 0 0 0 | 0 0 0 11604 -369 0 0 | 0 0 0 0 0
JUN-22 33400 P 0 0 0 0 0 | 0 0 0 11804 -369 0 0 | 0 0 0 0 0
JUN-22 33600 P 0 0 0 0 0 | 0 0 0 12004 -369 0 0 | 0 0 0 0 0
JUN-22 33800 P 0 0 0 0 0 | 0 0 0 12204 -369 0 0 | 0 0 0 0 0
JUN-22 34000 P 0 0 0 0 0 | 0 0 0 12404 -369 0 0 | 15760 6025 0 2 0
JUN-22 34200 P 0 0 0 0 0 | 0 0 0 12604 -369 0 0 | 0 0 0 0 0
JUN-22 34400 P 0 0 0 0 0 | 0 0 0 12804 -369 0 0 | 16170 6610 0 1 0
JUN-22 34600 P 0 0 0 0 0 | 0 0 0 13004 -369 0 0 | 0 0 0 0 0
JUN-22 34800 P 0 0 0 0 0 | 0 0 0 13204 -369 0 0 | 0 0 0 0 0
JUN-22 35000 P 0 0 0 0 0 | 0 0 0 13404 -369 0 0 | 11174 10614 0 0 0
JUN-22 35200 P 0 0 0 0 0 | 0 0 0 13604 -369 0 0 | 11373 10795 0 0 0
JUN-22 35400 P 0 0 0 0 0 | 0 0 0 13804 -369 0 0 | 11572 11000 0 0 0
JUN-22 35600 P 0 0 0 0 0 | 0 0 0 14004 -369 0 0 | 11771 11211 0 0 0
JUN-22 36000 P 0 0 0 0 0 | 0 0 0 14404 -369 0 0 | 12440 10500 0 0 0
JUN-22 36400 P 0 0 0 0 0 | 0 0 0 14804 -369 0 0 | 12014 11159 0 0 0
JUN-22 36800 P 0 0 0 0 0 | 0 0 0 15204 -369 0 0 | 12380 11555 0 1 0
JUN-22 37200 P 0 0 0 0 0 | 0 0 0 15604 -369 0 0 | 12777 11952 0 0 0
JUN-22 38000 P 0 0 0 0 0 | 0 0 0 16404 -369 0 0 | 19750 10141 0 0 0
JUN-22 39000 P 0 0 0 0 0 | 0 0 0 17404 -369 0 0 | 14571 13738 0 0 0
JUN-22 40000 P 0 0 0 0 0 | 0 0 0 18404 -369 0 0 | 20590 13440 0 2 0
TOTAL PUT 1190 | TOTAL PUT 11980 | TOTAL PUT 13170 28164 +747
| MONTH PUT/CALL RATIO 1.19
| MONTH TOTAL 24173 62275 -33
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 10000 C 0 0 0 0 0 | 0 0 0 11497 +366 0 0 | 0 0 0 0 0
JUL-22 10500 C 0 0 0 0 0 | 0 0 0 10997 +366 0 0 | 0 0 0 0 0
JUL-22 11000 C 0 0 0 0 0 | 0 0 0 10497 +366 0 0 | 0 0 0 0 0
JUL-22 11500 C 0 0 0 0 0 | 0 0 0 9997 +366 0 0 | 0 0 0 0 0
JUL-22 12000 C 0 0 0 0 0 | 0 0 0 9497 +366 0 0 | 0 0 0 0 0
JUL-22 12500 C 0 0 0 0 0 | 0 0 0 8997 +366 0 0 | 0 0 0 0 0
JUL-22 13000 C 0 0 0 0 0 | 0 0 0 8498 +366 54 0 | 0 0 0 0 0
JUL-22 13500 C 0 0 0 0 0 | 0 0 0 7998 +366 50 0 | 0 0 0 0 0
JUL-22 14000 C 0 0 0 0 0 | 0 0 0 7499 +366 50 0 | 0 0 0 0 0
JUL-22 14500 C 0 0 0 0 0 | 0 0 0 6999 +365 46 0 | 0 0 0 0 0
JUL-22 15000 C 0 0 0 0 0 | 0 0 0 6501 +365 45 0 | 0 0 0 0 0
JUL-22 15300 C 0 0 0 0 0 | 0 0 0 6202 +365 44 0 | 0 0 0 0 0
JUL-22 15400 C 0 0 0 0 0 | 0 0 0 6103 +365 44 0 | 0 0 0 0 0
JUL-22 15500 C 0 0 0 0 0 | 0 0 0 6004 +365 44 0 | 0 0 0 0 0
JUL-22 15600 C 0 0 0 0 0 | 0 0 0 5904 +365 44 0 | 0 0 0 0 0
JUL-22 15700 C 0 0 0 0 0 | 0 0 0 5805 +365 43 0 | 0 0 0 0 0
JUL-22 15800 C 0 0 0 0 0 | 0 0 0 5706 +365 43 0 | 0 0 0 0 0
JUL-22 15900 C 0 0 0 0 0 | 0 0 0 5606 +364 43 0 | 0 0 0 0 0
JUL-22 16000 C 0 0 0 0 0 | 0 0 0 5507 +364 42 0 | 0 0 0 0 0
JUL-22 16100 C 0 0 0 0 0 | 0 0 0 5408 +363 42 0 | 0 0 0 0 0
JUL-22 16200 C 0 0 0 0 0 | 0 0 0 5309 +363 42 0 | 0 0 0 0 0
JUL-22 16300 C 0 0 0 0 0 | 0 0 0 5210 +363 41 0 | 0 0 0 0 0
JUL-22 16400 C 0 0 0 0 0 | 0 0 0 5112 +363 41 0 | 0 0 0 0 0
JUL-22 16500 C 0 0 0 0 0 | 0 0 0 5013 +362 41 0 | 0 0 0 0 0
JUL-22 16600 C 0 0 0 0 0 | 0 0 0 4915 +363 41 0 | 0 0 0 0 0
JUL-22 16700 C 0 0 0 0 0 | 0 0 0 4816 +362 40 0 | 0 0 0 0 0
JUL-22 16800 C 0 0 0 0 0 | 0 0 0 4718 +362 40 0 | 0 0 0 0 0
JUL-22 16900 C 0 0 0 0 0 | 0 0 0 4620 +361 40 0 | 0 0 0 0 0
JUL-22 17000 C 0 0 0 0 0 | 0 0 0 4522 +361 40 0 | 0 0 0 0 0
JUL-22 17100 C 0 0 0 0 0 | 0 0 0 4424 +360 39 0 | 0 0 0 0 0
JUL-22 17200 C 0 0 0 0 0 | 0 0 0 4326 +359 39 0 | 0 0 0 0 0
JUL-22 17300 C 0 0 0 0 0 | 0 0 0 4229 +359 39 0 | 0 0 0 0 0
JUL-22 17400 C 0 0 0 0 0 | 0 0 0 4132 +358 39 0 | 0 0 0 0 0
JUL-22 17500 C 0 0 0 0 0 | 0 0 0 4035 +357 38 0 | 0 0 0 0 0
JUL-22 17600 C 0 0 0 0 0 | 0 0 0 3938 +356 38 0 | 0 0 0 0 0
JUL-22 17700 C 0 0 0 0 0 | 0 0 0 3841 +355 38 0 | 0 0 0 0 0
JUL-22 17800 C 0 0 0 0 0 | 0 0 0 3745 +354 37 0 | 0 0 0 0 0
JUL-22 17900 C 0 0 0 0 0 | 0 0 0 3649 +353 37 0 | 0 0 0 0 0
JUL-22 18000 C 0 0 0 0 0 | 0 0 0 3553 +351 37 0 | 0 0 0 0 0
JUL-22 18100 C 0 0 0 0 0 | 0 0 0 3458 +350 36 0 | 0 0 0 0 0
JUL-22 18200 C 0 0 0 0 0 | 0 0 0 3363 +349 36 0 | 0 0 0 0 0
JUL-22 18300 C 0 0 0 0 0 | 0 0 0 3269 +348 36 0 | 0 0 0 0 0
JUL-22 18400 C 0 0 0 0 0 | 0 0 0 3175 +346 36 0 | 0 0 0 0 0
JUL-22 18500 C 0 0 0 0 0 | 0 0 0 3081 +344 35 0 | 0 0 0 0 0
JUL-22 18600 C 0 0 0 0 0 | 3059 3059 3059 2988 +342 35 1 | 3059 2644 1 2 +1
JUL-22 18700 C 0 0 0 0 0 | 2870 2968 2870 2895 +340 35 4 | 2968 1211 4 7 0
JUL-22 18800 C 0 0 0 0 0 | 2723 2793 2723 2803 +338 34 2 | 2793 2723 2 1 +1
JUL-22 18900 C 0 0 0 0 0 | 2584 2695 2584 2712 +336 34 4 | 2695 2584 4 2 +2
JUL-22 19000 C 0 0 0 0 0 | 2523 2536 2498 2621 +333 34 4 | 2966 1045 4 14 +2
JUL-22 19100 C 0 0 0 0 0 | 0 0 0 2531 +331 34 0 | 2717 1004 0 15 0
JUL-22 19200 C 0 0 0 0 0 | 0 0 0 2441 +328 33 0 | 2930 898 0 12 0
JUL-22 19300 C 0 0 0 0 0 | 0 0 0 2352 +324 33 0 | 2546 936 0 14 0
JUL-22 19400 C 0 0 0 0 0 | 0 0 0 2264 +321 33 0 | 2434 1047 0 22 0
JUL-22 19500 C 0 0 0 0 0 | 1959 2202 1959 2177 +318 32 6 | 2669 930 6 117 +1
JUL-22 19600 C 0 0 0 0 0 | 1886 2107 1886 2091 +296 32 7 | 2572 928 7 118 +2
JUL-22 19700 C 0 0 0 0 0 | 1811 2002 1795 2006 +310 32 6 | 2481 940 6 123 0
JUL-22 19800 C 0 0 0 0 0 | 0 0 0 1921 +327 31 0 | 2404 685 0 68 0
JUL-22 19900 C 0 0 0 0 0 | 0 0 0 1838 +301 31 0 | 2097 642 0 74 -1
JUL-22 20000 C 0 0 0 0 0 | 0 0 0 1756 +296 31 0 | 2080 610 0 193 0
JUL-22 20200 C 0 0 0 0 0 | 0 0 0 1596 +305 30 0 | 1778 543 0 156 0
JUL-22 20400 C 0 0 0 0 0 | 0 0 0 1422 +276 29 0 | 1878 475 0 133 0
JUL-22 20600 C 0 0 0 0 0 | 0 0 0 1273 +264 28 0 | 1135 418 0 57 0
JUL-22 20800 C 0 0 0 0 0 | 0 0 0 1138 +254 28 0 | 1380 433 0 121 0
JUL-22 21000 C 786 828 786 806 3 | 844 1038 844 1000 +232 28 36 | 1250 322 39 240 -11
JUL-22 21200 C 705 705 630 630 4 | 824 898 824 876 +213 27 10 | 1077 323 14 394 +1
JUL-22 21400 C 0 0 0 0 0 | 636 755 636 762 +193 27 38 | 1020 238 38 440 0
JUL-22 21600 C 521 560 458 458 5 | 545 683 545 659 +173 27 51 | 854 240 56 441 -3
JUL-22 21800 C 440 472 373 373 10 | 462 598 462 571 +155 27 216 | 850 234 226 169 +30
JUL-22 22000 C 400 400 362 363 10 | 390 516 390 487 +132 26 120 | 812 160 130 300 -30
JUL-22 22200 C 320 320 320 320 3 | 335 427 335 418 +116 26 174 | 618 154 177 647 -84
JUL-22 22400 C 285 296 218 218 9 | 320 368 294 357 +102 26 190 | 538 131 199 189 -28
JUL-22 22600 C 181 185 181 185 2 | 227 312 227 304 +89 27 376 | 467 126 378 668 -96
JUL-22 22800 C 183 205 151 152 26 | 232 254 209 257 +77 27 40 | 403 109 66 429 -8
JUL-22 23000 C 157 173 132 132 22 | 170 215 165 216 +66 27 161 | 582 90 183 1042 +32
JUL-22 23200 C 128 141 125 127 11 | 138 181 138 180 +56 27 171 | 325 92 182 246 -34
JUL-22 23400 C 116 116 108 109 3 | 124 148 117 150 +48 27 84 | 282 75 87 152 +35
JUL-22 23600 C 0 0 0 0 0 | 96 119 96 124 +40 27 26 | 347 59 26 253 +8
JUL-22 23800 C 72 75 72 75 2 | 79 100 79 102 +33 27 22 | 277 50 24 110 +21
JUL-22 24000 C 59 63 57 63 18 | 60 82 59 83 +27 27 138 | 255 39 156 312 +45
JUL-22 24200 C 0 0 0 0 0 | 57 63 53 68 +23 27 272 | 220 33 272 1204 -64
JUL-22 24400 C 41 41 30 30 2 | 40 54 40 55 +18 27 49 | 139 28 51 360 +38
JUL-22 24600 C 0 0 0 0 0 | 40 42 40 44 +13 27 5 | 107 25 5 96 +4
JUL-22 24800 C 30 30 27 29 4 | 32 37 32 37 +12 27 10 | 122 20 14 52 +6
JUL-22 25000 C 24 24 24 24 1 | 26 31 23 30 +10 27 8 | 109 16 9 87 +9
JUL-22 25200 C 0 0 0 0 0 | 23 26 23 24 +8 27 5 | 99 16 5 63 0
JUL-22 25400 C 0 0 0 0 0 | 17 20 17 19 +6 27 47 | 103 13 47 214 +5
JUL-22 25600 C 14 14 14 14 5 | 14 18 14 15 +5 27 24 | 93 11 29 87 +25
JUL-22 25800 C 10 10 10 10 1 | 13 15 13 12 +4 28 24 | 42 9 25 66 +17
JUL-22 26000 C 0 0 0 0 0 | 11 12 11 9 +2 27 18 | 58 9 18 157 +18
JUL-22 26200 C 0 0 0 0 0 | 9 10 9 7 +2 27 16 | 63 5 16 172 +5
JUL-22 26400 C 0 0 0 0 0 | 8 9 8 6 +2 28 12 | 27 7 12 24 +12
JUL-22 26600 C 5 6 5 6 2 | 5 7 5 5 +2 28 8 | 34 5 10 44 +7
JUL-22 26800 C 0 0 0 0 0 | 5 6 5 4 +2 28 7 | 50 4 7 88 +7
JUL-22 27000 C 0 0 0 0 0 | 5 5 5 3 +2 28 34 | 40 4 34 262 +33
TOTAL CALL 143 | TOTAL CALL 2426 | TOTAL CALL 2569 10257 +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
JUL-22 10000 P 0 0 0 0 0 | 0 0 0 1 0 81 0 | 31 1 0 170 0
JUL-22 10500 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 8 5 0 0 0
JUL-22 11000 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 16 2 0 10 0
JUL-22 11500 P 0 0 0 0 0 | 0 0 0 1 0 67 0 | 0 0 0 0 0
JUL-22 12000 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 53 1 0 12 0
JUL-22 12500 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 57 2 0 74 0
JUL-22 13000 P 0 0 0 0 0 | 2 2 2 1 0 54 1 | 83 2 1 39 +1
JUL-22 13500 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 40 4 0 21 0
JUL-22 14000 P 0 0 0 0 0 | 3 3 3 1 -1 47 2 | 114 3 2 164 +1
JUL-22 14500 P 0 0 0 0 0 | 5 5 4 2 -1 46 8 | 136 4 8 86 -2
JUL-22 15000 P 0 0 0 0 0 | 7 7 6 3 -1 44 21 | 224 6 21 119 +21
JUL-22 15300 P 0 0 0 0 0 | 9 9 9 4 -1 43 7 | 109 9 7 48 +7
JUL-22 15400 P 9 9 9 9 1 | 8 9 8 5 -1 43 2 | 120 8 3 56 +2
JUL-22 15500 P 0 0 0 0 0 | 8 9 8 6 -1 44 4 | 202 8 4 46 +1
JUL-22 15600 P 0 0 0 0 0 | 0 0 0 7 -1 44 0 | 64 14 0 17 0
JUL-22 15700 P 0 0 0 0 0 | 0 0 0 8 -2 43 0 | 108 14 0 9 0
JUL-22 15800 P 0 0 0 0 0 | 11 11 11 9 -2 43 5 | 300 11 5 32 +3
JUL-22 15900 P 0 0 0 0 0 | 0 0 0 10 -2 43 0 | 283 17 0 33 0
JUL-22 16000 P 0 0 0 0 0 | 14 14 14 11 -2 43 3 | 303 14 3 77 -3
JUL-22 16100 P 0 0 0 0 0 | 0 0 0 12 -2 43 0 | 132 21 0 7 0
JUL-22 16200 P 0 0 0 0 0 | 0 0 0 13 -2 42 0 | 340 18 0 21 0
JUL-22 16300 P 0 0 0 0 0 | 15 17 15 14 -3 42 9 | 219 15 9 15 +5
JUL-22 16400 P 0 0 0 0 0 | 17 18 17 15 -3 41 3 | 370 17 3 40 +3
JUL-22 16500 P 0 0 0 0 0 | 0 0 0 17 -3 41 0 | 208 22 0 12 0
JUL-22 16600 P 0 0 0 0 0 | 20 20 20 18 -4 41 20 | 368 20 20 45 +19
JUL-22 16700 P 25 25 25 25 4 | 21 22 21 20 -4 41 10 | 373 21 14 54 +10
JUL-22 16800 P 0 0 0 0 0 | 25 25 24 21 -5 40 2 | 490 24 2 26 0
JUL-22 16900 P 0 0 0 0 0 | 0 0 0 23 -6 40 0 | 384 32 0 16 0
JUL-22 17000 P 30 30 29 29 2 | 26 29 26 25 -6 40 14 | 442 26 16 68 +2
JUL-22 17100 P 0 0 0 0 0 | 29 29 29 28 -6 40 5 | 395 29 5 16 +4
JUL-22 17200 P 0 0 0 0 0 | 32 33 30 30 -7 39 7 | 406 30 7 102 +6
JUL-22 17300 P 0 0 0 0 0 | 0 0 0 33 -8 39 0 | 351 39 0 37 0
JUL-22 17400 P 41 41 41 41 1 | 36 36 36 36 -8 39 3 | 534 36 4 65 +3
JUL-22 17500 P 0 0 0 0 0 | 36 37 36 39 -9 38 2 | 514 36 2 48 +2
JUL-22 17600 P 47 47 46 46 2 | 40 40 40 42 -10 38 4 | 647 40 6 110 +3
JUL-22 17700 P 52 52 51 51 2 | 42 42 42 46 -10 38 7 | 588 42 9 73 +2
JUL-22 17800 P 55 55 49 49 8 | 49 49 46 49 -11 37 4 | 550 46 12 34 +9
JUL-22 17900 P 0 0 0 0 0 | 49 51 48 53 -10 37 18 | 537 48 18 59 +16
JUL-22 18000 P 61 61 61 61 1 | 56 56 51 56 -13 37 74 | 795 51 75 150 +7
JUL-22 18100 P 0 0 0 0 0 | 58 61 58 61 -14 36 8 | 490 58 8 34 -5
JUL-22 18200 P 77 77 77 77 1 | 61 61 61 65 -16 36 2 | 497 61 3 78 +3
JUL-22 18300 P 79 79 75 75 8 | 70 70 63 70 -18 36 13 | 831 63 21 90 -1
JUL-22 18400 P 96 96 83 83 5 | 78 78 70 75 -20 35 303 | 458 70 308 788 +273
JUL-22 18500 P 92 92 92 92 10 | 82 82 74 82 -21 35 87 | 950 74 97 178 +54
JUL-22 18600 P 101 101 95 95 2 | 82 91 80 88 -23 35 25 | 873 80 27 97 +12
JUL-22 18700 P 100 103 100 103 2 | 98 98 85 95 -25 34 16 | 870 85 18 61 0
JUL-22 18800 P 122 122 112 113 4 | 105 105 88 103 -27 34 42 | 1015 88 46 103 +4
JUL-22 18900 P 131 131 131 131 1 | 108 109 97 111 -30 34 16 | 1067 97 17 55 +8
JUL-22 19000 P 143 155 135 141 12 | 123 124 104 120 -32 33 77 | 1200 104 89 426 +13
JUL-22 19100 P 149 152 149 152 2 | 128 133 113 130 -34 33 15 | 997 113 17 30 +8
JUL-22 19200 P 0 0 0 0 0 | 132 136 123 140 -37 33 32 | 1225 123 32 77 -5
JUL-22 19300 P 0 0 0 0 0 | 150 150 139 151 -40 33 8 | 1227 139 8 57 +1
JUL-22 19400 P 179 180 179 180 2 | 170 170 144 162 -44 32 32 | 1294 144 34 196 +8
JUL-22 19500 P 207 207 186 186 6 | 180 180 151 175 -47 32 47 | 1130 151 53 75 +15
JUL-22 19600 P 197 213 197 213 5 | 190 194 164 188 -51 32 67 | 1023 164 72 107 -5
JUL-22 19700 P 222 222 222 222 1 | 215 215 176 202 -55 31 52 | 1015 176 53 215 -34
JUL-22 19800 P 256 256 256 256 1 | 230 235 196 218 -58 31 90 | 1555 196 91 80 -11
JUL-22 19900 P 0 0 0 0 0 | 213 213 204 234 -63 31 3 | 1151 204 3 88 +1
JUL-22 20000 P 303 304 285 304 17 | 258 275 219 251 -68 30 329 | 1197 219 346 402 +87
JUL-22 20200 P 347 369 329 369 5 | 297 302 264 290 -77 30 180 | 1600 264 185 282 +128
JUL-22 20400 P 407 407 387 387 2 | 366 366 298 333 -89 29 61 | 1548 298 63 250 +5
JUL-22 20600 P 471 471 471 471 1 | 377 413 355 382 -101 29 218 | 1718 354 219 202 +81
JUL-22 20800 P 547 557 490 490 11 | 485 485 400 439 -118 28 98 | 2248 400 109 159 +30
JUL-22 21000 P 614 614 586 586 4 | 540 549 464 501 -140 27 110 | 1030 426 114 303 -6
JUL-22 21200 P 706 712 706 710 5 | 653 653 536 581 -156 27 11 | 1421 476 16 267 +6
JUL-22 21400 P 825 825 750 750 5 | 760 760 622 668 -175 27 61 | 1234 548 66 141 +34
JUL-22 21600 P 0 0 0 0 0 | 820 830 707 764 -196 27 31 | 1331 705 31 84 +11
JUL-22 21800 P 0 0 0 0 0 | 859 883 824 872 -215 26 12 | 1468 760 12 38 +10
JUL-22 22000 P 1160 1160 1160 1160 1 | 1020 1021 957 990 -235 26 16 | 1598 855 17 17 +3
JUL-22 22200 P 0 0 0 0 0 | 1101 1101 1101 1119 -220 26 1 | 1788 967 1 5 +1
JUL-22 22400 P 0 0 0 0 0 | 0 0 0 1255 -277 26 0 | 2143 1336 0 5 0
JUL-22 22600 P 0 0 0 0 0 | 0 0 0 1393 -298 26 0 | 2168 1300 0 3 0
JUL-22 22800 P 0 0 0 0 0 | 0 0 0 1568 -286 27 0 | 2526 1718 0 6 0
JUL-22 23000 P 0 0 0 0 0 | 1650 1650 1650 1702 -278 26 2 | 2691 1650 2 3 -2
JUL-22 23200 P 0 0 0 0 0 | 0 0 0 1889 -308 27 0 | 2894 2077 0 7 0
JUL-22 23400 P 0 0 0 0 0 | 0 0 0 2057 -318 27 0 | 2975 2716 0 3 0
JUL-22 23600 P 0 0 0 0 0 | 0 0 0 2231 -325 27 0 | 3246 2626 0 15 0
JUL-22 23800 P 0 0 0 0 0 | 0 0 0 2408 -332 27 0 | 0 0 0 0 0
JUL-22 24000 P 0 0 0 0 0 | 0 0 0 2589 -338 27 0 | 0 0 0 0 0
JUL-22 24200 P 0 0 0 0 0 | 0 0 0 2773 -343 27 0 | 0 0 0 4 0
JUL-22 24400 P 0 0 0 0 0 | 0 0 0 2959 -348 27 0 | 0 0 0 0 0
JUL-22 24600 P 0 0 0 0 0 | 0 0 0 3148 -351 27 0 | 0 0 0 0 0
JUL-22 24800 P 0 0 0 0 0 | 0 0 0 3339 -354 27 0 | 0 0 0 0 0
JUL-22 25000 P 0 0 0 0 0 | 0 0 0 3532 -356 27 0 | 0 0 0 0 0
JUL-22 25200 P 0 0 0 0 0 | 0 0 0 3726 -358 27 0 | 0 0 0 0 0
JUL-22 25400 P 0 0 0 0 0 | 0 0 0 3921 -360 27 0 | 0 0 0 0 0
JUL-22 25600 P 0 0 0 0 0 | 0 0 0 4117 -362 27 0 | 0 0 0 0 0
JUL-22 25800 P 0 0 0 0 0 | 0 0 0 4314 -363 27 0 | 0 0 0 0 0
JUL-22 26000 P 0 0 0 0 0 | 0 0 0 4512 -363 27 0 | 0 0 0 0 0
JUL-22 26200 P 0 0 0 0 0 | 0 0 0 4710 -364 27 0 | 0 0 0 0 0
JUL-22 26400 P 0 0 0 0 0 | 0 0 0 4908 -365 27 0 | 0 0 0 0 0
JUL-22 26600 P 0 0 0 0 0 | 0 0 0 5107 -365 27 0 | 0 0 0 0 0
JUL-22 26800 P 0 0 0 0 0 | 0 0 0 5306 -365 27 0 | 0 0 0 0 0
JUL-22 27000 P 0 0 0 0 0 | 0 0 0 5505 -366 27 0 | 7460 7411 0 4 0
TOTAL PUT 134 | TOTAL PUT 2300 | TOTAL PUT 2434 7046 +849
| MONTH PUT/CALL RATIO 0.94
| MONTH TOTAL 5003 17303 +857
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
AUG-22 10000 C 0 0 0 0 0 | 0 0 0 11471 +376 57 0 | 0 0 0 0 0
AUG-22 10500 C 0 0 0 0 0 | 0 0 0 10971 +376 54 0 | 0 0 0 0 0
AUG-22 11000 C 0 0 0 0 0 | 0 0 0 10471 +375 50 0 | 0 0 0 0 0
AUG-22 11500 C 0 0 0 0 0 | 0 0 0 9972 +375 50 0 | 0 0 0 0 0
AUG-22 12000 C 0 0 0 0 0 | 0 0 0 9473 +374 49 0 | 0 0 0 0 0
AUG-22 12500 C 0 0 0 0 0 | 0 0 0 8975 +374 48 0 | 0 0 0 0 0
AUG-22 13000 C 0 0 0 0 0 | 0 0 0 8477 +373 47 0 | 0 0 0 0 0
AUG-22 13500 C 0 0 0 0 0 | 0 0 0 7981 +373 46 0 | 0 0 0 0 0
AUG-22 14000 C 0 0 0 0 0 | 0 0 0 7485 +371 44 0 | 0 0 0 0 0
AUG-22 14500 C 0 0 0 0 0 | 0 0 0 6991 +370 43 0 | 0 0 0 0 0
AUG-22 15000 C 0 0 0 0 0 | 0 0 0 6500 +368 42 0 | 0 0 0 0 0
AUG-22 15300 C 0 0 0 0 0 | 0 0 0 6206 +367 41 0 | 0 0 0 0 0
AUG-22 15400 C 0 0 0 0 0 | 0 0 0 6108 +366 41 0 | 0 0 0 0 0
AUG-22 15500 C 0 0 0 0 0 | 0 0 0 6011 +366 41 0 | 0 0 0 0 0
AUG-22 15600 C 0 0 0 0 0 | 0 0 0 5913 +365 40 0 | 0 0 0 0 0
AUG-22 15700 C 0 0 0 0 0 | 0 0 0 5816 +364 40 0 | 0 0 0 0 0
AUG-22 15800 C 0 0 0 0 0 | 0 0 0 5719 +364 40 0 | 0 0 0 0 0
AUG-22 15900 C 0 0 0 0 0 | 0 0 0 5622 +363 40 0 | 0 0 0 0 0
AUG-22 16000 C 0 0 0 0 0 | 0 0 0 5525 +362 39 0 | 0 0 0 0 0
AUG-22 16100 C 0 0 0 0 0 | 0 0 0 5429 +362 39 0 | 0 0 0 0 0
AUG-22 16200 C 0 0 0 0 0 | 0 0 0 5332 +361 39 0 | 0 0 0 0 0
AUG-22 16300 C 0 0 0 0 0 | 0 0 0 5236 +360 39 0 | 0 0 0 0 0
AUG-22 16400 C 0 0 0 0 0 | 0 0 0 5140 +359 38 0 | 0 0 0 0 0
AUG-22 16500 C 0 0 0 0 0 | 0 0 0 5044 +358 38 0 | 0 0 0 0 0
AUG-22 16600 C 0 0 0 0 0 | 0 0 0 4949 +358 38 0 | 0 0 0 0 0
AUG-22 16700 C 0 0 0 0 0 | 0 0 0 4854 +357 38 0 | 0 0 0 0 0
AUG-22 16800 C 0 0 0 0 0 | 0 0 0 4759 +357 37 0 | 0 0 0 0 0
AUG-22 16900 C 0 0 0 0 0 | 0 0 0 4664 +355 37 0 | 0 0 0 0 0
AUG-22 17000 C 0 0 0 0 0 | 0 0 0 4569 +354 37 0 | 0 0 0 0 0
AUG-22 17100 C 0 0 0 0 0 | 0 0 0 4475 +353 37 0 | 0 0 0 0 0
AUG-22 17200 C 0 0 0 0 0 | 0 0 0 4381 +352 36 0 | 0 0 0 0 0
AUG-22 17300 C 0 0 0 0 0 | 0 0 0 4287 +350 36 0 | 0 0 0 0 0
AUG-22 17400 C 0 0 0 0 0 | 0 0 0 4194 +349 36 0 | 0 0 0 0 0
AUG-22 17500 C 0 0 0 0 0 | 0 0 0 4101 +348 36 0 | 0 0 0 0 0
AUG-22 17600 C 0 0 0 0 0 | 0 0 0 4009 +347 35 0 | 0 0 0 0 0
AUG-22 17700 C 0 0 0 0 0 | 0 0 0 3917 +345 35 0 | 0 0 0 0 0
AUG-22 17800 C 0 0 0 0 0 | 0 0 0 3825 +344 35 0 | 0 0 0 0 0
AUG-22 17900 C 0 0 0 0 0 | 0 0 0 3734 +342 35 0 | 0 0 0 0 0
AUG-22 18000 C 0 0 0 0 0 | 0 0 0 3643 +341 34 0 | 0 0 0 0 0
AUG-22 18100 C 0 0 0 0 0 | 0 0 0 3552 +338 34 0 | 0 0 0 0 0
AUG-22 18200 C 0 0 0 0 0 | 0 0 0 3462 +337 34 0 | 0 0 0 0 0
AUG-22 18300 C 0 0 0 0 0 | 0 0 0 3373 +335 34 0 | 0 0 0 0 0
AUG-22 18400 C 0 0 0 0 0 | 0 0 0 3284 +333 33 0 | 0 0 0 0 0
AUG-22 18500 C 0 0 0 0 0 | 0 0 0 3195 +331 33 0 | 0 0 0 0 0
AUG-22 18600 C 0 0 0 0 0 | 0 0 0 3108 +329 33 0 | 0 0 0 0 0
AUG-22 18700 C 0 0 0 0 0 | 0 0 0 3020 +326 33 0 | 0 0 0 0 0
AUG-22 18800 C 0 0 0 0 0 | 0 0 0 2934 +325 32 0 | 0 0 0 0 0
AUG-22 18900 C 0 0 0 0 0 | 0 0 0 2848 +322 32 0 | 0 0 0 0 0
AUG-22 19000 C 0 0 0 0 0 | 0 0 0 2762 +319 32 0 | 0 0 0 0 0
AUG-22 19100 C 0 0 0 0 0 | 0 0 0 2678 +317 32 0 | 0 0 0 0 0
AUG-22 19200 C 0 0 0 0 0 | 0 0 0 2594 +314 31 0 | 1191 1141 0 36 0
AUG-22 19300 C 0 0 0 0 0 | 0 0 0 2511 +311 31 0 | 1139 1091 0 34 0
AUG-22 19400 C 0 0 0 0 0 | 0 0 0 2429 +309 31 0 | 1311 1046 0 27 0
AUG-22 19500 C 0 0 0 0 0 | 0 0 0 2347 +305 31 0 | 0 0 0 0 0
AUG-22 19600 C 0 0 0 0 0 | 0 0 0 2267 +302 30 0 | 0 0 0 0 0
AUG-22 19700 C 0 0 0 0 0 | 0 0 0 2187 +299 30 0 | 1085 1085 0 7 0
AUG-22 19800 C 0 0 0 0 0 | 0 0 0 2108 +295 30 0 | 0 0 0 0 0
AUG-22 19900 C 0 0 0 0 0 | 0 0 0 2030 +291 30 0 | 0 0 0 0 0
AUG-22 20000 C 0 0 0 0 0 | 0 0 0 1953 +287 29 0 | 1522 820 0 22 0
AUG-22 20200 C 0 0 0 0 0 | 0 0 0 1803 +299 29 0 | 1402 1402 0 7 0
AUG-22 20400 C 0 0 0 0 0 | 0 0 0 1657 +287 28 0 | 1640 720 0 2 0
AUG-22 20600 C 0 0 0 0 0 | 0 0 0 1493 +256 27 0 | 1280 695 0 7 0
AUG-22 20800 C 0 0 0 0 0 | 0 0 0 1353 +237 27 0 | 1000 865 0 7 0
AUG-22 21000 C 0 0 0 0 0 | 0 0 0 1225 +217 26 0 | 1396 438 0 115 0
AUG-22 21200 C 0 0 0 0 0 | 0 0 0 1109 +210 26 0 | 899 524 0 84 0
AUG-22 21400 C 0 0 0 0 0 | 0 0 0 1004 +203 26 0 | 1216 425 0 60 0
AUG-22 21600 C 0 0 0 0 0 | 810 810 810 900 +186 26 5 | 918 359 5 88 -2
AUG-22 21800 C 0 0 0 0 0 | 728 798 728 798 +160 25 18 | 960 300 18 52 0
AUG-22 22000 C 0 0 0 0 0 | 655 713 655 713 +144 25 5 | 803 310 5 124 0
AUG-22 22200 C 0 0 0 0 0 | 566 652 566 639 +133 25 6 | 652 264 6 23 -1
AUG-22 22400 C 0 0 0 0 0 | 0 0 0 570 +122 25 0 | 638 282 0 167 0
AUG-22 22600 C 0 0 0 0 0 | 490 495 487 507 +112 25 56 | 630 217 56 722 -18
AUG-22 22800 C 0 0 0 0 0 | 364 420 360 449 +101 25 17 | 495 243 17 140 +5
AUG-22 23000 C 0 0 0 0 0 | 0 0 0 397 +92 25 0 | 480 156 0 136 0
AUG-22 23200 C 0 0 0 0 0 | 0 0 0 349 +83 25 0 | 410 210 0 16 0
AUG-22 23400 C 0 0 0 0 0 | 0 0 0 306 +75 25 0 | 400 126 0 776 0
AUG-22 23600 C 212 212 212 212 1 | 241 241 241 268 +67 25 1 | 241 126 2 14 +1
AUG-22 23800 C 0 0 0 0 0 | 202 218 202 233 +60 25 5 | 325 129 5 207 +1
AUG-22 24000 C 150 150 150 150 1 | 180 197 170 202 +53 25 9 | 270 92 10 49 +1
AUG-22 24200 C 0 0 0 0 0 | 0 0 0 175 +47 25 0 | 163 80 0 34 0
AUG-22 24400 C 0 0 0 0 0 | 0 0 0 151 +40 25 0 | 156 85 0 8 0
AUG-22 24600 C 0 0 0 0 0 | 0 0 0 130 +34 25 0 | 173 81 0 23 0
AUG-22 24800 C 0 0 0 0 0 | 0 0 0 111 +28 25 0 | 185 62 0 11 0
AUG-22 25000 C 0 0 0 0 0 | 93 95 93 95 +24 25 2 | 130 55 2 18 +2
AUG-22 25200 C 0 0 0 0 0 | 0 0 0 81 +21 25 0 | 103 57 0 124 0
AUG-22 25400 C 0 0 0 0 0 | 0 0 0 71 +21 25 0 | 58 52 0 127 0
AUG-22 25600 C 0 0 0 0 0 | 0 0 0 61 +19 25 0 | 0 0 0 11 0
AUG-22 25800 C 0 0 0 0 0 | 0 0 0 51 +16 25 0 | 0 0 0 9 0
AUG-22 26000 C 0 0 0 0 0 | 0 0 0 43 +14 25 0 | 44 32 0 5 0
AUG-22 26200 C 0 0 0 0 0 | 41 41 41 36 +13 25 4 | 41 33 4 6 +4
AUG-22 27000 C 0 0 0 0 0 | 0 0 0 17 +6 25 0 | 60 17 0 132 0
AUG-22 28000 C 0 0 0 0 0 | 13 13 13 6 +2 25 2 | 32 10 2 23 +2
AUG-22 29000 C 0 0 0 0 0 | 8 8 8 2 +1 25 1 | 16 8 1 7 0
AUG-22 30000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 16 4 0 34 0
TOTAL CALL 2 | TOTAL CALL 131 | TOTAL CALL 133 3494 -5
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
AUG-22 10000 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 54 4 0 54 0
AUG-22 10500 P 0 0 0 0 0 | 0 0 0 1 0 54 0 | 0 0 0 0 0
AUG-22 11000 P 0 0 0 0 0 | 0 0 0 1 -1 50 0 | 67 25 0 5 0
AUG-22 11500 P 0 0 0 0 0 | 0 0 0 2 -1 50 0 | 10 10 0 1 0
AUG-22 12000 P 0 0 0 0 0 | 0 0 0 3 -2 49 0 | 90 11 0 25 0
AUG-22 12500 P 0 0 0 0 0 | 0 0 0 5 -2 48 0 | 87 13 0 11 0
AUG-22 13000 P 0 0 0 0 0 | 15 15 15 7 -3 47 1 | 29 15 1 9 +1
AUG-22 13500 P 0 0 0 0 0 | 0 0 0 11 -3 46 0 | 37 37 0 8 0
AUG-22 14000 P 0 0 0 0 0 | 0 0 0 15 -5 44 0 | 178 29 0 14 0
AUG-22 14500 P 0 0 0 0 0 | 30 30 30 21 -6 43 1 | 213 30 1 12 0
AUG-22 15000 P 0 0 0 0 0 | 0 0 0 30 -8 42 0 | 245 44 0 15 0
AUG-22 15300 P 0 0 0 0 0 | 0 0 0 36 -9 41 0 | 201 52 0 14 0
AUG-22 15400 P 0 0 0 0 0 | 0 0 0 38 -10 41 0 | 205 186 0 2 0
AUG-22 15500 P 0 0 0 0 0 | 0 0 0 42 -9 41 0 | 305 81 0 24 0
AUG-22 15600 P 0 0 0 0 0 | 0 0 0 43 -13 40 0 | 298 186 0 3 0
AUG-22 15700 P 0 0 0 0 0 | 0 0 0 46 -12 40 0 | 328 100 0 16 0
AUG-22 15800 P 0 0 0 0 0 | 0 0 0 49 -12 40 0 | 323 321 0 12 0
AUG-22 15900 P 0 0 0 0 0 | 0 0 0 52 -13 40 0 | 423 208 0 4 0
AUG-22 16000 P 0 0 0 0 0 | 0 0 0 57 -12 40 0 | 450 74 0 45 0
AUG-22 16100 P 0 0 0 0 0 | 0 0 0 59 -14 39 0 | 268 102 0 5 0
AUG-22 16200 P 0 0 0 0 0 | 0 0 0 62 -15 39 0 | 273 90 0 46 0
AUG-22 16300 P 0 0 0 0 0 | 0 0 0 66 -16 39 0 | 122 104 0 1 0
AUG-22 16400 P 0 0 0 0 0 | 0 0 0 70 -17 38 0 | 400 148 0 3 0
AUG-22 16500 P 0 0 0 0 0 | 0 0 0 74 -18 38 0 | 281 102 0 4 0
AUG-22 16600 P 0 0 0 0 0 | 0 0 0 79 -18 38 0 | 555 99 0 2 0
AUG-22 16700 P 0 0 0 0 0 | 84 84 84 84 -19 38 6 | 84 84 6 6 +6
AUG-22 16800 P 0 0 0 0 0 | 0 0 0 89 -19 37 0 | 129 101 0 1 0
AUG-22 16900 P 0 0 0 0 0 | 0 0 0 94 -21 37 0 | 178 127 0 2 0
AUG-22 17000 P 0 0 0 0 0 | 101 101 101 99 -23 37 1 | 330 101 1 15 +1
AUG-22 17100 P 0 0 0 0 0 | 0 0 0 105 -23 37 0 | 200 200 0 4 0
AUG-22 17200 P 0 0 0 0 0 | 0 0 0 111 -21 36 0 | 380 123 0 4 0
AUG-22 17300 P 0 0 0 0 0 | 0 0 0 117 -24 36 0 | 623 161 0 12 0
AUG-22 17400 P 0 0 0 0 0 | 0 0 0 124 -27 36 0 | 618 163 0 7 0
AUG-22 17500 P 0 0 0 0 0 | 0 0 0 131 -24 36 0 | 235 223 0 5 0
AUG-22 17600 P 0 0 0 0 0 | 0 0 0 139 -24 35 0 | 661 271 0 10 0
AUG-22 17700 P 0 0 0 0 0 | 136 136 136 146 -26 35 1 | 215 136 1 3 +1
AUG-22 17800 P 0 0 0 0 0 | 0 0 0 153 -29 35 0 | 700 166 0 14 0
AUG-22 17900 P 0 0 0 0 0 | 160 160 160 160 -32 34 5 | 804 160 5 16 +2
AUG-22 18000 P 0 0 0 0 0 | 161 168 156 168 -34 34 51 | 810 156 51 81 +46
AUG-22 18100 P 0 0 0 0 0 | 172 172 172 177 -36 34 1 | 713 172 1 9 +1
AUG-22 18200 P 0 0 0 0 0 | 0 0 0 186 -38 34 0 | 750 220 0 85 0
AUG-22 18300 P 0 0 0 0 0 | 0 0 0 197 -39 33 0 | 241 241 0 2 0
AUG-22 18400 P 0 0 0 0 0 | 212 212 212 207 -42 33 5 | 830 200 5 34 +4
AUG-22 18500 P 0 0 0 0 0 | 0 0 0 219 -43 33 0 | 360 230 0 11 0
AUG-22 18600 P 0 0 0 0 0 | 218 218 218 230 -46 33 1 | 1130 218 1 9 +1
AUG-22 18700 P 0 0 0 0 0 | 248 248 248 243 -48 32 5 | 665 248 5 8 0
AUG-22 18800 P 0 0 0 0 0 | 242 242 242 256 -50 32 1 | 780 242 1 25 +1
AUG-22 18900 P 0 0 0 0 0 | 0 0 0 269 -53 32 0 | 0 0 0 0 0
AUG-22 19000 P 0 0 0 0 0 | 289 289 271 284 -55 32 13 | 1080 270 13 176 +1
AUG-22 19100 P 0 0 0 0 0 | 0 0 0 299 -57 31 0 | 1104 342 0 47 0
AUG-22 19200 P 0 0 0 0 0 | 0 0 0 314 -60 31 0 | 860 359 0 29 0
AUG-22 19300 P 0 0 0 0 0 | 325 331 310 331 -63 31 13 | 883 310 13 50 +1
AUG-22 19400 P 0 0 0 0 0 | 0 0 0 348 -66 31 0 | 1540 319 0 15 0
AUG-22 19500 P 0 0 0 0 0 | 0 0 0 366 -69 30 0 | 977 350 0 24 0
AUG-22 19600 P 0 0 0 0 0 | 0 0 0 385 -71 30 0 | 1010 369 0 100 0
AUG-22 19700 P 0 0 0 0 0 | 0 0 0 404 -75 30 0 | 1625 401 0 113 0
AUG-22 19800 P 0 0 0 0 0 | 411 411 411 425 -78 29 2 | 1681 411 2 41 0
AUG-22 19900 P 0 0 0 0 0 | 0 0 0 446 -82 29 0 | 1737 618 0 42 0
AUG-22 20000 P 0 0 0 0 0 | 450 450 450 469 -85 29 1 | 1796 440 1 163 0
AUG-22 20200 P 0 0 0 0 0 | 0 0 0 517 -93 28 2 | 768 498 2 16 +2
AUG-22 20400 P 0 0 0 0 0 | 0 0 0 570 -101 28 0 | 1340 540 0 6 0
AUG-22 20600 P 0 0 0 0 0 | 0 0 0 630 -111 27 0 | 1268 695 0 100 0
AUG-22 20800 P 0 0 0 0 0 | 0 0 0 694 -126 27 0 | 1095 620 0 42 0
AUG-22 21000 P 0 0 0 0 0 | 0 0 0 768 -142 27 0 | 1112 731 0 170 0
AUG-22 21200 P 0 0 0 0 0 | 838 838 838 848 -156 26 1 | 1050 795 1 37 +1
AUG-22 21400 P 0 0 0 0 0 | 981 981 910 933 -175 26 121 | 1385 865 121 106 +98
AUG-22 21600 P 0 0 0 0 0 | 1005 1005 1005 1030 -188 26 1 | 1510 950 1 7 -1
AUG-22 21800 P 0 0 0 0 0 | 0 0 0 1140 -197 26 0 | 1113 1046 0 9 0
AUG-22 22000 P 0 0 0 0 0 | 0 0 0 1249 -216 25 0 | 1220 1160 0 7 0
AUG-22 22200 P 0 0 0 0 0 | 0 0 0 1363 -236 25 0 | 0 0 0 0 0
AUG-22 22400 P 0 0 0 0 0 | 0 0 0 1490 -278 25 0 | 0 0 0 0 0
AUG-22 22600 P 0 0 0 0 0 | 1598 1598 1598 1624 -290 25 1 | 1598 1598 1 1 +1
AUG-22 22800 P 0 0 0 0 0 | 0 0 0 1793 -271 26 0 | 0 0 0 0 0
AUG-22 23000 P 0 0 0 0 0 | 0 0 0 1939 -281 26 0 | 0 0 0 0 0
AUG-22 23200 P 0 0 0 0 0 | 0 0 0 2090 -290 26 0 | 0 0 0 0 0
AUG-22 23400 P 0 0 0 0 0 | 0 0 0 2246 -299 26 0 | 0 0 0 0 0
AUG-22 23600 P 0 0 0 0 0 | 0 0 0 2406 -307 26 0 | 0 0 0 0 0
AUG-22 23800 P 0 0 0 0 0 | 0 0 0 2570 -315 25 0 | 0 0 0 0 0
AUG-22 24000 P 0 0 0 0 0 | 0 0 0 2739 -321 25 0 | 0 0 0 0 0
AUG-22 24200 P 0 0 0 0 0 | 0 0 0 2911 -327 25 0 | 0 0 0 0 0
AUG-22 24400 P 0 0 0 0 0 | 0 0 0 3086 -333 25 0 | 0 0 0 0 0
AUG-22 24600 P 0 0 0 0 0 | 0 0 0 3264 -338 25 0 | 0 0 0 0 0
AUG-22 24800 P 0 0 0 0 0 | 0 0 0 3444 -343 25 0 | 0 0 0 0 0
AUG-22 25000 P 0 0 0 0 0 | 0 0 0 3628 -347 25 0 | 0 0 0 0 0
AUG-22 25200 P 0 0 0 0 0 | 0 0 0 3813 -351 25 0 | 0 0 0 0 0
AUG-22 25400 P 0 0 0 0 0 | 0 0 0 4000 -355 25 0 | 5470 5470 0 1 0
AUG-22 25600 P 0 0 0 0 0 | 0 0 0 4189 -358 25 0 | 0 0 0 0 0
AUG-22 25800 P 0 0 0 0 0 | 0 0 0 4380 -360 25 0 | 0 0 0 0 0
AUG-22 26000 P 0 0 0 0 0 | 0 0 0 4572 -362 25 0 | 0 0 0 0 0
AUG-22 26200 P 0 0 0 0 0 | 0 0 0 4765 -364 25 0 | 0 0 0 0 0
AUG-22 27000 P 0 0 0 0 0 | 0 0 0 5546 -371 25 0 | 0 0 0 0 0
AUG-22 28000 P 0 0 0 0 0 | 0 0 0 6536 -374 25 0 | 0 0 0 0 0
AUG-22 29000 P 0 0 0 0 0 | 0 0 0 7532 -375 25 0 | 0 0 0 0 0
AUG-22 30000 P 0 0 0 0 0 | 0 0 0 8531 -375 25 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 234 | TOTAL PUT 234 2000 +167
| MONTH PUT/CALL RATIO 1.75
| MONTH TOTAL 367 5494 +162
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 14600 C 0 0 0 0 0 | 0 0 0 6878 +360 42 0 | 6800 5686 0 1 0
SEP-22 14700 C 0 0 0 0 0 | 0 0 0 6781 +359 42 0 | 0 0 0 0 0
SEP-22 14800 C 0 0 0 0 0 | 0 0 0 6685 +360 41 0 | 0 0 0 0 0
SEP-22 14900 C 0 0 0 0 0 | 0 0 0 6588 +359 41 0 | 0 0 0 0 0
SEP-22 15000 C 0 0 0 0 0 | 0 0 0 6492 +358 41 0 | 0 0 0 0 0
SEP-22 15100 C 0 0 0 0 0 | 0 0 0 6396 +358 41 0 | 0 0 0 0 0
SEP-22 15200 C 0 0 0 0 0 | 0 0 0 6300 +357 40 0 | 0 0 0 0 0
SEP-22 15300 C 0 0 0 0 0 | 0 0 0 6204 +357 40 0 | 0 0 0 0 0
SEP-22 15400 C 0 0 0 0 0 | 0 0 0 6108 +356 40 0 | 0 0 0 0 0
SEP-22 15500 C 0 0 0 0 0 | 0 0 0 6013 +356 40 0 | 0 0 0 0 0
SEP-22 15600 C 0 0 0 0 0 | 0 0 0 5917 +354 39 0 | 0 0 0 0 0
SEP-22 15700 C 0 0 0 0 0 | 0 0 0 5822 +354 39 0 | 0 0 0 0 0
SEP-22 15800 C 0 0 0 0 0 | 0 0 0 5727 +353 39 0 | 0 0 0 0 0
SEP-22 15900 C 0 0 0 0 0 | 0 0 0 5633 +353 39 0 | 0 0 0 0 0
SEP-22 16000 C 0 0 0 0 0 | 0 0 0 5538 +351 38 0 | 0 0 0 0 0
SEP-22 16100 C 0 0 0 0 0 | 0 0 0 5444 +351 38 0 | 0 0 0 0 0
SEP-22 16200 C 0 0 0 0 0 | 0 0 0 5350 +350 38 0 | 0 0 0 0 0
SEP-22 16300 C 0 0 0 0 0 | 0 0 0 5256 +349 38 0 | 0 0 0 0 0
SEP-22 16400 C 0 0 0 0 0 | 0 0 0 5163 +348 38 0 | 0 0 0 0 0
SEP-22 16500 C 0 0 0 0 0 | 0 0 0 5069 +347 37 0 | 0 0 0 0 0
SEP-22 16600 C 0 0 0 0 0 | 0 0 0 4977 +347 37 0 | 0 0 0 0 0
SEP-22 16700 C 0 0 0 0 0 | 0 0 0 4884 +345 37 0 | 0 0 0 0 0
SEP-22 16800 C 0 0 0 0 0 | 0 0 0 4792 +345 37 0 | 0 0 0 0 0
SEP-22 16900 C 0 0 0 0 0 | 0 0 0 4700 +343 36 0 | 0 0 0 0 0
SEP-22 17000 C 0 0 0 0 0 | 0 0 0 4608 +342 36 0 | 0 0 0 0 0
SEP-22 17100 C 0 0 0 0 0 | 0 0 0 4517 +341 36 0 | 0 0 0 0 0
SEP-22 17200 C 0 0 0 0 0 | 0 0 0 4426 +340 36 0 | 0 0 0 0 0
SEP-22 17300 C 0 0 0 0 0 | 0 0 0 4335 +338 35 0 | 0 0 0 0 0
SEP-22 17400 C 0 0 0 0 0 | 0 0 0 4245 +337 35 0 | 0 0 0 0 0
SEP-22 17500 C 0 0 0 0 0 | 0 0 0 4155 +336 35 0 | 0 0 0 0 0
SEP-22 17600 C 0 0 0 0 0 | 0 0 0 4065 +334 35 0 | 1860 1860 0 1 0
SEP-22 17700 C 0 0 0 0 0 | 0 0 0 3976 +333 34 0 | 1965 1965 0 1 0
SEP-22 17800 C 0 0 0 0 0 | 0 0 0 3888 +332 34 0 | 0 0 0 0 0
SEP-22 17900 C 0 0 0 0 0 | 0 0 0 3799 +330 34 0 | 1926 1926 0 7 0
SEP-22 18000 C 0 0 0 0 0 | 0 0 0 3712 +329 34 0 | 0 0 0 0 0
SEP-22 18100 C 0 0 0 0 0 | 0 0 0 3624 +326 33 0 | 1815 1815 0 7 0
SEP-22 18200 C 0 0 0 0 0 | 0 0 0 3544 +332 33 0 | 3458 1711 0 8 0
SEP-22 18300 C 0 0 0 0 0 | 0 0 0 3451 +323 33 0 | 0 0 0 0 0
SEP-22 18400 C 0 0 0 0 0 | 0 0 0 3366 +322 33 0 | 0 0 0 0 0
SEP-22 18500 C 0 0 0 0 0 | 0 0 0 3280 +319 32 0 | 0 0 0 0 0
SEP-22 18600 C 0 0 0 0 0 | 0 0 0 3196 +318 32 0 | 1448 1448 0 7 0
SEP-22 18700 C 0 0 0 0 0 | 0 0 0 3112 +316 32 0 | 2470 1400 0 16 0
SEP-22 18800 C 0 0 0 0 0 | 0 0 0 3028 +313 32 0 | 0 0 0 0 0
SEP-22 18900 C 0 0 0 0 0 | 0 0 0 2946 +312 32 0 | 0 0 0 0 0
SEP-22 19000 C 0 0 0 0 0 | 0 0 0 2864 +310 31 0 | 2265 1432 0 12 0
SEP-22 19100 C 0 0 0 0 0 | 0 0 0 2761 +314 30 0 | 1600 1324 0 16 0
SEP-22 19200 C 0 0 0 0 0 | 0 0 0 2701 +304 31 0 | 1422 1292 0 21 0
SEP-22 19300 C 0 0 0 0 0 | 0 0 0 2621 +302 31 0 | 2600 1219 0 16 0
SEP-22 19400 C 0 0 0 0 0 | 0 0 0 2542 +299 30 0 | 0 0 0 0 0
SEP-22 19500 C 0 0 0 0 0 | 0 0 0 2463 +296 30 0 | 0 0 0 2 0
SEP-22 19600 C 0 0 0 0 0 | 0 0 0 2386 +294 30 0 | 2354 987 0 21 0
SEP-22 19700 C 0 0 0 0 0 | 0 0 0 2309 +291 30 0 | 2115 1005 0 41 0
SEP-22 19800 C 0 0 0 0 0 | 0 0 0 2233 +288 29 0 | 1880 945 0 45 0
SEP-22 19900 C 0 0 0 0 0 | 0 0 0 2157 +285 29 0 | 1159 1075 0 15 0
SEP-22 20000 C 0 0 0 0 0 | 0 0 0 2059 +282 28 0 | 2630 821 0 95 0
SEP-22 20200 C 0 0 0 0 0 | 0 0 0 1937 +296 28 0 | 1605 910 0 57 0
SEP-22 20400 C 0 0 0 0 0 | 0 0 0 1795 +285 28 0 | 1538 735 0 225 0
SEP-22 20600 C 0 0 0 0 0 | 0 0 0 1635 +261 27 0 | 1406 661 0 160 0
SEP-22 20800 C 0 0 0 0 0 | 0 0 0 1500 +244 26 0 | 1690 753 0 186 0
SEP-22 21000 C 0 0 0 0 0 | 0 0 0 1376 +221 26 0 | 1540 562 0 789 0
SEP-22 21200 C 0 0 0 0 0 | 0 0 0 1260 +212 26 0 | 1326 571 0 75 0
SEP-22 21400 C 0 0 0 0 0 | 0 0 0 1157 +206 26 0 | 1335 450 0 1485 0
SEP-22 21600 C 0 0 0 0 0 | 0 0 0 1049 +190 25 0 | 1427 409 0 1269 0
SEP-22 21800 C 0 0 0 0 0 | 875 910 875 951 +173 25 2 | 1259 383 2 320 0
SEP-22 22000 C 0 0 0 0 0 | 750 883 750 860 +154 25 3 | 1603 345 3 597 +1
SEP-22 22200 C 0 0 0 0 0 | 766 766 766 781 +142 25 2 | 1220 308 2 760 -2
SEP-22 22400 C 0 0 0 0 0 | 717 719 703 709 +132 25 31 | 1625 278 31 202 -6
SEP-22 22600 C 0 0 0 0 0 | 0 0 0 643 +123 25 0 | 1728 249 0 473 0
SEP-22 22800 C 0 0 0 0 0 | 530 555 530 581 +114 25 2 | 1685 268 2 82 -1
SEP-22 23000 C 0 0 0 0 0 | 495 495 495 524 +106 25 1 | 1920 210 1 183 +1
SEP-22 23200 C 0 0 0 0 0 | 405 405 405 471 +98 25 7 | 1618 203 7 220 0
SEP-22 23400 C 0 0 0 0 0 | 413 413 413 422 +89 25 1 | 2795 217 1 1641 0
SEP-22 23600 C 0 0 0 0 0 | 365 368 357 378 +83 25 17 | 615 180 17 446 +1
SEP-22 23800 C 0 0 0 0 0 | 294 317 294 337 +75 24 19 | 1580 169 19 909 +2
SEP-22 24000 C 0 0 0 0 0 | 240 291 240 300 +69 24 21 | 2050 130 21 991 +11
SEP-22 24200 C 0 0 0 0 0 | 0 0 0 266 +62 24 0 | 1466 160 0 194 0
SEP-22 24400 C 0 0 0 0 0 | 0 0 0 235 +56 24 0 | 2425 109 0 372 0
SEP-22 24600 C 0 0 0 0 0 | 0 0 0 208 +51 24 0 | 1629 100 0 43 0
SEP-22 24800 C 0 0 0 0 0 | 163 163 163 183 +45 24 2 | 1238 102 2 164 0
SEP-22 25000 C 0 0 0 0 0 | 144 155 144 160 +37 24 3 | 2310 88 3 417 +1
SEP-22 25200 C 0 0 0 0 0 | 0 0 0 140 +31 24 0 | 869 81 0 508 0
SEP-22 25400 C 0 0 0 0 0 | 0 0 0 122 +27 24 0 | 619 98 0 1402 0
SEP-22 25600 C 0 0 0 0 0 | 0 0 0 109 +27 24 0 | 965 84 0 139 0
SEP-22 25800 C 0 0 0 0 0 | 0 0 0 96 +25 24 0 | 269 60 0 48 0
SEP-22 26000 C 0 0 0 0 0 | 0 0 0 85 +24 24 0 | 795 52 0 592 0
SEP-22 26200 C 0 0 0 0 0 | 0 0 0 73 +21 24 0 | 629 51 0 43 0
SEP-22 26400 C 0 0 0 0 0 | 0 0 0 61 +18 24 0 | 650 68 0 18 0
SEP-22 26600 C 0 0 0 0 0 | 0 0 0 52 +15 24 0 | 675 54 0 64 0
SEP-22 26800 C 0 0 0 0 0 | 0 0 0 45 +14 24 0 | 600 40 0 71 0
SEP-22 27000 C 0 0 0 0 0 | 50 50 50 39 +13 24 1 | 518 33 1 209 0
SEP-22 27200 C 0 0 0 0 0 | 0 0 0 32 +10 24 0 | 500 31 0 7 0
SEP-22 27400 C 0 0 0 0 0 | 0 0 0 27 +8 24 0 | 60 35 0 323 0
SEP-22 27600 C 0 0 0 0 0 | 0 0 0 23 +7 24 0 | 416 37 0 23 0
SEP-22 27800 C 0 0 0 0 0 | 0 0 0 20 +7 24 0 | 390 28 0 156 0
SEP-22 28000 C 0 0 0 0 0 | 0 0 0 16 +5 23 0 | 308 21 0 201 0
SEP-22 28200 C 0 0 0 0 0 | 0 0 0 14 +5 24 0 | 329 254 0 8 0
SEP-22 28400 C 0 0 0 0 0 | 0 0 0 11 +4 23 0 | 308 22 0 70 0
SEP-22 28600 C 0 0 0 0 0 | 0 0 0 10 +4 23 0 | 0 0 0 0 0
SEP-22 28800 C 0 0 0 0 0 | 0 0 0 8 +3 23 0 | 540 20 0 191 0
SEP-22 29000 C 0 0 0 0 0 | 0 0 0 7 +3 23 0 | 223 37 0 209 0
SEP-22 29200 C 0 0 0 0 0 | 0 0 0 5 +2 23 0 | 70 27 0 1 0
SEP-22 29400 C 0 0 0 0 0 | 0 0 0 4 +2 23 0 | 36 36 0 5 0
SEP-22 29600 C 0 0 0 0 0 | 0 0 0 3 +2 23 0 | 154 23 0 20 0
SEP-22 29800 C 0 0 0 0 0 | 0 0 0 2 +1 22 0 | 170 32 0 24 0
SEP-22 30000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 538 26 0 47 0
SEP-22 30200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 501 97 0 21 0
SEP-22 30400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 40 14 0 1 0
SEP-22 30600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 45 18 0 30 0
SEP-22 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 15 8 0 3 0
SEP-22 31000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 276 19 0 697 0
SEP-22 31200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 177 139 0 3 0
SEP-22 31400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 60 3 0 4 0
SEP-22 31600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 242 10 0 82 0
TOTAL CALL 0 | TOTAL CALL 112 | TOTAL CALL 112 17812 +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
SEP-22 14600 P 0 0 0 0 0 | 72 72 69 61 -14 42 2 | 465 69 2 141 0
SEP-22 14700 P 0 0 0 0 0 | 0 0 0 64 -13 42 0 | 231 75 0 80 0
SEP-22 14800 P 0 0 0 0 0 | 0 0 0 68 -12 41 0 | 338 103 0 41 0
SEP-22 14900 P 0 0 0 0 0 | 0 0 0 71 -13 41 0 | 243 85 0 16 0
SEP-22 15000 P 0 0 0 0 0 | 0 0 0 77 -14 41 0 | 359 85 0 89 0
SEP-22 15100 P 0 0 0 0 0 | 0 0 0 79 -14 41 0 | 240 102 0 2 0
SEP-22 15200 P 0 0 0 0 0 | 0 0 0 83 -15 40 0 | 385 89 0 9 0
SEP-22 15300 P 0 0 0 0 0 | 0 0 0 89 -13 40 0 | 285 157 0 1 0
SEP-22 15400 P 0 0 0 0 0 | 0 0 0 91 -16 40 0 | 460 105 0 18 0
SEP-22 15500 P 0 0 0 0 0 | 0 0 0 98 -14 40 0 | 305 130 0 3 0
SEP-22 15600 P 0 0 0 0 0 | 0 0 0 100 -18 39 0 | 435 106 0 4 0
SEP-22 15700 P 0 0 0 0 0 | 0 0 0 105 -18 39 0 | 0 0 0 0 0
SEP-22 15800 P 0 0 0 0 0 | 0 0 0 110 -19 39 0 | 301 300 0 2 0
SEP-22 15900 P 0 0 0 0 0 | 0 0 0 116 -19 39 0 | 125 124 0 2 0
SEP-22 16000 P 0 0 0 0 0 | 119 119 119 121 -21 38 1 | 940 115 1 84 0
SEP-22 16100 P 0 0 0 0 0 | 0 0 0 127 -21 38 0 | 524 158 0 21 0
SEP-22 16200 P 0 0 0 0 0 | 0 0 0 133 -22 38 0 | 541 139 0 12 0
SEP-22 16300 P 0 0 0 0 0 | 0 0 0 139 -19 38 0 | 635 246 0 16 0
SEP-22 16400 P 0 0 0 0 0 | 0 0 0 146 -19 38 0 | 436 307 0 7 0
SEP-22 16500 P 0 0 0 0 0 | 0 0 0 152 -20 37 0 | 590 152 0 20 0
SEP-22 16600 P 0 0 0 0 0 | 120 120 120 161 -19 37 1 | 480 120 1 4 +1
SEP-22 16700 P 0 0 0 0 0 | 0 0 0 167 -27 37 0 | 1180 300 0 7 0
SEP-22 16800 P 0 0 0 0 0 | 173 173 160 175 -21 37 3 | 608 160 3 42 +2
SEP-22 16900 P 0 0 0 0 0 | 0 0 0 177 -28 36 0 | 473 471 0 46 0
SEP-22 17000 P 0 0 0 0 0 | 180 180 180 185 -29 36 20 | 1185 179 20 409 0
SEP-22 17100 P 0 0 0 0 0 | 0 0 0 194 -30 36 0 | 319 286 0 2 0
SEP-22 17200 P 0 0 0 0 0 | 0 0 0 203 -31 35 0 | 699 188 0 49 0
SEP-22 17300 P 0 0 0 0 0 | 0 0 0 211 -33 35 0 | 772 303 0 8 0
SEP-22 17400 P 0 0 0 0 0 | 0 0 0 221 -42 35 0 | 1350 289 0 4 0
SEP-22 17500 P 0 0 0 0 0 | 0 0 0 231 -35 35 0 | 1367 222 0 26 0
SEP-22 17600 P 0 0 0 0 0 | 0 0 0 241 -36 34 0 | 905 262 0 19 0
SEP-22 17700 P 0 0 0 0 0 | 0 0 0 251 -38 34 0 | 920 361 0 4 0
SEP-22 17800 P 0 0 0 0 0 | 0 0 0 262 -40 34 0 | 1470 286 0 31 0
SEP-22 17900 P 0 0 0 0 0 | 0 0 0 274 -41 34 0 | 689 298 0 14 0
SEP-22 18000 P 310 310 310 310 1 | 280 280 270 286 -42 33 3 | 1615 255 4 1257 +3
SEP-22 18100 P 0 0 0 0 0 | 0 0 0 298 -44 33 0 | 1888 275 0 54 0
SEP-22 18200 P 0 0 0 0 0 | 290 290 290 311 -45 33 1 | 1229 222 1 113 0
SEP-22 18300 P 0 0 0 0 0 | 0 0 0 324 -48 33 0 | 945 251 0 9 0
SEP-22 18400 P 0 0 0 0 0 | 0 0 0 338 -49 32 0 | 1078 240 0 9 0
SEP-22 18500 P 0 0 0 0 0 | 0 0 0 353 -50 32 0 | 1800 285 0 21 0
SEP-22 18600 P 0 0 0 0 0 | 0 0 0 367 -53 32 0 | 1304 265 0 206 0
SEP-22 18700 P 0 0 0 0 0 | 360 360 360 383 -55 32 5 | 1320 360 5 15 +4
SEP-22 18800 P 0 0 0 0 0 | 378 378 367 399 -57 31 2 | 1190 265 2 172 0
SEP-22 18900 P 0 0 0 0 0 | 392 392 392 416 -59 31 1 | 1430 392 1 18 -1
SEP-22 19000 P 0 0 0 0 0 | 422 453 398 433 -61 31 37 | 1571 325 37 1476 +29
SEP-22 19100 P 0 0 0 0 0 | 0 0 0 451 -63 31 0 | 2010 320 0 50 0
SEP-22 19200 P 0 0 0 0 0 | 0 0 0 470 -65 30 0 | 1640 339 0 7 0
SEP-22 19300 P 0 0 0 0 0 | 0 0 0 489 -68 30 0 | 1148 413 0 4 0
SEP-22 19400 P 0 0 0 0 0 | 0 0 0 509 -71 30 0 | 1580 472 0 70 0
SEP-22 19500 P 0 0 0 0 0 | 0 0 0 530 -73 30 0 | 1513 469 0 179 0
SEP-22 19600 P 0 0 0 0 0 | 533 533 532 552 -75 29 8 | 1788 340 8 495 0
SEP-22 19700 P 0 0 0 0 0 | 0 0 0 574 -79 29 0 | 1346 325 0 27 0
SEP-22 19800 P 0 0 0 0 0 | 0 0 0 597 -82 29 0 | 1817 571 0 120 0
SEP-22 19900 P 0 0 0 0 0 | 0 0 0 621 -85 29 0 | 1340 589 0 19 0
SEP-22 20000 P 0 0 0 0 0 | 680 680 630 646 -88 28 5 | 1729 535 5 751 +5
SEP-22 20200 P 0 0 0 0 0 | 0 0 0 699 -94 28 0 | 1590 595 0 23 0
SEP-22 20400 P 0 0 0 0 0 | 715 715 715 755 -105 27 1 | 1510 434 1 323 0
SEP-22 20600 P 0 0 0 0 0 | 0 0 0 815 -119 27 0 | 1688 768 0 57 0
SEP-22 20800 P 0 0 0 0 0 | 0 0 0 883 -131 26 0 | 3650 613 0 546 0
SEP-22 21000 P 0 0 0 0 0 | 975 975 975 959 -144 26 1 | 2686 515 1 881 -1
SEP-22 21200 P 0 0 0 0 0 | 1084 1084 1010 1042 -155 26 5 | 1450 845 5 26 +5
SEP-22 21400 P 0 0 0 0 0 | 0 0 0 1131 -173 25 0 | 1401 1027 0 17 0
SEP-22 21600 P 0 0 0 0 0 | 0 0 0 1224 -185 25 0 | 1570 950 0 161 0
SEP-22 21800 P 0 0 0 0 0 | 0 0 0 1328 -200 25 0 | 3950 684 0 209 0
SEP-22 22000 P 0 0 0 0 0 | 0 0 0 1434 -221 25 0 | 4053 720 0 408 0
SEP-22 22200 P 0 0 0 0 0 | 0 0 0 1551 -234 24 0 | 2885 1570 0 204 0
SEP-22 22400 P 0 0 0 0 0 | 0 0 0 1674 -276 24 0 | 1528 1528 0 7 0
SEP-22 22600 P 0 0 0 0 0 | 0 0 0 1804 -287 24 0 | 4627 908 0 586 0
SEP-22 22800 P 0 0 0 0 0 | 0 0 0 1982 -254 25 0 | 3059 1340 0 5 0
SEP-22 23000 P 0 0 0 0 0 | 0 0 0 2123 -263 25 0 | 3068 908 0 226 0
SEP-22 23200 P 0 0 0 0 0 | 0 0 0 2269 -271 25 0 | 0 0 0 151 0
SEP-22 23400 P 0 0 0 0 0 | 0 0 0 2418 -280 25 0 | 4330 1345 0 2 0
SEP-22 23600 P 0 0 0 0 0 | 0 0 0 2572 -288 25 0 | 0 0 0 0 0
SEP-22 23800 P 0 0 0 0 0 | 0 0 0 2730 -295 25 0 | 1578 1268 0 154 0
SEP-22 24000 P 0 0 0 0 0 | 0 0 0 2892 -301 25 0 | 4760 1250 0 1054 0
SEP-22 24200 P 0 0 0 0 0 | 0 0 0 3057 -308 25 0 | 1758 1758 0 102 0
SEP-22 24400 P 0 0 0 0 0 | 0 0 0 3226 -313 25 0 | 1670 1490 0 10 0
SEP-22 24600 P 0 0 0 0 0 | 0 0 0 3397 -320 25 0 | 2965 1608 0 0 0
SEP-22 24800 P 0 0 0 0 0 | 0 0 0 3571 -325 24 0 | 2728 2728 0 1 0
SEP-22 25000 P 0 0 0 0 0 | 0 0 0 3748 -330 24 0 | 3200 1740 0 3 0
SEP-22 25200 P 0 0 0 0 0 | 0 0 0 3928 -334 24 0 | 6050 3400 0 0 0
SEP-22 25400 P 0 0 0 0 0 | 0 0 0 4109 -338 24 0 | 0 0 0 0 0
SEP-22 25600 P 0 0 0 0 0 | 0 0 0 4293 -342 24 0 | 5345 2230 0 20 0
SEP-22 25800 P 0 0 0 0 0 | 0 0 0 4478 -346 24 0 | 0 0 0 0 0
SEP-22 26000 P 0 0 0 0 0 | 0 0 0 4665 -349 24 0 | 3660 2510 0 153 0
SEP-22 26200 P 0 0 0 0 0 | 0 0 0 4854 -351 24 0 | 0 0 0 0 0
SEP-22 26400 P 0 0 0 0 0 | 0 0 0 5044 -354 24 0 | 3700 2610 0 1 0
SEP-22 26600 P 0 0 0 0 0 | 0 0 0 5235 -357 24 0 | 0 0 0 0 0
SEP-22 26800 P 0 0 0 0 0 | 0 0 0 5428 -358 24 0 | 0 0 0 0 0
SEP-22 27000 P 0 0 0 0 0 | 0 0 0 5621 -360 24 0 | 4870 3010 0 3 0
SEP-22 27200 P 0 0 0 0 0 | 0 0 0 5815 -362 24 0 | 0 0 0 0 0
SEP-22 27400 P 0 0 0 0 0 | 0 0 0 6010 -364 24 0 | 0 0 0 0 0
SEP-22 27600 P 0 0 0 0 0 | 0 0 0 6206 -365 24 0 | 0 0 0 0 0
SEP-22 27800 P 0 0 0 0 0 | 0 0 0 6403 -365 24 0 | 0 0 0 0 0
SEP-22 28000 P 0 0 0 0 0 | 0 0 0 6599 -367 23 0 | 5110 4095 0 2 0
SEP-22 28200 P 0 0 0 0 0 | 0 0 0 6797 -367 24 0 | 0 0 0 0 0
SEP-22 28400 P 0 0 0 0 0 | 0 0 0 6994 -368 23 0 | 0 0 0 0 0
SEP-22 28600 P 0 0 0 0 0 | 0 0 0 7193 -368 23 0 | 0 0 0 0 0
SEP-22 28800 P 0 0 0 0 0 | 0 0 0 7391 -369 23 0 | 0 0 0 0 0
SEP-22 29000 P 0 0 0 0 0 | 0 0 0 7590 -369 23 0 | 4700 4700 0 1 0
SEP-22 29200 P 0 0 0 0 0 | 0 0 0 7788 -370 23 0 | 0 0 0 0 0
SEP-22 29400 P 0 0 0 0 0 | 0 0 0 7987 -371 23 0 | 0 0 0 0 0
SEP-22 29600 P 0 0 0 0 0 | 0 0 0 8187 -370 23 0 | 0 0 0 0 0
SEP-22 29800 P 0 0 0 0 0 | 0 0 0 8386 -371 23 0 | 0 0 0 0 0
SEP-22 30000 P 0 0 0 0 0 | 0 0 0 8585 -371 23 0 | 0 0 0 0 0
SEP-22 30200 P 0 0 0 0 0 | 0 0 0 8785 -371 23 0 | 0 0 0 0 0
SEP-22 30400 P 0 0 0 0 0 | 0 0 0 8985 -371 23 0 | 0 0 0 0 0
SEP-22 30600 P 0 0 0 0 0 | 0 0 0 9184 -372 22 0 | 11555 5600 0 4 0
SEP-22 30800 P 0 0 0 0 0 | 0 0 0 9384 -372 23 0 | 0 0 0 0 0
SEP-22 31000 P 0 0 0 0 0 | 0 0 0 9584 -371 23 0 | 0 0 0 0 0
SEP-22 31200 P 0 0 0 0 0 | 0 0 0 9784 -371 23 0 | 0 0 0 0 0
SEP-22 31400 P 0 0 0 0 0 | 0 0 0 9984 -371 24 0 | 0 0 0 0 0
SEP-22 31600 P 0 0 0 0 0 | 0 0 0 10183 -372 0 0 | 0 0 0 0 0
TOTAL PUT 1 | TOTAL PUT 96 | TOTAL PUT 97 11645 +47
| MONTH PUT/CALL RATIO 0.86
| MONTH TOTAL 209 29457 +55
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 12000 C 0 0 0 0 0 | 0 0 0 9587 +377 43 0 | 0 0 0 0 0
DEC-22 14600 C 0 0 0 0 0 | 0 0 0 7104 +374 38 0 | 0 0 0 0 0
DEC-22 14700 C 0 0 0 0 0 | 0 0 0 7010 +373 38 0 | 0 0 0 0 0
DEC-22 14800 C 0 0 0 0 0 | 0 0 0 6917 +373 38 0 | 0 0 0 0 0
DEC-22 14900 C 0 0 0 0 0 | 0 0 0 6824 +373 37 0 | 0 0 0 0 0
DEC-22 15000 C 0 0 0 0 0 | 0 0 0 6731 +372 37 0 | 0 0 0 0 0
DEC-22 15100 C 0 0 0 0 0 | 0 0 0 6639 +372 37 0 | 0 0 0 0 0
DEC-22 15200 C 0 0 0 0 0 | 0 0 0 6546 +371 37 0 | 0 0 0 0 0
DEC-22 15300 C 0 0 0 0 0 | 0 0 0 6454 +371 37 0 | 0 0 0 0 0
DEC-22 15400 C 0 0 0 0 0 | 0 0 0 6363 +371 36 0 | 0 0 0 0 0
DEC-22 15500 C 0 0 0 0 0 | 0 0 0 6271 +370 36 0 | 0 0 0 0 0
DEC-22 15600 C 0 0 0 0 0 | 0 0 0 6180 +370 36 0 | 0 0 0 0 0
DEC-22 15700 C 0 0 0 0 0 | 0 0 0 6088 +368 36 0 | 0 0 0 0 0
DEC-22 15800 C 0 0 0 0 0 | 0 0 0 5998 +368 36 0 | 0 0 0 0 0
DEC-22 15900 C 0 0 0 0 0 | 0 0 0 5907 +367 35 0 | 0 0 0 0 0
DEC-22 16000 C 0 0 0 0 0 | 0 0 0 5817 +367 35 0 | 0 0 0 0 0
DEC-22 16100 C 0 0 0 0 0 | 0 0 0 5727 +366 35 0 | 0 0 0 0 0
DEC-22 16200 C 0 0 0 0 0 | 0 0 0 5637 +365 35 0 | 0 0 0 0 0
DEC-22 16300 C 0 0 0 0 0 | 0 0 0 5547 +364 35 0 | 0 0 0 0 0
DEC-22 16400 C 0 0 0 0 0 | 0 0 0 5458 +363 34 0 | 0 0 0 0 0
DEC-22 16500 C 0 0 0 0 0 | 0 0 0 5369 +362 34 0 | 0 0 0 0 0
DEC-22 16600 C 0 0 0 0 0 | 0 0 0 5281 +361 34 0 | 0 0 0 0 0
DEC-22 16700 C 0 0 0 0 0 | 0 0 0 5192 +360 34 0 | 0 0 0 0 0
DEC-22 16800 C 0 0 0 0 0 | 0 0 0 5104 +359 34 0 | 0 0 0 0 0
DEC-22 16900 C 0 0 0 0 0 | 0 0 0 5017 +358 33 0 | 0 0 0 0 0
DEC-22 17000 C 0 0 0 0 0 | 0 0 0 4930 +357 33 0 | 0 0 0 0 0
DEC-22 17100 C 0 0 0 0 0 | 0 0 0 4843 +356 33 0 | 0 0 0 0 0
DEC-22 17200 C 0 0 0 0 0 | 0 0 0 4756 +354 33 0 | 0 0 0 0 0
DEC-22 17300 C 0 0 0 0 0 | 0 0 0 4670 +353 33 0 | 0 0 0 0 0
DEC-22 17400 C 0 0 0 0 0 | 0 0 0 4584 +351 32 0 | 0 0 0 0 0
DEC-22 17500 C 0 0 0 0 0 | 0 0 0 4499 +350 32 0 | 0 0 0 0 0
DEC-22 17600 C 0 0 0 0 0 | 0 0 0 4414 +349 32 0 | 0 0 0 0 0
DEC-22 17700 C 0 0 0 0 0 | 0 0 0 4329 +347 32 0 | 0 0 0 0 0
DEC-22 17800 C 0 0 0 0 0 | 0 0 0 4245 +345 32 0 | 2938 2938 0 1 0
DEC-22 17900 C 0 0 0 0 0 | 0 0 0 4161 +343 31 0 | 0 0 0 0 0
DEC-22 18000 C 0 0 0 0 0 | 0 0 0 4078 +342 31 0 | 0 0 0 0 0
DEC-22 18100 C 0 0 0 0 0 | 0 0 0 3995 +340 31 0 | 1997 1997 0 7 0
DEC-22 18200 C 0 0 0 0 0 | 0 0 0 3912 +338 31 0 | 2001 1851 0 14 0
DEC-22 18300 C 0 0 0 0 0 | 0 0 0 3830 +336 31 0 | 0 0 0 0 0
DEC-22 18400 C 0 0 0 0 0 | 0 0 0 3749 +334 30 0 | 1801 1801 0 7 0
DEC-22 18500 C 0 0 0 0 0 | 0 0 0 3668 +332 30 0 | 0 0 0 0 0
DEC-22 18600 C 0 0 0 0 0 | 0 0 0 3587 +329 30 0 | 1885 1651 0 29 0
DEC-22 18700 C 0 0 0 0 0 | 0 0 0 3508 +328 30 0 | 0 0 0 0 0
DEC-22 18800 C 0 0 0 0 0 | 0 0 0 3428 +325 30 0 | 3610 1680 0 8 0
DEC-22 18900 C 0 0 0 0 0 | 0 0 0 3349 +323 29 0 | 1790 1514 0 16 0
DEC-22 19000 C 0 0 0 0 0 | 0 0 0 3271 +321 29 0 | 3355 1575 0 18 0
DEC-22 19100 C 0 0 0 0 0 | 0 0 0 3193 +318 29 0 | 1715 1524 0 34 0
DEC-22 19200 C 0 0 0 0 0 | 0 0 0 3116 +316 29 0 | 2905 1438 0 35 0
DEC-22 19300 C 0 0 0 0 0 | 0 0 0 3039 +312 29 0 | 1679 1463 0 41 0
DEC-22 19400 C 0 0 0 0 0 | 0 0 0 2963 +310 28 0 | 1890 1415 0 18 0
DEC-22 19500 C 0 0 0 0 0 | 0 0 0 2888 +307 28 0 | 1650 1505 0 63 0
DEC-22 19600 C 0 0 0 0 0 | 0 0 0 2813 +304 28 0 | 2165 1409 0 46 0
DEC-22 19700 C 0 0 0 0 0 | 0 0 0 2739 +301 28 0 | 1628 1577 0 8 0
DEC-22 19800 C 0 0 0 0 0 | 0 0 0 2666 +298 28 0 | 4952 1265 0 28 0
DEC-22 19900 C 0 0 0 0 0 | 0 0 0 2593 +295 27 0 | 1400 1400 0 7 0
DEC-22 20000 C 0 0 0 0 0 | 0 0 0 2478 +249 26 0 | 2808 1160 0 99 0
DEC-22 20200 C 0 0 0 0 0 | 0 0 0 2379 +304 27 0 | 1768 1238 0 104 0
DEC-22 20400 C 0 0 0 0 0 | 0 0 0 2240 +294 26 0 | 1700 1110 0 107 0
DEC-22 20600 C 0 0 0 0 0 | 0 0 0 2068 +247 25 0 | 2222 995 0 297 0
DEC-22 20800 C 0 0 0 0 0 | 0 0 0 1940 +239 25 0 | 2155 1245 0 32 0
DEC-22 21000 C 0 0 0 0 0 | 1865 1865 1865 1820 +228 25 1 | 1965 820 1 169 0
DEC-22 21200 C 0 0 0 0 0 | 1745 1745 1745 1708 +225 25 1 | 1868 1005 1 281 -1
DEC-22 21400 C 0 0 0 0 0 | 0 0 0 1586 +209 24 0 | 1442 680 0 34 0
DEC-22 21600 C 0 0 0 0 0 | 1460 1522 1460 1478 +198 24 105 | 1685 766 105 246 -90
DEC-22 21800 C 0 0 0 0 0 | 0 0 0 1374 +187 24 0 | 1505 695 0 23 0
DEC-22 22000 C 0 0 0 0 0 | 1203 1300 1203 1277 +177 24 22 | 2990 530 22 283 +5
DEC-22 22200 C 0 0 0 0 0 | 0 0 0 1185 +168 23 0 | 1525 610 0 18 0
DEC-22 22400 C 0 0 0 0 0 | 1050 1050 1050 1101 +158 23 5 | 1386 854 5 14 +5
DEC-22 22600 C 895 895 895 895 3 | 915 915 915 1021 +145 23 3 | 1482 628 6 30 0
DEC-22 22800 C 0 0 0 0 0 | 0 0 0 950 +138 23 0 | 1505 465 0 79 0
DEC-22 23000 C 0 0 0 0 0 | 820 875 820 883 +131 23 12 | 2530 373 12 562 -1
DEC-22 23200 C 0 0 0 0 0 | 0 0 0 819 +124 23 0 | 1995 426 0 175 0
DEC-22 23400 C 0 0 0 0 0 | 740 740 740 759 +117 23 1 | 1008 369 1 38 -1
DEC-22 23600 C 0 0 0 0 0 | 633 633 633 702 +110 23 307 | 3140 330 307 312 +204
DEC-22 23800 C 0 0 0 0 0 | 0 0 0 649 +105 23 0 | 1668 320 0 85 0
DEC-22 24000 C 0 0 0 0 0 | 521 590 521 599 +99 23 19 | 2122 272 19 370 -19
DEC-22 24200 C 0 0 0 0 0 | 0 0 0 551 +92 23 0 | 1608 283 0 489 0
DEC-22 24400 C 0 0 0 0 0 | 0 0 0 507 +86 23 0 | 1525 277 0 411 0
DEC-22 24600 C 0 0 0 0 0 | 0 0 0 466 +81 23 0 | 488 199 0 281 0
DEC-22 24800 C 0 0 0 0 0 | 0 0 0 427 +76 23 0 | 3827 261 0 320 0
DEC-22 25000 C 315 327 315 327 2 | 0 0 0 391 +71 23 0 | 1400 160 2 163 0
DEC-22 25200 C 0 0 0 0 0 | 0 0 0 357 +56 23 0 | 6850 174 0 408 0
DEC-22 25400 C 0 0 0 0 0 | 0 0 0 326 +53 23 0 | 356 166 0 351 0
DEC-22 25600 C 0 0 0 0 0 | 0 0 0 307 +59 23 0 | 6865 269 0 16 0
DEC-22 25800 C 0 0 0 0 0 | 250 251 250 279 +54 23 2 | 525 170 2 72 +1
DEC-22 26000 C 0 0 0 0 0 | 0 0 0 253 +50 23 0 | 3669 139 0 157 0
DEC-22 26200 C 0 0 0 0 0 | 0 0 0 230 +47 23 0 | 490 299 0 470 0
DEC-22 26400 C 0 0 0 0 0 | 0 0 0 208 +43 23 0 | 3141 103 0 22 0
DEC-22 26600 C 0 0 0 0 0 | 0 0 0 188 +39 23 0 | 800 133 0 6 0
DEC-22 26800 C 0 0 0 0 0 | 0 0 0 170 +36 23 0 | 2056 82 0 224 0
DEC-22 27000 C 0 0 0 0 0 | 0 0 0 153 +33 22 0 | 505 83 0 15 0
DEC-22 27200 C 0 0 0 0 0 | 0 0 0 138 +31 22 0 | 2765 107 0 121 0
DEC-22 27400 C 0 0 0 0 0 | 0 0 0 124 +28 22 0 | 167 80 0 198 0
DEC-22 27600 C 0 0 0 0 0 | 0 0 0 111 +25 22 0 | 3945 71 0 188 0
DEC-22 27800 C 0 0 0 0 0 | 0 0 0 99 +23 22 0 | 515 110 0 15 0
DEC-22 28000 C 0 0 0 0 0 | 0 0 0 89 +21 22 0 | 3888 66 0 303 0
DEC-22 28200 C 0 0 0 0 0 | 0 0 0 79 +19 22 0 | 504 76 0 10 0
DEC-22 28400 C 0 0 0 0 0 | 0 0 0 70 +17 22 0 | 3838 52 0 6 0
DEC-22 28600 C 0 0 0 0 0 | 0 0 0 62 +15 22 0 | 395 48 0 40 0
DEC-22 28800 C 0 0 0 0 0 | 0 0 0 55 +13 22 0 | 1928 45 0 23 0
DEC-22 29000 C 0 0 0 0 0 | 0 0 0 49 +11 22 0 | 155 36 0 360 0
DEC-22 29200 C 0 0 0 0 0 | 0 0 0 43 +11 22 0 | 287 65 0 8 0
DEC-22 29400 C 0 0 0 0 0 | 0 0 0 38 +10 22 0 | 0 0 0 0 0
DEC-22 29600 C 0 0 0 0 0 | 0 0 0 34 +9 22 0 | 555 35 0 1500 0
DEC-22 29800 C 0 0 0 0 0 | 0 0 0 30 +8 22 0 | 255 36 0 2 0
DEC-22 30000 C 0 0 0 0 0 | 20 20 20 26 +7 22 1 | 685 20 1 333 0
DEC-22 30400 C 0 0 0 0 0 | 0 0 0 21 +7 22 0 | 183 36 0 21 0
DEC-22 30800 C 0 0 0 0 0 | 0 0 0 15 +4 21 0 | 3660 28 0 27 0
DEC-22 31200 C 0 0 0 0 0 | 0 0 0 11 +3 21 0 | 3636 33 0 157 0
DEC-22 31600 C 0 0 0 0 0 | 0 0 0 9 +3 21 0 | 495 29 0 4 0
DEC-22 32000 C 0 0 0 0 0 | 20 20 20 6 +2 21 1 | 2169 5 1 78 +1
DEC-22 32400 C 0 0 0 0 0 | 0 0 0 5 +2 21 0 | 109 85 0 6 0
DEC-22 32800 C 0 0 0 0 0 | 0 0 0 3 +1 20 0 | 109 18 0 53 0
DEC-22 33200 C 0 0 0 0 0 | 0 0 0 2 +1 20 0 | 69 25 0 1 0
DEC-22 33600 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
DEC-22 34000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 1440 28 0 3 0
DEC-22 34400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
DEC-22 34800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 851 23 0 0 0
DEC-22 35200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
DEC-22 35600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 799 706 0 0 0
DEC-22 36000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 40 27 0 120 0
DEC-22 36400 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 731 661 0 0 0
DEC-22 36800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 568 30 0 1 0
DEC-22 37200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 529 507 0 0 0
DEC-22 37600 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 984 10 0 4 0
DEC-22 38000 C 0 0 0 0 0 | 2 3 2 1 0 24 2 | 1000 2 2 20 +2
TOTAL CALL 5 | TOTAL CALL 482 | TOTAL CALL 487 10745 +106
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 12000 P 0 0 0 0 0 | 84 84 84 63 +6 43 1 | 582 83 1 832 0
DEC-22 14600 P 0 0 0 0 0 | 0 0 0 183 +1 38 0 | 620 170 0 149 0
DEC-22 14700 P 0 0 0 0 0 | 0 0 0 184 0 38 0 | 532 191 0 15 0
DEC-22 14800 P 0 0 0 0 0 | 0 0 0 191 0 38 0 | 0 0 0 0 0
DEC-22 14900 P 0 0 0 0 0 | 0 0 0 198 0 37 0 | 221 200 0 5 0
DEC-22 15000 P 0 0 0 0 0 | 0 0 0 205 -1 37 0 | 870 220 0 35 0
DEC-22 15100 P 0 0 0 0 0 | 0 0 0 213 -1 37 0 | 514 514 0 8 0
DEC-22 15200 P 0 0 0 0 0 | 0 0 0 220 -2 37 0 | 0 0 0 0 0
DEC-22 15300 P 0 0 0 0 0 | 0 0 0 228 -2 37 0 | 461 287 0 13 0
DEC-22 15400 P 0 0 0 0 0 | 0 0 0 237 -2 36 0 | 652 270 0 10 0
DEC-22 15500 P 0 0 0 0 0 | 0 0 0 245 -3 36 0 | 0 0 0 0 0
DEC-22 15600 P 0 0 0 0 0 | 0 0 0 254 -3 36 0 | 793 334 0 8 0
DEC-22 15700 P 0 0 0 0 0 | 0 0 0 262 -5 36 0 | 443 337 0 12 0
DEC-22 15800 P 0 0 0 0 0 | 0 0 0 272 -5 36 0 | 690 359 0 4 0
DEC-22 15900 P 0 0 0 0 0 | 0 0 0 281 -6 35 0 | 412 359 0 2 0
DEC-22 16000 P 0 0 0 0 0 | 0 0 0 291 -13 35 0 | 760 318 0 10 0
DEC-22 16100 P 0 0 0 0 0 | 0 0 0 301 -7 35 0 | 0 0 0 0 0
DEC-22 16200 P 0 0 0 0 0 | 0 0 0 311 -8 35 0 | 850 350 0 25 0
DEC-22 16300 P 0 0 0 0 0 | 0 0 0 321 -9 35 0 | 1337 280 0 31 0
DEC-22 16400 P 0 0 0 0 0 | 307 307 305 332 -10 34 56 | 970 305 56 73 +40
DEC-22 16500 P 0 0 0 0 0 | 0 0 0 343 -11 34 0 | 1510 406 0 1 0
DEC-22 16600 P 0 0 0 0 0 | 0 0 0 355 -12 34 0 | 1520 430 0 24 0
DEC-22 16700 P 0 0 0 0 0 | 0 0 0 366 -13 34 0 | 0 0 0 0 0
DEC-22 16800 P 0 0 0 0 0 | 0 0 0 378 -14 34 0 | 1200 611 0 16 0
DEC-22 16900 P 0 0 0 0 0 | 0 0 0 391 -15 33 0 | 1647 776 0 20 0
DEC-22 17000 P 0 0 0 0 0 | 0 0 0 404 -8 33 0 | 1670 450 0 25 0
DEC-22 17100 P 0 0 0 0 0 | 0 0 0 417 -17 33 0 | 1723 1723 0 3 0
DEC-22 17200 P 0 0 0 0 0 | 0 0 0 430 -19 33 0 | 1780 130 0 100 0
DEC-22 17300 P 0 0 0 0 0 | 0 0 0 444 -20 33 0 | 730 540 0 3 0
DEC-22 17400 P 0 0 0 0 0 | 421 421 421 458 -22 32 52 | 1763 285 52 110 +49
DEC-22 17500 P 0 0 0 0 0 | 0 0 0 473 -23 32 0 | 1510 545 0 411 0
DEC-22 17600 P 0 0 0 0 0 | 0 0 0 488 -24 32 0 | 1845 274 0 257 0
DEC-22 17700 P 0 0 0 0 0 | 0 0 0 503 -26 32 0 | 1660 595 0 1 0
DEC-22 17800 P 0 0 0 0 0 | 0 0 0 519 -28 32 0 | 1738 377 0 216 0
DEC-22 17900 P 0 0 0 0 0 | 0 0 0 535 -29 31 0 | 1829 1829 0 7 0
DEC-22 18000 P 0 0 0 0 0 | 0 0 0 552 -13 31 0 | 1962 295 0 130 0
DEC-22 18100 P 0 0 0 0 0 | 0 0 0 569 -33 31 0 | 0 0 0 0 0
DEC-22 18200 P 0 0 0 0 0 | 0 0 0 586 -35 31 0 | 2190 250 0 37 0
DEC-22 18300 P 0 0 0 0 0 | 0 0 0 604 -18 31 0 | 970 930 0 1 0
DEC-22 18400 P 0 0 0 0 0 | 0 0 0 623 -19 30 0 | 1948 398 0 13 0
DEC-22 18500 P 0 0 0 0 0 | 0 0 0 642 -20 30 0 | 1305 566 0 5 0
DEC-22 18600 P 0 0 0 0 0 | 0 0 0 661 -22 30 0 | 2040 425 0 13 0
DEC-22 18700 P 0 0 0 0 0 | 0 0 0 680 -25 30 0 | 1381 589 0 7 0
DEC-22 18800 P 0 0 0 0 0 | 0 0 0 681 -46 29 1 | 2510 411 1 20 -1
DEC-22 18900 P 0 0 0 0 0 | 0 0 0 701 -49 29 0 | 890 801 0 19 0
DEC-22 19000 P 0 0 0 0 0 | 683 690 682 722 -51 29 30 | 2750 400 30 107 -20
DEC-22 19100 P 0 0 0 0 0 | 0 0 0 744 -53 29 0 | 1679 610 0 27 0
DEC-22 19200 P 0 0 0 0 0 | 0 0 0 766 -56 28 0 | 1883 476 0 49 0
DEC-22 19300 P 0 0 0 0 0 | 0 0 0 789 -58 28 300 | 1875 876 300 378 +300
DEC-22 19400 P 0 0 0 0 0 | 0 0 0 812 -61 28 0 | 2640 502 0 140 0
DEC-22 19500 P 0 0 0 0 0 | 802 802 802 836 -64 28 1 | 1348 802 1 22 +1
DEC-22 19600 P 0 0 0 0 0 | 0 0 0 861 -66 28 0 | 2585 750 0 94 0
DEC-22 19700 P 0 0 0 0 0 | 0 0 0 886 -69 27 0 | 1452 970 0 129 0
DEC-22 19800 P 0 0 0 0 0 | 875 875 875 912 -72 27 1 | 3095 576 1 79 +1
DEC-22 19900 P 0 0 0 0 0 | 0 0 0 938 -76 27 0 | 1203 610 0 26 0
DEC-22 20000 P 0 0 0 0 0 | 960 966 920 965 -79 27 8 | 2988 531 8 1238 +5
DEC-22 20200 P 0 0 0 0 0 | 0 0 0 1021 -91 26 0 | 1675 968 0 138 0
DEC-22 20400 P 0 0 0 0 0 | 0 0 0 1081 -102 26 0 | 3228 605 0 35 0
DEC-22 20600 P 0 0 0 0 0 | 0 0 0 1143 -115 25 0 | 2112 769 0 75 0
DEC-22 20800 P 0 0 0 0 0 | 0 0 0 1209 -127 25 0 | 3700 719 0 67 0
DEC-22 21000 P 0 0 0 0 0 | 0 0 0 1291 -130 25 0 | 2628 696 0 429 0
DEC-22 21200 P 0 0 0 0 0 | 0 0 0 1371 -137 25 0 | 2165 1335 0 410 0
DEC-22 21400 P 0 0 0 0 0 | 1435 1435 1435 1461 -151 24 2 | 2408 940 2 35 -1
DEC-22 21600 P 0 0 0 0 0 | 0 0 0 1551 -166 24 0 | 2570 810 0 339 0
DEC-22 21800 P 0 0 0 0 0 | 0 0 0 1655 -169 24 0 | 2765 953 0 2 0
DEC-22 22000 P 0 0 0 0 0 | 1817 1817 1817 1753 -183 24 2 | 2500 1000 2 162 -1
DEC-22 22200 P 0 0 0 0 0 | 0 0 0 1844 -209 23 0 | 1746 1335 0 7 0
DEC-22 22400 P 0 0 0 0 0 | 0 0 0 1957 -262 23 0 | 2341 1525 0 395 0
DEC-22 22600 P 0 0 0 0 0 | 0 0 0 2074 -276 23 0 | 2720 1125 0 32 0
DEC-22 22800 P 0 0 0 0 0 | 0 0 0 2254 -230 24 0 | 1785 1365 0 17 0
DEC-22 23000 P 0 0 0 0 0 | 0 0 0 2384 -238 24 0 | 5441 1246 0 527 0
DEC-22 23200 P 0 0 0 0 0 | 0 0 0 2519 -245 24 0 | 3055 1308 0 1321 0
DEC-22 23400 P 0 0 0 0 0 | 0 0 0 2657 -252 24 0 | 2445 1428 0 73 0
DEC-22 23600 P 0 0 0 0 0 | 0 0 0 2798 -259 23 0 | 3835 1455 0 138 0
DEC-22 23800 P 0 0 0 0 0 | 0 0 0 2943 -265 23 0 | 4041 1608 0 54 0
DEC-22 24000 P 0 0 0 0 0 | 0 0 0 3091 -272 23 0 | 5000 1540 0 253 0
DEC-22 24200 P 0 0 0 0 0 | 0 0 0 3243 -277 23 0 | 2886 1691 0 9 0
DEC-22 24400 P 0 0 0 0 0 | 0 0 0 3397 -284 23 0 | 0 0 0 300 0
DEC-22 24600 P 0 0 0 0 0 | 0 0 0 3554 -290 23 0 | 0 0 0 0 0
DEC-22 24800 P 0 0 0 0 0 | 0 0 0 3714 -295 23 0 | 4032 1858 0 314 0
DEC-22 25000 P 0 0 0 0 0 | 0 0 0 3877 -300 23 0 | 6800 2128 0 3 0
DEC-22 25200 P 0 0 0 0 0 | 0 0 0 4043 -305 23 0 | 4251 2030 0 16 0
DEC-22 25400 P 0 0 0 0 0 | 0 0 0 4210 -310 23 0 | 0 0 0 0 0
DEC-22 25600 P 0 0 0 0 0 | 0 0 0 4381 -314 23 0 | 4173 3289 0 12 0
DEC-22 25800 P 0 0 0 0 0 | 0 0 0 4553 -319 23 0 | 0 0 0 0 0
DEC-22 26000 P 0 0 0 0 0 | 0 0 0 4727 -323 23 0 | 4580 1693 0 398 0
DEC-22 26200 P 0 0 0 0 0 | 0 0 0 4904 -326 23 0 | 0 0 0 0 0
DEC-22 26400 P 0 0 0 0 0 | 0 0 0 5082 -330 23 0 | 0 0 0 100 0
DEC-22 26600 P 0 0 0 0 0 | 0 0 0 5262 -334 23 0 | 0 0 0 0 0
DEC-22 26800 P 0 0 0 0 0 | 0 0 0 5444 -337 23 0 | 5310 2490 0 201 0
DEC-22 27000 P 0 0 0 0 0 | 0 0 0 5627 -340 22 0 | 4072 4072 0 5 0
DEC-22 27200 P 0 0 0 0 0 | 0 0 0 5812 -342 22 0 | 4217 2178 0 315 0
DEC-22 27400 P 0 0 0 0 0 | 0 0 0 5998 -345 22 0 | 0 0 0 0 0
DEC-22 27600 P 0 0 0 0 0 | 0 0 0 6185 -348 22 0 | 3500 3500 0 151 0
DEC-22 27800 P 0 0 0 0 0 | 0 0 0 6373 -350 22 0 | 0 0 0 0 0
DEC-22 28000 P 0 0 0 0 0 | 0 0 0 6563 -352 22 0 | 4388 2535 0 201 0
DEC-22 28200 P 0 0 0 0 0 | 0 0 0 6753 -354 22 0 | 0 0 0 0 0
DEC-22 28400 P 0 0 0 0 0 | 0 0 0 6944 -356 22 0 | 5233 4725 0 10 0
DEC-22 28600 P 0 0 0 0 0 | 0 0 0 7136 -358 22 0 | 0 0 0 0 0
DEC-22 28800 P 0 0 0 0 0 | 0 0 0 7329 -360 22 0 | 0 0 0 0 0
DEC-22 29000 P 0 0 0 0 0 | 0 0 0 7523 -361 22 0 | 8280 7938 0 2 0
DEC-22 29200 P 0 0 0 0 0 | 0 0 0 7717 -362 22 0 | 6139 6139 0 5 0
DEC-22 29400 P 0 0 0 0 0 | 0 0 0 7912 -363 22 0 | 0 0 0 0 0
DEC-22 29600 P 0 0 0 0 0 | 0 0 0 8108 -364 22 0 | 0 0 0 0 0
DEC-22 29800 P 0 0 0 0 0 | 0 0 0 8304 -365 22 0 | 0 0 0 0 0
DEC-22 30000 P 0 0 0 0 0 | 0 0 0 8500 -366 22 0 | 10550 5945 0 3 0
DEC-22 30400 P 0 0 0 0 0 | 0 0 0 8894 -367 21 0 | 12500 7160 0 1 0
DEC-22 30800 P 0 0 0 0 0 | 0 0 0 9289 -369 21 0 | 5862 5862 0 8 0
DEC-22 31200 P 0 0 0 0 0 | 0 0 0 9685 -370 21 0 | 6062 6003 0 48 0
DEC-22 31600 P 0 0 0 0 0 | 0 0 0 10083 -370 21 0 | 0 0 0 0 0
DEC-22 32000 P 0 0 0 0 0 | 0 0 0 10480 -371 21 0 | 7180 7180 0 3 0
DEC-22 32400 P 0 0 0 0 0 | 0 0 0 10879 -371 21 0 | 0 0 0 0 0
DEC-22 32800 P 0 0 0 0 0 | 0 0 0 11277 -372 20 0 | 0 0 0 0 0
DEC-22 33200 P 0 0 0 0 0 | 0 0 0 11676 -373 20 0 | 10030 10030 0 1 0
DEC-22 33600 P 0 0 0 0 0 | 0 0 0 12076 -372 21 0 | 0 0 0 0 0
DEC-22 34000 P 0 0 0 0 0 | 0 0 0 12475 -373 20 0 | 11200 9450 0 3 0
DEC-22 34400 P 0 0 0 0 0 | 0 0 0 12875 -373 20 0 | 0 0 0 0 0
DEC-22 34800 P 0 0 0 0 0 | 0 0 0 13275 -372 21 0 | 0 0 0 0 0
DEC-22 35200 P 0 0 0 0 0 | 0 0 0 13674 -373 0 0 | 0 0 0 0 0
DEC-22 35600 P 0 0 0 0 0 | 0 0 0 14074 -373 0 0 | 0 0 0 0 0
DEC-22 36000 P 0 0 0 0 0 | 0 0 0 14474 -373 0 0 | 0 0 0 0 0
DEC-22 36400 P 0 0 0 0 0 | 0 0 0 14874 -373 0 0 | 0 0 0 0 0
DEC-22 36800 P 0 0 0 0 0 | 0 0 0 15274 -373 0 0 | 0 0 0 0 0
DEC-22 37200 P 0 0 0 0 0 | 0 0 0 15674 -373 0 0 | 0 0 0 0 0
DEC-22 37600 P 0 0 0 0 0 | 0 0 0 16074 -373 0 0 | 0 0 0 0 0
DEC-22 38000 P 0 0 0 0 0 | 0 0 0 16474 -373 0 0 | 15105 11200 0 3 0
TOTAL PUT 0 | TOTAL PUT 454 | TOTAL PUT 454 11581 +373
| MONTH PUT/CALL RATIO 0.93
| MONTH TOTAL 941 22326 +479
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-23 10000 C 0 0 0 0 0 | 0 0 0 11642 +368 37 0 | 0 0 0 0 0
MAR-23 10500 C 0 0 0 0 0 | 0 0 0 11148 +367 36 0 | 0 0 0 0 0
MAR-23 11000 C 0 0 0 0 0 | 0 0 0 10656 +366 36 0 | 0 0 0 0 0
MAR-23 11500 C 0 0 0 0 0 | 0 0 0 10166 +365 35 0 | 0 0 0 0 0
MAR-23 12000 C 0 0 0 0 0 | 0 0 0 9679 +364 35 0 | 0 0 0 0 0
MAR-23 12500 C 0 0 0 0 0 | 0 0 0 9195 +362 34 0 | 0 0 0 0 0
MAR-23 13000 C 0 0 0 0 0 | 0 0 0 8714 +359 33 0 | 0 0 0 0 0
MAR-23 13500 C 0 0 0 0 0 | 0 0 0 8238 +357 33 0 | 0 0 0 0 0
MAR-23 14000 C 0 0 0 0 0 | 0 0 0 7766 +354 32 0 | 0 0 0 0 0
MAR-23 14500 C 0 0 0 0 0 | 0 0 0 7300 +350 32 0 | 0 0 0 0 0
MAR-23 14600 C 0 0 0 0 0 | 0 0 0 7207 +349 32 0 | 7122 5700 0 7 0
MAR-23 14700 C 0 0 0 0 0 | 0 0 0 7115 +349 31 0 | 0 0 0 0 0
MAR-23 14800 C 0 0 0 0 0 | 0 0 0 7023 +348 31 0 | 0 0 0 0 0
MAR-23 14900 C 0 0 0 0 0 | 0 0 0 6931 +347 31 0 | 0 0 0 0 0
MAR-23 15000 C 0 0 0 0 0 | 0 0 0 6840 +346 31 0 | 0 0 0 0 0
MAR-23 15100 C 0 0 0 0 0 | 0 0 0 6749 +346 31 0 | 0 0 0 0 0
MAR-23 15200 C 0 0 0 0 0 | 0 0 0 6658 +344 31 0 | 0 0 0 0 0
MAR-23 15300 C 0 0 0 0 0 | 0 0 0 6567 +343 31 0 | 0 0 0 0 0
MAR-23 15400 C 0 0 0 0 0 | 0 0 0 6477 +342 31 0 | 0 0 0 0 0
MAR-23 15500 C 0 0 0 0 0 | 0 0 0 6387 +341 30 0 | 0 0 0 0 0
MAR-23 15600 C 0 0 0 0 0 | 0 0 0 6297 +340 30 0 | 0 0 0 0 0
MAR-23 15700 C 0 0 0 0 0 | 0 0 0 6207 +338 30 0 | 0 0 0 0 0
MAR-23 15800 C 0 0 0 0 0 | 0 0 0 6118 +337 30 0 | 0 0 0 0 0
MAR-23 15900 C 0 0 0 0 0 | 0 0 0 6030 +337 30 0 | 0 0 0 0 0
MAR-23 16000 C 0 0 0 0 0 | 0 0 0 5941 +335 30 0 | 0 0 0 0 0
MAR-23 16100 C 0 0 0 0 0 | 0 0 0 5853 +334 30 0 | 0 0 0 0 0
MAR-23 16200 C 0 0 0 0 0 | 0 0 0 5765 +332 30 0 | 0 0 0 0 0
MAR-23 16300 C 0 0 0 0 0 | 0 0 0 5678 +331 30 0 | 0 0 0 0 0
MAR-23 16400 C 0 0 0 0 0 | 0 0 0 5591 +330 29 0 | 0 0 0 0 0
MAR-23 16500 C 0 0 0 0 0 | 0 0 0 5504 +328 29 0 | 0 0 0 0 0
MAR-23 16600 C 0 0 0 0 0 | 0 0 0 5418 +327 29 0 | 0 0 0 0 0
MAR-23 16700 C 0 0 0 0 0 | 0 0 0 5332 +326 29 0 | 0 0 0 0 0
MAR-23 16800 C 0 0 0 0 0 | 0 0 0 5247 +325 29 0 | 0 0 0 0 0
MAR-23 16900 C 0 0 0 0 0 | 0 0 0 5162 +323 29 0 | 0 0 0 0 0
MAR-23 17000 C 0 0 0 0 0 | 0 0 0 5077 +321 29 0 | 0 0 0 0 0
MAR-23 17100 C 0 0 0 0 0 | 0 0 0 4993 +320 29 0 | 0 0 0 0 0
MAR-23 17200 C 0 0 0 0 0 | 0 0 0 4909 +318 28 0 | 0 0 0 0 0
MAR-23 17300 C 0 0 0 0 0 | 0 0 0 4826 +316 28 0 | 0 0 0 0 0
MAR-23 17400 C 0 0 0 0 0 | 0 0 0 4743 +315 28 0 | 0 0 0 0 0
MAR-23 17500 C 0 0 0 0 0 | 0 0 0 4661 +313 28 0 | 0 0 0 0 0
MAR-23 17600 C 0 0 0 0 0 | 0 0 0 4579 +311 28 0 | 0 0 0 0 0
MAR-23 17700 C 0 0 0 0 0 | 0 0 0 4498 +310 28 0 | 0 0 0 0 0
MAR-23 17800 C 0 0 0 0 0 | 0 0 0 4417 +308 28 0 | 0 0 0 0 0
MAR-23 17900 C 0 0 0 0 0 | 0 0 0 4336 +306 28 0 | 0 0 0 0 0
MAR-23 18000 C 0 0 0 0 0 | 0 0 0 4256 +304 27 0 | 0 0 0 0 0
MAR-23 18100 C 0 0 0 0 0 | 0 0 0 4177 +302 27 0 | 0 0 0 0 0
MAR-23 18200 C 0 0 0 0 0 | 0 0 0 4098 +300 27 0 | 0 0 0 0 0
MAR-23 18300 C 0 0 0 0 0 | 0 0 0 4019 +297 27 0 | 0 0 0 0 0
MAR-23 18400 C 0 0 0 0 0 | 0 0 0 3942 +296 27 0 | 0 0 0 0 0
MAR-23 18500 C 0 0 0 0 0 | 0 0 0 3864 +293 27 0 | 0 0 0 0 0
MAR-23 18600 C 0 0 0 0 0 | 0 0 0 3788 +292 27 0 | 0 0 0 0 0
MAR-23 18700 C 0 0 0 0 0 | 0 0 0 3711 +289 27 0 | 3685 3685 0 5 0
MAR-23 18800 C 0 0 0 0 0 | 0 0 0 3636 +287 27 0 | 0 0 0 0 0
MAR-23 18900 C 0 0 0 0 0 | 0 0 0 3561 +285 26 0 | 3533 3533 0 5 0
MAR-23 19000 C 0 0 0 0 0 | 0 0 0 3486 +282 26 0 | 1980 1980 0 1 0
MAR-23 19100 C 0 0 0 0 0 | 0 0 0 3413 +280 26 0 | 0 0 0 0 0
MAR-23 19200 C 0 0 0 0 0 | 0 0 0 3339 +277 26 0 | 0 0 0 80 0
MAR-23 19300 C 0 0 0 0 0 | 0 0 0 3267 +275 26 0 | 0 0 0 0 0
MAR-23 19400 C 0 0 0 0 0 | 0 0 0 3195 +273 26 0 | 0 0 0 0 0
MAR-23 19500 C 0 0 0 0 0 | 0 0 0 3124 +270 26 0 | 2140 2050 0 2 0
MAR-23 19600 C 0 0 0 0 0 | 0 0 0 3053 +267 26 0 | 0 0 0 0 0
MAR-23 19700 C 0 0 0 0 0 | 0 0 0 2983 +265 25 0 | 1735 1735 0 1 0
MAR-23 19800 C 0 0 0 0 0 | 0 0 0 2914 +262 25 0 | 0 0 0 0 0
MAR-23 19900 C 0 0 0 0 0 | 0 0 0 2845 +259 25 0 | 0 0 0 0 0
MAR-23 20000 C 0 0 0 0 0 | 0 0 0 2777 +256 25 0 | 1864 1675 0 7 0
MAR-23 20200 C 0 0 0 0 0 | 0 0 0 2644 +251 25 0 | 1857 1775 0 35 0
MAR-23 20400 C 0 0 0 0 0 | 0 0 0 2513 +248 25 0 | 1754 1754 0 2 0
MAR-23 20600 C 0 0 0 0 0 | 0 0 0 2384 +242 24 0 | 0 0 0 0 0
MAR-23 20800 C 0 0 0 0 0 | 0 0 0 2257 +234 24 0 | 0 0 0 0 0
MAR-23 21000 C 0 0 0 0 0 | 0 0 0 2135 +226 24 0 | 2300 1200 0 1 0
MAR-23 21200 C 0 0 0 0 0 | 0 0 0 2018 +224 24 0 | 0 0 0 0 0
MAR-23 21400 C 0 0 0 0 0 | 0 0 0 1902 +215 23 0 | 0 0 0 0 0
MAR-23 21600 C 0 0 0 0 0 | 0 0 0 1793 +207 23 0 | 0 0 0 200 0
MAR-23 21800 C 0 0 0 0 0 | 0 0 0 1686 +197 23 0 | 0 0 0 0 0
MAR-23 22000 C 0 0 0 0 0 | 0 0 0 1586 +191 23 0 | 1400 1150 0 1 0
MAR-23 22200 C 0 0 0 0 0 | 0 0 0 1488 +181 23 0 | 934 816 0 8 0
MAR-23 22400 C 0 0 0 0 0 | 0 0 0 1397 +173 22 0 | 1376 1374 0 4 0
MAR-23 22600 C 0 0 0 0 0 | 0 0 0 1309 +163 22 0 | 1340 675 0 0 0
MAR-23 22800 C 0 0 0 0 0 | 0 0 0 1248 +178 22 0 | 1380 700 0 1 0
MAR-23 23000 C 0 0 0 0 0 | 0 0 0 1169 +171 22 0 | 1360 519 0 26 0
MAR-23 23200 C 0 0 0 0 0 | 0 0 0 1093 +162 22 0 | 1170 680 0 0 0
MAR-23 23400 C 0 0 0 0 0 | 0 0 0 1021 +154 22 0 | 1105 600 0 2 0
MAR-23 23600 C 0 0 0 0 0 | 0 0 0 952 +145 22 0 | 0 0 0 0 0
MAR-23 23800 C 0 0 0 0 0 | 0 0 0 887 +136 22 0 | 957 957 0 1 0
MAR-23 24000 C 0 0 0 0 0 | 0 0 0 824 +122 22 0 | 0 0 0 0 0
MAR-23 24200 C 0 0 0 0 0 | 0 0 0 765 +112 22 0 | 448 448 0 4 0
MAR-23 24400 C 0 0 0 0 0 | 0 0 0 709 +103 21 0 | 0 0 0 0 0
MAR-23 24600 C 0 0 0 0 0 | 0 0 0 656 +94 21 0 | 0 0 0 0 0
MAR-23 24800 C 0 0 0 0 0 | 0 0 0 605 +84 21 0 | 0 0 0 0 0
MAR-23 25000 C 0 0 0 0 0 | 0 0 0 558 +84 21 0 | 423 291 0 6 0
MAR-23 25200 C 0 0 0 0 0 | 0 0 0 513 +78 21 0 | 0 0 0 0 0
MAR-23 25400 C 0 0 0 0 0 | 0 0 0 471 +73 21 0 | 0 0 0 0 0
MAR-23 25600 C 0 0 0 0 0 | 0 0 0 431 +68 21 0 | 417 280 0 20 0
MAR-23 25800 C 0 0 0 0 0 | 0 0 0 395 +64 21 0 | 492 222 0 2 0
MAR-23 26000 C 0 0 0 0 0 | 0 0 0 360 +59 21 0 | 436 294 0 200 0
MAR-23 26200 C 0 0 0 0 0 | 0 0 0 328 +55 20 0 | 322 222 0 13 0
MAR-23 26400 C 0 0 0 0 0 | 0 0 0 298 +51 20 0 | 0 0 0 0 0
MAR-23 26600 C 0 0 0 0 0 | 0 0 0 270 +47 20 0 | 0 0 0 0 0
MAR-23 26800 C 0 0 0 0 0 | 0 0 0 244 +43 20 0 | 0 0 0 0 0
MAR-23 27000 C 0 0 0 0 0 | 0 0 0 220 +40 20 0 | 242 195 0 9 0
MAR-23 27200 C 0 0 0 0 0 | 0 0 0 198 +36 20 0 | 261 137 0 15 0
MAR-23 28000 C 0 0 0 0 0 | 0 0 0 127 +25 19 0 | 149 149 0 1 0
MAR-23 29000 C 0 0 0 0 0 | 0 0 0 68 +15 19 0 | 0 0 0 0 0
MAR-23 30000 C 0 0 0 0 0 | 0 0 0 34 +8 18 0 | 0 0 0 0 0
MAR-23 31000 C 0 0 0 0 0 | 0 0 0 15 +4 17 0 | 0 0 0 0 0
MAR-23 32000 C 0 0 0 0 0 | 0 0 0 6 +1 17 0 | 0 0 0 0 0
MAR-23 33000 C 0 0 0 0 0 | 0 0 0 2 0 16 0 | 0 0 0 0 0
MAR-23 34000 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
MAR-23 35000 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
MAR-23 36000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
MAR-23 37000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
MAR-23 38000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 659 0
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-23 10000 P 0 0 0 0 0 | 0 0 0 15 -2 37 0 | 94 74 0 3 0
MAR-23 10500 P 0 0 0 0 0 | 0 0 0 21 -3 36 0 | 0 0 0 0 0
MAR-23 11000 P 0 0 0 0 0 | 0 0 0 29 -4 36 0 | 115 106 0 2 0
MAR-23 11500 P 0 0 0 0 0 | 0 0 0 39 -5 35 0 | 0 0 0 0 0
MAR-23 12000 P 0 0 0 0 0 | 0 0 0 52 -6 35 0 | 138 138 0 2 0
MAR-23 12500 P 0 0 0 0 0 | 0 0 0 68 -8 34 0 | 159 159 0 3 0
MAR-23 13000 P 0 0 0 0 0 | 0 0 0 87 -11 33 0 | 0 0 0 0 0
MAR-23 13500 P 0 0 0 0 0 | 0 0 0 111 -13 33 0 | 0 0 0 0 0
MAR-23 14000 P 0 0 0 0 0 | 0 0 0 139 -16 32 0 | 0 0 0 0 0
MAR-23 14500 P 0 0 0 0 0 | 0 0 0 173 -20 32 0 | 0 0 0 0 0
MAR-23 14600 P 0 0 0 0 0 | 0 0 0 180 -21 32 0 | 650 363 0 10 0
MAR-23 14700 P 0 0 0 0 0 | 0 0 0 188 -21 31 0 | 380 350 0 1 0
MAR-23 14800 P 0 0 0 0 0 | 0 0 0 196 -22 31 0 | 0 0 0 0 0
MAR-23 14900 P 0 0 0 0 0 | 0 0 0 204 -23 31 0 | 0 0 0 0 0
MAR-23 15000 P 0 0 0 0 0 | 0 0 0 213 -24 31 0 | 352 352 0 1 0
MAR-23 15100 P 0 0 0 0 0 | 0 0 0 222 -24 31 0 | 0 0 0 0 0
MAR-23 15200 P 0 0 0 0 0 | 0 0 0 231 -26 31 0 | 0 0 0 0 0
MAR-23 15300 P 0 0 0 0 0 | 0 0 0 240 -27 31 0 | 0 0 0 0 0
MAR-23 15400 P 0 0 0 0 0 | 0 0 0 250 -28 31 0 | 0 0 0 0 0
MAR-23 15500 P 0 0 0 0 0 | 0 0 0 260 -29 30 0 | 0 0 0 0 0
MAR-23 15600 P 0 0 0 0 0 | 0 0 0 270 -30 30 0 | 0 0 0 0 0
MAR-23 15700 P 0 0 0 0 0 | 0 0 0 280 -32 30 0 | 0 0 0 0 0
MAR-23 15800 P 0 0 0 0 0 | 0 0 0 291 -33 30 0 | 0 0 0 0 0
MAR-23 15900 P 0 0 0 0 0 | 0 0 0 303 -33 30 0 | 0 0 0 0 0
MAR-23 16000 P 0 0 0 0 0 | 0 0 0 314 -35 30 0 | 700 472 0 19 0
MAR-23 16100 P 0 0 0 0 0 | 0 0 0 326 -36 30 0 | 0 0 0 0 0
MAR-23 16200 P 0 0 0 0 0 | 0 0 0 338 -38 30 0 | 0 0 0 0 0
MAR-23 16300 P 0 0 0 0 0 | 0 0 0 351 -39 30 0 | 0 0 0 0 0
MAR-23 16400 P 0 0 0 0 0 | 0 0 0 364 -40 29 0 | 0 0 0 0 0
MAR-23 16500 P 0 0 0 0 0 | 0 0 0 377 -42 29 0 | 0 0 0 0 0
MAR-23 16600 P 0 0 0 0 0 | 0 0 0 391 -43 29 0 | 0 0 0 0 0
MAR-23 16700 P 0 0 0 0 0 | 0 0 0 405 -44 29 0 | 0 0 0 0 0
MAR-23 16800 P 0 0 0 0 0 | 0 0 0 420 -45 29 0 | 0 0 0 0 0
MAR-23 16900 P 0 0 0 0 0 | 0 0 0 435 -47 29 0 | 0 0 0 0 0
MAR-23 17000 P 0 0 0 0 0 | 0 0 0 450 -49 29 0 | 500 498 0 4 0
MAR-23 17100 P 0 0 0 0 0 | 0 0 0 466 -50 29 0 | 0 0 0 0 0
MAR-23 17200 P 0 0 0 0 0 | 0 0 0 482 -52 28 0 | 0 0 0 0 0
MAR-23 17300 P 0 0 0 0 0 | 0 0 0 499 -54 28 0 | 0 0 0 0 0
MAR-23 17400 P 0 0 0 0 0 | 0 0 0 516 -55 28 0 | 0 0 0 0 0
MAR-23 17500 P 0 0 0 0 0 | 0 0 0 534 -57 28 0 | 0 0 0 0 0
MAR-23 17600 P 0 0 0 0 0 | 0 0 0 552 -59 28 0 | 0 0 0 250 0
MAR-23 17700 P 0 0 0 0 0 | 0 0 0 571 -60 28 0 | 0 0 0 0 0
MAR-23 17800 P 0 0 0 0 0 | 0 0 0 590 -62 28 0 | 0 0 0 0 0
MAR-23 17900 P 0 0 0 0 0 | 0 0 0 609 -64 28 0 | 0 0 0 0 0
MAR-23 18000 P 0 0 0 0 0 | 0 0 0 629 -66 27 0 | 980 980 0 4 0
MAR-23 18100 P 0 0 0 0 0 | 0 0 0 650 -68 27 0 | 0 0 0 0 0
MAR-23 18200 P 0 0 0 0 0 | 0 0 0 671 -70 27 0 | 0 0 0 0 0
MAR-23 18300 P 0 0 0 0 0 | 0 0 0 692 -73 27 0 | 0 0 0 0 0
MAR-23 18400 P 0 0 0 0 0 | 0 0 0 715 -74 27 0 | 0 0 0 0 0
MAR-23 18500 P 0 0 0 0 0 | 0 0 0 737 -77 27 0 | 0 0 0 0 0
MAR-23 18600 P 0 0 0 0 0 | 0 0 0 761 -78 27 0 | 0 0 0 0 0
MAR-23 18700 P 0 0 0 0 0 | 0 0 0 784 -81 27 0 | 2244 2244 0 5 0
MAR-23 18800 P 0 0 0 0 0 | 0 0 0 809 -83 27 0 | 0 0 0 0 0
MAR-23 18900 P 0 0 0 0 0 | 0 0 0 834 -102 26 0 | 0 0 0 0 0
MAR-23 19000 P 0 0 0 0 0 | 0 0 0 859 -105 26 0 | 0 0 0 0 0
MAR-23 19100 P 0 0 0 0 0 | 0 0 0 886 -101 26 0 | 0 0 0 0 0
MAR-23 19200 P 0 0 0 0 0 | 0 0 0 912 -102 26 0 | 2009 1993 0 84 0
MAR-23 19300 P 0 0 0 0 0 | 0 0 0 940 -103 26 0 | 0 0 0 0 0
MAR-23 19400 P 0 0 0 0 0 | 0 0 0 968 -103 26 0 | 0 0 0 0 0
MAR-23 19500 P 0 0 0 0 0 | 0 0 0 997 -103 26 0 | 0 0 0 0 0
MAR-23 19600 P 0 0 0 0 0 | 0 0 0 1026 -104 26 0 | 0 0 0 0 0
MAR-23 19700 P 0 0 0 0 0 | 0 0 0 1056 -104 25 0 | 0 0 0 0 0
MAR-23 19800 P 0 0 0 0 0 | 0 0 0 1087 -106 25 0 | 1427 1426 0 14 0
MAR-23 19900 P 0 0 0 0 0 | 0 0 0 1118 -107 25 0 | 0 0 0 0 0
MAR-23 20000 P 0 0 0 0 0 | 0 0 0 1150 -109 25 0 | 1864 1750 0 7 0
MAR-23 20200 P 0 0 0 0 0 | 0 0 0 1217 -110 25 0 | 1876 1807 0 18 0
MAR-23 20400 P 0 0 0 0 0 | 0 0 0 1286 -117 25 0 | 0 0 0 0 0
MAR-23 20600 P 0 0 0 0 0 | 0 0 0 1357 -121 24 0 | 0 0 0 0 0
MAR-23 20800 P 0 0 0 0 0 | 0 0 0 1430 -131 24 0 | 2058 1864 0 8 0
MAR-23 21000 P 0 0 0 0 0 | 0 0 0 1507 -138 24 0 | 2690 1790 0 1 0
MAR-23 21200 P 0 0 0 0 0 | 0 0 0 1588 -149 24 0 | 0 0 0 0 0
MAR-23 21400 P 0 0 0 0 0 | 0 0 0 1674 -152 23 0 | 0 0 0 0 0
MAR-23 21600 P 0 0 0 0 0 | 0 0 0 1764 -167 23 0 | 0 0 0 0 0
MAR-23 21800 P 0 0 0 0 0 | 0 0 0 1858 -176 23 0 | 0 0 0 0 0
MAR-23 22000 P 0 0 0 0 0 | 0 0 0 1956 -185 23 0 | 3340 2000 0 3 0
MAR-23 22200 P 0 0 0 0 0 | 0 0 0 2059 -193 23 0 | 0 0 0 0 0
MAR-23 22400 P 0 0 0 0 0 | 0 0 0 2167 -229 22 0 | 0 0 0 0 0
MAR-23 22600 P 0 0 0 0 0 | 0 0 0 2279 -238 22 0 | 2628 2573 0 0 0
MAR-23 22800 P 0 0 0 0 0 | 0 0 0 2421 -220 22 0 | 0 0 0 0 0
MAR-23 23000 P 0 0 0 0 0 | 0 0 0 2542 -227 22 0 | 3830 2540 0 3 0
MAR-23 23200 P 0 0 0 0 0 | 0 0 0 2666 -234 22 0 | 0 0 0 0 0
MAR-23 23400 P 0 0 0 0 0 | 0 0 0 2794 -240 22 0 | 0 0 0 0 0
MAR-23 23600 P 0 0 0 0 0 | 0 0 0 2925 -247 22 0 | 0 0 0 0 0
MAR-23 23800 P 0 0 0 0 0 | 0 0 0 3060 -252 22 0 | 0 0 0 0 0
MAR-23 24000 P 0 0 0 0 0 | 0 0 0 3197 -259 22 0 | 0 0 0 0 0
MAR-23 24200 P 0 0 0 0 0 | 0 0 0 3338 -264 22 0 | 0 0 0 0 0
MAR-23 24400 P 0 0 0 0 0 | 0 0 0 3482 -270 21 0 | 0 0 0 0 0
MAR-23 24600 P 0 0 0 0 0 | 0 0 0 3629 -275 21 0 | 0 0 0 0 0
MAR-23 24800 P 0 0 0 0 0 | 0 0 0 3778 -281 21 0 | 0 0 0 0 0
MAR-23 25000 P 0 0 0 0 0 | 0 0 0 3931 -286 21 0 | 0 0 0 0 0
MAR-23 25200 P 0 0 0 0 0 | 0 0 0 4086 -292 21 0 | 0 0 0 0 0
MAR-23 25400 P 0 0 0 0 0 | 0 0 0 4244 -297 21 0 | 0 0 0 0 0
MAR-23 25600 P 0 0 0 0 0 | 0 0 0 4404 -302 21 0 | 0 0 0 0 0
MAR-23 25800 P 0 0 0 0 0 | 0 0 0 4568 -306 21 0 | 0 0 0 0 0
MAR-23 26000 P 0 0 0 0 0 | 0 0 0 4733 -311 21 0 | 0 0 0 0 0
MAR-23 26200 P 0 0 0 0 0 | 0 0 0 4901 -315 20 0 | 0 0 0 0 0
MAR-23 26400 P 0 0 0 0 0 | 0 0 0 5071 -319 20 0 | 0 0 0 0 0
MAR-23 26600 P 0 0 0 0 0 | 0 0 0 5243 -323 20 0 | 0 0 0 0 0
MAR-23 26800 P 0 0 0 0 0 | 0 0 0 5417 -327 20 0 | 0 0 0 0 0
MAR-23 27000 P 0 0 0 0 0 | 0 0 0 5593 -330 20 0 | 0 0 0 0 0
MAR-23 27200 P 0 0 0 0 0 | 0 0 0 5771 -334 20 0 | 6460 6040 0 4 0
MAR-23 28000 P 0 0 0 0 0 | 0 0 0 6500 -345 19 0 | 0 0 0 0 0
MAR-23 29000 P 0 0 0 0 0 | 0 0 0 7441 -355 19 0 | 0 0 0 0 0
MAR-23 30000 P 0 0 0 0 0 | 0 0 0 8407 -362 18 0 | 0 0 0 0 0
MAR-23 31000 P 0 0 0 0 0 | 0 0 0 9388 -366 17 0 | 0 0 0 0 0
MAR-23 32000 P 0 0 0 0 0 | 0 0 0 10379 -369 17 0 | 0 0 0 0 0
MAR-23 33000 P 0 0 0 0 0 | 0 0 0 11375 -370 16 0 | 0 0 0 0 0
MAR-23 34000 P 0 0 0 0 0 | 0 0 0 12374 -369 16 0 | 0 0 0 0 0
MAR-23 35000 P 0 0 0 0 0 | 0 0 0 13373 -370 0 0 | 0 0 0 0 0
MAR-23 36000 P 0 0 0 0 0 | 0 0 0 14373 -370 0 0 | 0 0 0 0 0
MAR-23 37000 P 0 0 0 0 0 | 0 0 0 15373 -370 0 0 | 0 0 0 0 0
MAR-23 38000 P 0 0 0 0 0 | 0 0 0 16373 -370 0 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 446 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1105 0
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-23 10000 C 0 0 0 0 0 | 0 0 0 11512 +350 40 0 | 10681 10676 0 14 0
JUN-23 10500 C 0 0 0 0 0 | 0 0 0 11029 +347 39 0 | 0 0 0 0 0
JUN-23 11000 C 0 0 0 0 0 | 0 0 0 10550 +345 38 0 | 9728 9728 0 10 0
JUN-23 11500 C 0 0 0 0 0 | 0 0 0 10073 +341 38 0 | 0 0 0 0 0
JUN-23 12000 C 0 0 0 0 0 | 0 0 0 9600 +337 37 0 | 9077 9077 0 21 0
JUN-23 12500 C 0 0 0 0 0 | 0 0 0 9132 +334 36 0 | 0 0 0 0 0
JUN-23 13000 C 0 0 0 0 0 | 0 0 0 8667 +330 35 0 | 0 0 0 0 0
JUN-23 13500 C 0 0 0 0 0 | 0 0 0 8207 +326 35 0 | 0 0 0 0 0
JUN-23 14000 C 0 0 0 0 0 | 0 0 0 7753 +322 34 0 | 0 0 0 0 0
JUN-23 14500 C 0 0 0 0 0 | 0 0 0 7303 +317 33 0 | 0 0 0 0 0
JUN-23 14600 C 0 0 0 0 0 | 0 0 0 7214 +316 33 0 | 0 0 0 0 0
JUN-23 14800 C 0 0 0 0 0 | 0 0 0 7037 +315 33 0 | 0 0 0 0 0
JUN-23 15000 C 0 0 0 0 0 | 0 0 0 6860 +313 32 0 | 0 0 0 0 0
JUN-23 15200 C 0 0 0 0 0 | 0 0 0 6685 +311 32 0 | 5930 5914 0 31 0
JUN-23 15400 C 0 0 0 0 0 | 0 0 0 6510 +309 32 0 | 0 0 0 0 0
JUN-23 15600 C 0 0 0 0 0 | 0 0 0 6337 +307 31 0 | 0 0 0 0 0
JUN-23 15800 C 0 0 0 0 0 | 0 0 0 6165 +305 31 0 | 0 0 0 0 0
JUN-23 16000 C 0 0 0 0 0 | 0 0 0 5994 +303 31 0 | 0 0 0 0 0
JUN-23 16200 C 0 0 0 0 0 | 0 0 0 5824 +301 30 0 | 0 0 0 0 0
JUN-23 16400 C 0 0 0 0 0 | 0 0 0 5656 +299 30 0 | 0 0 0 0 0
JUN-23 16600 C 0 0 0 0 0 | 0 0 0 5489 +297 30 0 | 0 0 0 0 0
JUN-23 16700 C 0 0 0 0 0 | 0 0 0 5406 +296 30 0 | 0 0 0 0 0
JUN-23 16800 C 0 0 0 0 0 | 0 0 0 5323 +295 30 0 | 0 0 0 0 0
JUN-23 16900 C 0 0 0 0 0 | 0 0 0 5241 +294 29 0 | 0 0 0 0 0
JUN-23 17000 C 0 0 0 0 0 | 0 0 0 5159 +293 29 0 | 0 0 0 0 0
JUN-23 17100 C 0 0 0 0 0 | 0 0 0 5077 +292 29 0 | 0 0 0 0 0
JUN-23 17200 C 0 0 0 0 0 | 0 0 0 4996 +291 29 0 | 0 0 0 0 0
JUN-23 17300 C 0 0 0 0 0 | 0 0 0 4915 +290 29 0 | 0 0 0 0 0
JUN-23 17400 C 0 0 0 0 0 | 0 0 0 4834 +288 29 0 | 0 0 0 0 0
JUN-23 17500 C 0 0 0 0 0 | 0 0 0 4754 +287 29 0 | 0 0 0 0 0
JUN-23 17600 C 0 0 0 0 0 | 0 0 0 4675 +286 28 0 | 0 0 0 0 0
JUN-23 17700 C 0 0 0 0 0 | 0 0 0 4595 +285 28 0 | 0 0 0 0 0
JUN-23 17800 C 0 0 0 0 0 | 0 0 0 4516 +283 28 0 | 0 0 0 0 0
JUN-23 17900 C 0 0 0 0 0 | 0 0 0 4438 +283 28 0 | 0 0 0 0 0
JUN-23 18000 C 0 0 0 0 0 | 0 0 0 4360 +281 28 0 | 3687 3687 0 5 0
JUN-23 18100 C 0 0 0 0 0 | 0 0 0 4282 +280 28 0 | 0 0 0 0 0
JUN-23 18200 C 0 0 0 0 0 | 0 0 0 4205 +279 27 0 | 0 0 0 0 0
JUN-23 18300 C 0 0 0 0 0 | 0 0 0 4128 +277 27 0 | 0 0 0 0 0
JUN-23 18400 C 0 0 0 0 0 | 0 0 0 4052 +276 27 0 | 0 0 0 0 0
JUN-23 18500 C 0 0 0 0 0 | 0 0 0 3976 +275 27 0 | 0 0 0 0 0
JUN-23 18600 C 0 0 0 0 0 | 0 0 0 3901 +274 27 0 | 0 0 0 0 0
JUN-23 18700 C 0 0 0 0 0 | 0 0 0 3826 +273 27 0 | 0 0 0 0 0
JUN-23 18800 C 0 0 0 0 0 | 0 0 0 3751 +271 27 0 | 0 0 0 0 0
JUN-23 18900 C 0 0 0 0 0 | 0 0 0 3677 +269 26 0 | 0 0 0 0 0
JUN-23 19000 C 0 0 0 0 0 | 0 0 0 3604 +268 26 0 | 0 0 0 0 0
JUN-23 19100 C 0 0 0 0 0 | 0 0 0 3531 +267 26 0 | 0 0 0 0 0
JUN-23 19200 C 0 0 0 0 0 | 0 0 0 3458 +265 26 0 | 0 0 0 0 0
JUN-23 19300 C 0 0 0 0 0 | 0 0 0 3386 +263 26 0 | 0 0 0 0 0
JUN-23 19400 C 0 0 0 0 0 | 0 0 0 3315 +262 26 0 | 0 0 0 0 0
JUN-23 19500 C 0 0 0 0 0 | 0 0 0 3244 +261 26 0 | 0 0 0 0 0
JUN-23 19600 C 0 0 0 0 0 | 0 0 0 3174 +259 25 0 | 0 0 0 0 0
JUN-23 19700 C 0 0 0 0 0 | 0 0 0 3104 +258 25 0 | 0 0 0 0 0
JUN-23 19800 C 0 0 0 0 0 | 0 0 0 3035 +256 25 0 | 0 0 0 0 0
JUN-23 19900 C 0 0 0 0 0 | 0 0 0 2966 +254 25 0 | 0 0 0 0 0
JUN-23 20000 C 0 0 0 0 0 | 0 0 0 2898 +253 25 0 | 1817 1817 0 50 0
JUN-23 20200 C 0 0 0 0 0 | 0 0 0 2764 +260 24 0 | 0 0 0 0 0
JUN-23 20400 C 0 0 0 0 0 | 0 0 0 2632 +250 24 0 | 0 0 0 0 0
JUN-23 20600 C 0 0 0 0 0 | 0 0 0 2501 +238 24 0 | 0 0 0 0 0
JUN-23 20800 C 0 0 0 0 0 | 0 0 0 2379 +232 24 0 | 0 0 0 0 0
JUN-23 21000 C 0 0 0 0 0 | 0 0 0 2259 +223 23 0 | 0 0 0 0 0
JUN-23 21200 C 0 0 0 0 0 | 0 0 0 2143 +214 23 0 | 1295 1292 0 100 0
JUN-23 21400 C 0 0 0 0 0 | 0 0 0 2032 +207 23 0 | 0 0 0 0 0
JUN-23 21600 C 0 0 0 0 0 | 0 0 0 1925 +200 23 0 | 0 0 0 0 0
JUN-23 21800 C 0 0 0 0 0 | 0 0 0 1822 +192 23 0 | 0 0 0 0 0
JUN-23 22000 C 0 0 0 0 0 | 0 0 0 1723 +183 22 0 | 1600 1600 0 200 0
JUN-23 22200 C 0 0 0 0 0 | 0 0 0 1629 +175 22 0 | 0 0 0 0 0
JUN-23 22400 C 0 0 0 0 0 | 0 0 0 1541 +173 22 0 | 0 0 0 0 0
JUN-23 22600 C 0 0 0 0 0 | 0 0 0 1455 +168 22 0 | 0 0 0 0 0
JUN-23 22800 C 0 0 0 0 0 | 0 0 0 1364 +154 22 0 | 0 0 0 0 0
JUN-23 23000 C 0 0 0 0 0 | 0 0 0 1283 +147 22 0 | 1200 1200 0 1 0
JUN-23 23200 C 0 0 0 0 0 | 0 0 0 1206 +142 21 0 | 0 0 0 100 0
JUN-23 23400 C 0 0 0 0 0 | 0 0 0 1132 +136 21 0 | 0 0 0 0 0
JUN-23 23600 C 0 0 0 0 0 | 0 0 0 1061 +131 21 0 | 0 0 0 0 0
JUN-23 23800 C 0 0 0 0 0 | 0 0 0 992 +124 21 0 | 0 0 0 0 0
JUN-23 24000 C 0 0 0 0 0 | 0 0 0 927 +119 21 0 | 632 566 0 150 0
JUN-23 24200 C 0 0 0 0 0 | 0 0 0 865 +113 21 0 | 0 0 0 0 0
JUN-23 24400 C 0 0 0 0 0 | 0 0 0 805 +107 21 0 | 0 0 0 0 0
JUN-23 24600 C 0 0 0 0 0 | 0 0 0 748 +102 20 0 | 0 0 0 0 0
JUN-23 24800 C 0 0 0 0 0 | 0 0 0 694 +96 20 0 | 0 0 0 150 0
JUN-23 25000 C 0 0 0 0 0 | 0 0 0 643 +91 20 0 | 0 0 0 0 0
JUN-23 25200 C 0 0 0 0 0 | 0 0 0 595 +87 20 0 | 0 0 0 0 0
JUN-23 25400 C 0 0 0 0 0 | 0 0 0 549 +82 20 0 | 0 0 0 0 0
JUN-23 25600 C 0 0 0 0 0 | 0 0 0 505 +76 20 0 | 595 454 0 22 0
JUN-23 25800 C 0 0 0 0 0 | 0 0 0 465 +72 20 0 | 0 0 0 0 0
JUN-23 26000 C 0 0 0 0 0 | 0 0 0 426 +67 19 0 | 0 0 0 0 0
JUN-23 26200 C 0 0 0 0 0 | 0 0 0 390 +63 19 0 | 0 0 0 0 0
JUN-23 26400 C 0 0 0 0 0 | 0 0 0 356 +59 19 0 | 636 635 0 14 0
JUN-23 26800 C 0 0 0 0 0 | 0 0 0 295 +51 19 0 | 779 569 0 7 0
JUN-23 27200 C 0 0 0 0 0 | 0 0 0 242 +44 19 0 | 0 0 0 0 0
JUN-23 27600 C 0 0 0 0 0 | 0 0 0 196 +37 18 0 | 0 0 0 0 0
JUN-23 28000 C 0 0 0 0 0 | 0 0 0 157 +30 18 0 | 0 0 0 0 0
JUN-23 28400 C 0 0 0 0 0 | 0 0 0 125 +26 18 0 | 0 0 0 0 0
JUN-23 28800 C 0 0 0 0 0 | 0 0 0 98 +21 18 0 | 0 0 0 0 0
JUN-23 29200 C 0 0 0 0 0 | 0 0 0 76 +17 17 0 | 0 0 0 0 0
JUN-23 29600 C 0 0 0 0 0 | 0 0 0 57 +13 17 0 | 180 152 0 0 0
JUN-23 30000 C 0 0 0 0 0 | 0 0 0 43 +10 17 0 | 398 345 0 1 0
JUN-23 30400 C 0 0 0 0 0 | 0 0 0 32 +8 16 0 | 1664 1336 0 0 0
JUN-23 30800 C 0 0 0 0 0 | 0 0 0 23 +6 16 0 | 304 75 0 17 0
JUN-23 31200 C 0 0 0 0 0 | 0 0 0 16 +4 16 0 | 182 109 0 2 0
JUN-23 31600 C 0 0 0 0 0 | 0 0 0 11 +3 15 0 | 241 92 0 3 0
JUN-23 32000 C 0 0 0 0 0 | 0 0 0 8 +3 15 0 | 288 195 0 2 0
JUN-23 32400 C 0 0 0 0 0 | 0 0 0 5 +1 15 0 | 0 0 0 0 0
JUN-23 32800 C 0 0 0 0 0 | 0 0 0 3 +1 15 0 | 0 0 0 0 0
JUN-23 33200 C 0 0 0 0 0 | 0 0 0 2 +1 14 0 | 0 0 0 0 0
JUN-23 33600 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
JUN-23 34000 C 0 0 0 0 0 | 0 0 0 1 0 14 0 | 0 0 0 0 0
JUN-23 34400 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
JUN-23 34800 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
JUN-23 35200 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
JUN-23 35600 C 0 0 0 0 0 | 0 0 0 1 0 15 0 | 0 0 0 0 0
JUN-23 36000 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
JUN-23 36400 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
JUN-23 36800 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
JUN-23 37200 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 900 0
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-23 10000 P 0 0 0 0 0 | 0 0 0 68 -16 40 0 | 130 130 0 2 0
JUN-23 10500 P 0 0 0 0 0 | 0 0 0 85 -19 39 0 | 0 0 0 0 0
JUN-23 11000 P 0 0 0 0 0 | 0 0 0 106 -21 38 0 | 0 0 0 0 0
JUN-23 11500 P 0 0 0 0 0 | 0 0 0 129 -25 38 0 | 0 0 0 0 0
JUN-23 12000 P 0 0 0 0 0 | 0 0 0 156 -29 37 0 | 550 180 0 12 0
JUN-23 12500 P 0 0 0 0 0 | 0 0 0 188 -32 36 0 | 0 0 0 0 0
JUN-23 13000 P 0 0 0 0 0 | 0 0 0 223 -36 35 0 | 0 0 0 0 0
JUN-23 13500 P 0 0 0 0 0 | 0 0 0 263 -40 35 0 | 0 0 0 0 0
JUN-23 14000 P 0 0 0 0 0 | 0 0 0 309 -44 34 0 | 0 0 0 0 0
JUN-23 14500 P 0 0 0 0 0 | 0 0 0 359 -49 33 0 | 0 0 0 0 0
JUN-23 14600 P 0 0 0 0 0 | 0 0 0 381 -39 33 0 | 390 390 0 1 0
JUN-23 14800 P 0 0 0 0 0 | 0 0 0 393 -51 33 0 | 0 0 0 0 0
JUN-23 15000 P 0 0 0 0 0 | 0 0 0 416 -53 32 0 | 0 0 0 0 0
JUN-23 15200 P 0 0 0 0 0 | 0 0 0 441 -55 32 0 | 0 0 0 0 0
JUN-23 15400 P 0 0 0 0 0 | 0 0 0 466 -57 32 0 | 0 0 0 0 0
JUN-23 15600 P 0 0 0 0 0 | 0 0 0 493 -59 31 0 | 0 0 0 0 0
JUN-23 15800 P 0 0 0 0 0 | 0 0 0 521 -61 31 0 | 0 0 0 0 0
JUN-23 16000 P 0 0 0 0 0 | 0 0 0 548 -65 31 0 | 0 0 0 0 0
JUN-23 16200 P 0 0 0 0 0 | 0 0 0 580 -65 30 0 | 0 0 0 0 0
JUN-23 16400 P 0 0 0 0 0 | 0 0 0 612 -67 30 0 | 0 0 0 0 0
JUN-23 16600 P 0 0 0 0 0 | 0 0 0 645 -69 30 0 | 0 0 0 0 0
JUN-23 16700 P 0 0 0 0 0 | 0 0 0 662 -70 30 0 | 0 0 0 0 0
JUN-23 16800 P 0 0 0 0 0 | 0 0 0 679 -71 30 0 | 0 0 0 197 0
JUN-23 16900 P 0 0 0 0 0 | 0 0 0 697 -72 29 0 | 0 0 0 0 0
JUN-23 17000 P 0 0 0 0 0 | 0 0 0 715 -73 29 0 | 0 0 0 0 0
JUN-23 17100 P 0 0 0 0 0 | 0 0 0 733 -74 29 0 | 0 0 0 0 0
JUN-23 17200 P 0 0 0 0 0 | 0 0 0 752 -75 29 0 | 0 0 0 0 0
JUN-23 17300 P 0 0 0 0 0 | 0 0 0 771 -76 29 0 | 0 0 0 0 0
JUN-23 17400 P 0 0 0 0 0 | 0 0 0 790 -78 29 0 | 0 0 0 0 0
JUN-23 17500 P 0 0 0 0 0 | 0 0 0 810 -79 29 0 | 0 0 0 0 0
JUN-23 17600 P 0 0 0 0 0 | 0 0 0 831 -80 28 0 | 0 0 0 0 0
JUN-23 17700 P 0 0 0 0 0 | 0 0 0 851 -81 28 0 | 0 0 0 0 0
JUN-23 17800 P 0 0 0 0 0 | 0 0 0 872 -83 28 0 | 990 854 0 0 0
JUN-23 17900 P 0 0 0 0 0 | 0 0 0 894 -83 28 0 | 0 0 0 0 0
JUN-23 18000 P 0 0 0 0 0 | 0 0 0 916 -85 28 0 | 0 0 0 0 0
JUN-23 18100 P 0 0 0 0 0 | 0 0 0 938 -86 28 0 | 0 0 0 0 0
JUN-23 18200 P 0 0 0 0 0 | 0 0 0 961 -87 27 0 | 0 0 0 0 0
JUN-23 18300 P 0 0 0 0 0 | 0 0 0 984 -89 27 0 | 0 0 0 0 0
JUN-23 18400 P 0 0 0 0 0 | 0 0 0 1008 -90 27 0 | 0 0 0 0 0
JUN-23 18500 P 0 0 0 0 0 | 0 0 0 1032 -91 27 0 | 0 0 0 0 0
JUN-23 18600 P 0 0 0 0 0 | 0 0 0 1057 -92 27 0 | 0 0 0 0 0
JUN-23 18700 P 0 0 0 0 0 | 0 0 0 1082 -93 27 0 | 0 0 0 0 0
JUN-23 18800 P 0 0 0 0 0 | 0 0 0 1107 -95 27 0 | 0 0 0 0 0
JUN-23 18900 P 0 0 0 0 0 | 0 0 0 1133 -97 26 0 | 0 0 0 0 0
JUN-23 19000 P 0 0 0 0 0 | 0 0 0 1160 -98 26 0 | 0 0 0 0 0
JUN-23 19100 P 0 0 0 0 0 | 0 0 0 1187 -99 26 0 | 0 0 0 0 0
JUN-23 19200 P 0 0 0 0 0 | 0 0 0 1214 -101 26 0 | 0 0 0 0 0
JUN-23 19300 P 0 0 0 0 0 | 0 0 0 1242 -103 26 0 | 0 0 0 0 0
JUN-23 19400 P 0 0 0 0 0 | 0 0 0 1271 -104 26 0 | 0 0 0 0 0
JUN-23 19500 P 0 0 0 0 0 | 0 0 0 1300 -105 26 0 | 0 0 0 0 0
JUN-23 19600 P 0 0 0 0 0 | 0 0 0 1330 -107 25 0 | 0 0 0 0 0
JUN-23 19700 P 0 0 0 0 0 | 0 0 0 1360 -108 25 0 | 0 0 0 0 0
JUN-23 19800 P 0 0 0 0 0 | 0 0 0 1391 -110 25 0 | 0 0 0 0 0
JUN-23 19900 P 0 0 0 0 0 | 0 0 0 1422 -112 25 0 | 0 0 0 0 0
JUN-23 20000 P 0 0 0 0 0 | 0 0 0 1454 -113 25 0 | 1180 1064 0 0 0
JUN-23 20200 P 0 0 0 0 0 | 0 0 0 1520 -72 24 0 | 0 0 0 0 0
JUN-23 20400 P 0 0 0 0 0 | 0 0 0 1588 -81 24 0 | 0 0 0 0 0
JUN-23 20600 P 0 0 0 0 0 | 0 0 0 1614 -136 23 0 | 0 0 0 0 0
JUN-23 20800 P 0 0 0 0 0 | 0 0 0 1691 -143 23 0 | 0 0 0 0 0
JUN-23 21000 P 0 0 0 0 0 | 0 0 0 1771 -152 23 0 | 0 0 0 0 0
JUN-23 21200 P 0 0 0 0 0 | 0 0 0 1856 -160 23 0 | 0 0 0 0 0
JUN-23 21400 P 0 0 0 0 0 | 0 0 0 1945 -167 22 0 | 0 0 0 0 0
JUN-23 21600 P 0 0 0 0 0 | 0 0 0 2037 -177 22 0 | 0 0 0 0 0
JUN-23 21800 P 0 0 0 0 0 | 0 0 0 2134 -185 22 0 | 0 0 0 0 0
JUN-23 22000 P 0 0 0 0 0 | 0 0 0 2235 -193 22 0 | 0 0 0 0 0
JUN-23 22200 P 0 0 0 0 0 | 0 0 0 2353 -189 22 0 | 0 0 0 0 0
JUN-23 22400 P 0 0 0 0 0 | 0 0 0 2462 -228 22 0 | 0 0 0 0 0
JUN-23 22600 P 0 0 0 0 0 | 0 0 0 2576 -233 22 0 | 0 0 0 0 0
JUN-23 22800 P 0 0 0 0 0 | 0 0 0 2720 -212 22 0 | 0 0 0 0 0
JUN-23 23000 P 0 0 0 0 0 | 0 0 0 2839 -219 22 0 | 0 0 0 0 0
JUN-23 23200 P 0 0 0 0 0 | 0 0 0 2962 -224 21 0 | 0 0 0 100 0
JUN-23 23400 P 0 0 0 0 0 | 0 0 0 3088 -230 21 0 | 0 0 0 0 0
JUN-23 23600 P 0 0 0 0 0 | 0 0 0 3217 -235 21 0 | 0 0 0 0 0
JUN-23 23800 P 0 0 0 0 0 | 0 0 0 3348 -242 21 0 | 0 0 0 0 0
JUN-23 24000 P 0 0 0 0 0 | 0 0 0 3483 -247 21 0 | 0 0 0 0 0
JUN-23 24200 P 0 0 0 0 0 | 0 0 0 3621 -253 21 0 | 0 0 0 0 0
JUN-23 24400 P 0 0 0 0 0 | 0 0 0 3761 -259 21 0 | 0 0 0 0 0
JUN-23 24600 P 0 0 0 0 0 | 0 0 0 3904 -264 20 0 | 0 0 0 0 0
JUN-23 24800 P 0 0 0 0 0 | 0 0 0 4050 -270 20 0 | 0 0 0 150 0
JUN-23 25000 P 0 0 0 0 0 | 0 0 0 4199 -275 20 0 | 0 0 0 0 0
JUN-23 25200 P 0 0 0 0 0 | 0 0 0 4351 -279 20 0 | 0 0 0 0 0
JUN-23 25400 P 0 0 0 0 0 | 0 0 0 4505 -284 20 0 | 0 0 0 0 0
JUN-23 25600 P 0 0 0 0 0 | 0 0 0 4661 -290 20 0 | 3541 2919 0 0 0
JUN-23 25800 P 0 0 0 0 0 | 0 0 0 4821 -294 20 0 | 0 0 0 0 0
JUN-23 26000 P 0 0 0 0 0 | 0 0 0 4982 -299 19 0 | 0 0 0 0 0
JUN-23 26200 P 0 0 0 0 0 | 0 0 0 5146 -303 19 0 | 0 0 0 0 0
JUN-23 26400 P 0 0 0 0 0 | 0 0 0 5312 -307 19 0 | 0 0 0 0 0
JUN-23 26800 P 0 0 0 0 0 | 0 0 0 5651 -315 19 0 | 0 0 0 0 0
JUN-23 27200 P 0 0 0 0 0 | 0 0 0 5998 -322 19 0 | 0 0 0 0 0
JUN-23 27600 P 0 0 0 0 0 | 0 0 0 6352 -329 18 0 | 0 0 0 0 0
JUN-23 28000 P 0 0 0 0 0 | 0 0 0 6713 -336 18 0 | 0 0 0 0 0
JUN-23 28400 P 0 0 0 0 0 | 0 0 0 7081 -340 18 0 | 0 0 0 0 0
JUN-23 28800 P 0 0 0 0 0 | 0 0 0 7454 -345 18 0 | 0 0 0 0 0
JUN-23 29200 P 0 0 0 0 0 | 0 0 0 7832 -349 17 0 | 0 0 0 0 0
JUN-23 29600 P 0 0 0 0 0 | 0 0 0 8213 -353 17 0 | 0 0 0 0 0
JUN-23 30000 P 0 0 0 0 0 | 0 0 0 8599 -356 17 0 | 8560 8560 0 1 0
JUN-23 30400 P 0 0 0 0 0 | 0 0 0 8988 -358 16 0 | 0 0 0 0 0
JUN-23 30800 P 0 0 0 0 0 | 0 0 0 9379 -360 16 0 | 0 0 0 0 0
JUN-23 31200 P 0 0 0 0 0 | 0 0 0 9772 -362 16 0 | 0 0 0 0 0
JUN-23 31600 P 0 0 0 0 0 | 0 0 0 10167 -363 15 0 | 0 0 0 0 0
JUN-23 32000 P 0 0 0 0 0 | 0 0 0 10564 -363 15 0 | 0 0 0 0 0
JUN-23 32400 P 0 0 0 0 0 | 0 0 0 10961 -365 15 0 | 0 0 0 0 0
JUN-23 32800 P 0 0 0 0 0 | 0 0 0 11359 -365 15 0 | 0 0 0 0 0
JUN-23 33200 P 0 0 0 0 0 | 0 0 0 11758 -365 14 0 | 0 0 0 0 0
JUN-23 33600 P 0 0 0 0 0 | 0 0 0 12157 -366 14 0 | 0 0 0 0 0
JUN-23 34000 P 0 0 0 0 0 | 0 0 0 12557 -365 14 0 | 0 0 0 0 0
JUN-23 34400 P 0 0 0 0 0 | 0 0 0 12956 -366 0 0 | 0 0 0 0 0
JUN-23 34800 P 0 0 0 0 0 | 0 0 0 13356 -366 0 0 | 0 0 0 0 0
JUN-23 35200 P 0 0 0 0 0 | 0 0 0 13756 -366 0 0 | 0 0 0 0 0
JUN-23 35600 P 0 0 0 0 0 | 0 0 0 14156 -366 0 0 | 0 0 0 0 0
JUN-23 36000 P 0 0 0 0 0 | 0 0 0 14556 -366 0 0 | 0 0 0 0 0
JUN-23 36400 P 0 0 0 0 0 | 0 0 0 14956 -366 0 0 | 11910 9500 0 3 0
JUN-23 36800 P 0 0 0 0 0 | 0 0 0 15356 -366 0 0 | 0 0 0 0 0
JUN-23 37200 P 0 0 0 0 0 | 0 0 0 15756 -366 0 0 | 14200 10550 0 5 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 471 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1371 0
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-23 14600 C 0 0 0 0 0 | 0 0 0 7431 +340 28 0 | 0 0 0 0 0
DEC-23 14800 C 0 0 0 0 0 | 0 0 0 7259 +339 28 0 | 0 0 0 0 0
DEC-23 15000 C 0 0 0 0 0 | 0 0 0 7087 +337 28 0 | 0 0 0 0 0
DEC-23 15200 C 0 0 0 0 0 | 0 0 0 6917 +335 28 0 | 0 0 0 0 0
DEC-23 15400 C 0 0 0 0 0 | 0 0 0 6748 +333 27 0 | 0 0 0 0 0
DEC-23 15600 C 0 0 0 0 0 | 0 0 0 6580 +330 27 0 | 0 0 0 0 0
DEC-23 15800 C 0 0 0 0 0 | 0 0 0 6414 +328 27 0 | 0 0 0 0 0
DEC-23 16000 C 0 0 0 0 0 | 0 0 0 6250 +326 27 0 | 0 0 0 0 0
DEC-23 16200 C 0 0 0 0 0 | 0 0 0 6087 +324 27 0 | 0 0 0 0 0
DEC-23 16400 C 0 0 0 0 0 | 0 0 0 5925 +321 27 0 | 0 0 0 0 0
DEC-23 16600 C 0 0 0 0 0 | 0 0 0 5765 +319 26 0 | 0 0 0 0 0
DEC-23 16800 C 0 0 0 0 0 | 0 0 0 5606 +316 26 0 | 0 0 0 0 0
DEC-23 17000 C 0 0 0 0 0 | 0 0 0 5449 +313 26 0 | 0 0 0 0 0
DEC-23 17200 C 0 0 0 0 0 | 0 0 0 5294 +310 26 0 | 0 0 0 0 0
DEC-23 17400 C 0 0 0 0 0 | 0 0 0 5140 +307 26 0 | 0 0 0 0 0
DEC-23 17600 C 0 0 0 0 0 | 0 0 0 4989 +305 25 0 | 0 0 0 0 0
DEC-23 17800 C 0 0 0 0 0 | 0 0 0 4839 +301 25 0 | 0 0 0 0 0
DEC-23 18000 C 0 0 0 0 0 | 0 0 0 4690 +297 25 0 | 0 0 0 0 0
DEC-23 18200 C 0 0 0 0 0 | 0 0 0 4544 +294 25 0 | 0 0 0 0 0
DEC-23 18400 C 0 0 0 0 0 | 0 0 0 4399 +290 25 0 | 0 0 0 0 0
DEC-23 18600 C 0 0 0 0 0 | 0 0 0 4257 +287 25 0 | 0 0 0 0 0
DEC-23 18800 C 0 0 0 0 0 | 0 0 0 4116 +283 24 0 | 0 0 0 0 0
DEC-23 19000 C 0 0 0 0 0 | 0 0 0 3978 +280 24 0 | 0 0 0 0 0
DEC-23 19200 C 0 0 0 0 0 | 0 0 0 3841 +276 24 0 | 0 0 0 0 0
DEC-23 19400 C 0 0 0 0 0 | 0 0 0 3706 +272 24 0 | 0 0 0 0 0
DEC-23 19600 C 0 0 0 0 0 | 0 0 0 3574 +288 24 0 | 0 0 0 0 0
DEC-23 19800 C 0 0 0 0 0 | 0 0 0 3395 +237 23 0 | 0 0 0 0 0
DEC-23 20000 C 0 0 0 0 0 | 0 0 0 3267 +233 23 0 | 0 0 0 0 0
DEC-23 20400 C 0 0 0 0 0 | 0 0 0 3016 +223 22 0 | 0 0 0 0 0
DEC-23 20800 C 0 0 0 0 0 | 0 0 0 2778 +214 22 0 | 0 0 0 0 0
DEC-23 21200 C 0 0 0 0 0 | 0 0 0 2552 +203 22 0 | 0 0 0 0 0
DEC-23 21600 C 0 0 0 0 0 | 0 0 0 2339 +191 22 0 | 0 0 0 0 0
DEC-23 22000 C 0 0 0 0 0 | 0 0 0 2140 +181 21 0 | 0 0 0 0 0
DEC-23 22400 C 0 0 0 0 0 | 0 0 0 1954 +170 21 0 | 0 0 0 0 0
DEC-23 22800 C 0 0 0 0 0 | 0 0 0 1780 +158 21 0 | 0 0 0 100 0
DEC-23 23200 C 0 0 0 0 0 | 0 0 0 1621 +149 21 0 | 2773 2640 0 0 0
DEC-23 23600 C 0 0 0 0 0 | 0 0 0 1472 +100 21 0 | 0 0 0 0 0
DEC-23 24000 C 0 0 0 0 0 | 0 0 0 1359 +118 21 0 | 5250 2200 0 0 0
DEC-23 24400 C 0 0 0 0 0 | 0 0 0 1224 +104 20 0 | 5670 2680 0 0 0
DEC-23 24800 C 0 0 0 0 0 | 0 0 0 1099 +92 20 0 | 3230 735 0 50 0
DEC-23 25200 C 0 0 0 0 0 | 0 0 0 983 +81 20 0 | 0 0 0 0 0
DEC-23 25600 C 0 0 0 0 0 | 0 0 0 875 +69 20 0 | 5000 2770 0 8 0
DEC-23 26000 C 0 0 0 0 0 | 0 0 0 777 +59 20 0 | 527 527 0 50 0
DEC-23 26400 C 0 0 0 0 0 | 0 0 0 686 +49 19 0 | 4263 1498 0 0 0
DEC-23 26800 C 0 0 0 0 0 | 0 0 0 603 +40 19 0 | 0 0 0 0 0
DEC-23 27200 C 0 0 0 0 0 | 0 0 0 528 +32 19 0 | 0 0 0 0 0
DEC-23 27600 C 0 0 0 0 0 | 0 0 0 460 +25 19 0 | 0 0 0 0 0
DEC-23 28000 C 0 0 0 0 0 | 0 0 0 399 +18 19 0 | 2780 2080 0 0 0
DEC-23 28400 C 0 0 0 0 0 | 0 0 0 344 +13 18 0 | 3426 2280 0 0 0
DEC-23 28800 C 0 0 0 0 0 | 0 0 0 295 +8 18 0 | 560 560 0 1 0
DEC-23 29200 C 0 0 0 0 0 | 0 0 0 252 +4 18 0 | 0 0 0 0 0
DEC-23 29600 C 0 0 0 0 0 | 0 0 0 213 0 18 0 | 0 0 0 0 0
DEC-23 30000 C 0 0 0 0 0 | 0 0 0 180 -2 18 0 | 820 820 0 201 0
DEC-23 30400 C 0 0 0 0 0 | 0 0 0 150 -5 17 0 | 3000 870 0 28 0
DEC-23 30800 C 0 0 0 0 0 | 0 0 0 125 -6 17 0 | 1125 1125 0 201 0
DEC-23 31200 C 0 0 0 0 0 | 0 0 0 103 -8 17 0 | 910 910 0 1 0
DEC-23 31600 C 0 0 0 0 0 | 0 0 0 84 -9 17 0 | 0 0 0 0 0
DEC-23 32000 C 0 0 0 0 0 | 0 0 0 69 -8 17 0 | 746 746 0 1 0
DEC-23 32400 C 0 0 0 0 0 | 0 0 0 55 -9 16 0 | 0 0 0 0 0
DEC-23 32800 C 0 0 0 0 0 | 0 0 0 44 -9 16 0 | 0 0 0 0 0
DEC-23 33200 C 0 0 0 0 0 | 0 0 0 35 -8 16 0 | 0 0 0 0 0
DEC-23 33600 C 0 0 0 0 0 | 0 0 0 27 -8 16 0 | 0 0 0 0 0
DEC-23 34000 C 0 0 0 0 0 | 0 0 0 21 -7 16 0 | 1848 900 0 0 0
DEC-23 34400 C 0 0 0 0 0 | 0 0 0 16 -7 15 0 | 0 0 0 200 0
DEC-23 34800 C 0 0 0 0 0 | 0 0 0 12 -6 15 0 | 0 0 0 0 0
DEC-23 35200 C 0 0 0 0 0 | 0 0 0 9 -5 15 0 | 0 0 0 0 0
DEC-23 35600 C 0 0 0 0 0 | 0 0 0 7 -4 15 0 | 0 0 0 0 0
DEC-23 36000 C 0 0 0 0 0 | 0 0 0 5 -4 15 0 | 1420 1200 0 5 0
DEC-23 36400 C 0 0 0 0 0 | 0 0 0 4 -3 15 0 | 0 0 0 0 0
DEC-23 36800 C 0 0 0 0 0 | 0 0 0 3 -2 15 0 | 0 0 0 0 0
DEC-23 37000 C 0 0 0 0 0 | 0 0 0 2 -2 14 0 | 0 0 0 0 0
DEC-23 37600 C 0 0 0 0 0 | 0 0 0 1 -2 14 0 | 0 0 0 0 0
DEC-23 38000 C 0 0 0 0 0 | 0 0 0 1 -1 14 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 846 0
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-23 14600 P 0 0 0 0 0 | 0 0 0 415 -29 28 0 | 640 536 0 6 0
DEC-23 14800 P 0 0 0 0 0 | 0 0 0 443 -30 28 0 | 0 0 0 0 0
DEC-23 15000 P 0 0 0 0 0 | 0 0 0 471 -32 28 0 | 0 0 0 0 0
DEC-23 15200 P 0 0 0 0 0 | 0 0 0 501 -34 28 0 | 0 0 0 0 0
DEC-23 15400 P 0 0 0 0 0 | 0 0 0 532 -36 27 0 | 0 0 0 0 0
DEC-23 15600 P 0 0 0 0 0 | 0 0 0 564 -39 27 0 | 0 0 0 0 0
DEC-23 15800 P 0 0 0 0 0 | 0 0 0 598 -41 27 0 | 0 0 0 0 0
DEC-23 16000 P 0 0 0 0 0 | 0 0 0 634 -43 27 0 | 0 0 0 0 0
DEC-23 16200 P 0 0 0 0 0 | 0 0 0 671 -45 27 0 | 0 0 0 0 0
DEC-23 16400 P 0 0 0 0 0 | 0 0 0 709 -48 27 0 | 0 0 0 0 0
DEC-23 16600 P 0 0 0 0 0 | 0 0 0 749 -50 26 0 | 0 0 0 0 0
DEC-23 16800 P 0 0 0 0 0 | 0 0 0 790 -53 26 0 | 0 0 0 0 0
DEC-23 17000 P 0 0 0 0 0 | 0 0 0 833 -56 26 0 | 0 0 0 0 0
DEC-23 17200 P 0 0 0 0 0 | 0 0 0 878 -59 26 0 | 750 700 0 100 0
DEC-23 17400 P 0 0 0 0 0 | 0 0 0 924 -62 26 0 | 0 0 0 0 0
DEC-23 17600 P 0 0 0 0 0 | 0 0 0 973 -64 25 0 | 0 0 0 0 0
DEC-23 17800 P 0 0 0 0 0 | 0 0 0 1023 -68 25 0 | 0 0 0 0 0
DEC-23 18000 P 0 0 0 0 0 | 0 0 0 1074 -72 25 0 | 0 0 0 0 0
DEC-23 18200 P 0 0 0 0 0 | 0 0 0 1128 -75 25 0 | 0 0 0 0 0
DEC-23 18400 P 0 0 0 0 0 | 0 0 0 1183 -79 25 0 | 0 0 0 0 0
DEC-23 18600 P 0 0 0 0 0 | 0 0 0 1241 -82 25 0 | 0 0 0 0 0
DEC-23 18800 P 0 0 0 0 0 | 0 0 0 1300 -86 24 0 | 0 0 0 0 0
DEC-23 19000 P 0 0 0 0 0 | 0 0 0 1362 -89 24 0 | 0 0 0 0 0
DEC-23 19200 P 0 0 0 0 0 | 0 0 0 1425 -93 24 0 | 0 0 0 0 0
DEC-23 19400 P 0 0 0 0 0 | 0 0 0 1490 -97 24 0 | 1387 1387 0 9 0
DEC-23 19600 P 0 0 0 0 0 | 0 0 0 1558 -111 24 0 | 1852 1852 0 6 0
DEC-23 19800 P 0 0 0 0 0 | 0 0 0 1650 -92 24 0 | 1490 1490 0 7 0
DEC-23 20000 P 0 0 0 0 0 | 0 0 0 1721 -95 24 0 | 0 0 0 0 0
DEC-23 20400 P 0 0 0 0 0 | 0 0 0 1869 -107 23 0 | 3350 1300 0 7 0
DEC-23 20800 P 0 0 0 0 0 | 0 0 0 2031 -116 23 0 | 2284 2284 0 9 0
DEC-23 21200 P 0 0 0 0 0 | 0 0 0 2206 -126 23 0 | 0 0 0 200 0
DEC-23 21600 P 0 0 0 0 0 | 0 0 0 2392 -138 22 0 | 0 0 0 0 0
DEC-23 22000 P 0 0 0 0 0 | 0 0 0 2593 -148 22 0 | 2606 2606 0 9 0
DEC-23 22400 P 0 0 0 0 0 | 0 0 0 2805 -161 22 0 | 2771 2771 0 206 0
DEC-23 22800 P 0 0 0 0 0 | 0 0 0 3031 -173 22 0 | 2951 2935 0 112 0
DEC-23 23200 P 0 0 0 0 0 | 0 0 0 3272 -184 21 0 | 3280 2567 0 28 0
DEC-23 23600 P 0 0 0 0 0 | 0 0 0 3524 -201 21 0 | 3472 3334 0 12 0
DEC-23 24000 P 0 0 0 0 0 | 0 0 0 3743 -251 21 0 | 3536 3536 0 6 0
DEC-23 24400 P 0 0 0 0 0 | 0 0 0 4008 -265 20 0 | 0 0 0 0 0
DEC-23 24800 P 0 0 0 0 0 | 0 0 0 4283 -277 20 0 | 0 0 0 0 0
DEC-23 25200 P 0 0 0 0 0 | 0 0 0 4567 -288 20 0 | 0 0 0 0 0
DEC-23 25600 P 0 0 0 0 0 | 0 0 0 4859 -300 20 0 | 4750 4092 0 200 0
DEC-23 26000 P 0 0 0 0 0 | 0 0 0 5161 -310 20 0 | 0 0 0 0 0
DEC-23 26400 P 0 0 0 0 0 | 0 0 0 5470 -320 19 0 | 0 0 0 0 0
DEC-23 26800 P 0 0 0 0 0 | 0 0 0 5787 -329 19 0 | 0 0 0 0 0
DEC-23 27200 P 0 0 0 0 0 | 0 0 0 6112 -337 19 0 | 0 0 0 0 0
DEC-23 27600 P 0 0 0 0 0 | 0 0 0 6444 -344 19 0 | 0 0 0 0 0
DEC-23 28000 P 0 0 0 0 0 | 0 0 0 6783 -351 19 0 | 0 0 0 0 0
DEC-23 28400 P 0 0 0 0 0 | 0 0 0 7128 -356 18 0 | 0 0 0 0 0
DEC-23 28800 P 0 0 0 0 0 | 0 0 0 7479 -361 18 0 | 0 0 0 0 0
DEC-23 29200 P 0 0 0 0 0 | 0 0 0 7836 -365 18 0 | 0 0 0 0 0
DEC-23 29600 P 0 0 0 0 0 | 0 0 0 8197 -369 18 0 | 0 0 0 0 0
DEC-23 30000 P 0 0 0 0 0 | 0 0 0 8564 -371 18 0 | 0 0 0 0 0
DEC-23 30400 P 0 0 0 0 0 | 0 0 0 8934 -374 17 0 | 0 0 0 0 0
DEC-23 30800 P 0 0 0 0 0 | 0 0 0 9309 -375 17 0 | 0 0 0 0 0
DEC-23 31200 P 0 0 0 0 0 | 0 0 0 9687 -377 17 0 | 0 0 0 0 0
DEC-23 31600 P 0 0 0 0 0 | 0 0 0 10068 -378 17 0 | 0 0 0 0 0
DEC-23 32000 P 0 0 0 0 0 | 0 0 0 10453 -377 17 0 | 0 0 0 0 0
DEC-23 32400 P 0 0 0 0 0 | 0 0 0 10839 -378 16 0 | 0 0 0 0 0
DEC-23 32800 P 0 0 0 0 0 | 0 0 0 11228 -378 16 0 | 0 0 0 0 0
DEC-23 33200 P 0 0 0 0 0 | 0 0 0 11619 -377 16 0 | 0 0 0 0 0
DEC-23 33600 P 0 0 0 0 0 | 0 0 0 12011 -377 16 0 | 0 0 0 0 0
DEC-23 34000 P 0 0 0 0 0 | 0 0 0 12405 -376 16 0 | 12000 10200 0 3 0
DEC-23 34400 P 0 0 0 0 0 | 0 0 0 12800 -376 15 0 | 0 0 0 0 0
DEC-23 34800 P 0 0 0 0 0 | 0 0 0 13196 -375 15 0 | 0 0 0 0 0
DEC-23 35200 P 0 0 0 0 0 | 0 0 0 13593 -374 15 0 | 12100 12100 0 1 0
DEC-23 35600 P 0 0 0 0 0 | 0 0 0 13991 -373 15 0 | 0 0 0 0 0
DEC-23 36000 P 0 0 0 0 0 | 0 0 0 14389 -373 15 0 | 0 0 0 0 0
DEC-23 36400 P 0 0 0 0 0 | 0 0 0 14788 -372 15 0 | 0 0 0 0 0
DEC-23 36800 P 0 0 0 0 0 | 0 0 0 15187 -371 15 0 | 0 0 0 0 0
DEC-23 37000 P 0 0 0 0 0 | 0 0 0 15386 -372 14 0 | 0 0 0 0 0
DEC-23 37600 P 0 0 0 0 0 | 0 0 0 15985 -371 14 0 | 0 0 0 0 0
DEC-23 38000 P 0 0 0 0 0 | 0 0 0 16385 -370 14 0 | 16000 12000 0 3 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 924 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 1770 0
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-24 14600 C 0 0 0 0 0 | 0 0 0 7534 +336 26 0 | 0 0 0 0 0
JUN-24 14800 C 0 0 0 0 0 | 0 0 0 7366 +334 26 0 | 0 0 0 0 0
JUN-24 15000 C 0 0 0 0 0 | 0 0 0 7200 +333 26 0 | 0 0 0 0 0
JUN-24 15200 C 0 0 0 0 0 | 0 0 0 7035 +331 26 0 | 0 0 0 0 0
JUN-24 15400 C 0 0 0 0 0 | 0 0 0 6871 +329 26 0 | 0 0 0 0 0
JUN-24 15600 C 0 0 0 0 0 | 0 0 0 6709 +327 25 0 | 0 0 0 0 0
JUN-24 15800 C 0 0 0 0 0 | 0 0 0 6548 +324 25 0 | 0 0 0 0 0
JUN-24 16000 C 0 0 0 0 0 | 0 0 0 6389 +322 25 0 | 0 0 0 0 0
JUN-24 16200 C 0 0 0 0 0 | 0 0 0 6231 +319 25 0 | 0 0 0 0 0
JUN-24 16400 C 0 0 0 0 0 | 0 0 0 6075 +317 25 0 | 0 0 0 0 0
JUN-24 16600 C 0 0 0 0 0 | 0 0 0 5920 +314 25 0 | 0 0 0 0 0
JUN-24 16800 C 0 0 0 0 0 | 0 0 0 5767 +311 25 0 | 0 0 0 0 0
JUN-24 17000 C 0 0 0 0 0 | 0 0 0 5616 +309 24 0 | 0 0 0 0 0
JUN-24 17200 C 0 0 0 0 0 | 0 0 0 5466 +305 24 0 | 0 0 0 0 0
JUN-24 17400 C 0 0 0 0 0 | 0 0 0 5318 +302 24 0 | 0 0 0 0 0
JUN-24 17600 C 0 0 0 0 0 | 0 0 0 5172 +299 24 0 | 0 0 0 0 0
JUN-24 17800 C 0 0 0 0 0 | 0 0 0 5028 +297 24 0 | 0 0 0 0 0
JUN-24 18000 C 0 0 0 0 0 | 0 0 0 4885 +293 24 0 | 0 0 0 0 0
JUN-24 18200 C 0 0 0 0 0 | 0 0 0 4745 +290 24 0 | 0 0 0 0 0
JUN-24 18400 C 0 0 0 0 0 | 0 0 0 4606 +287 23 0 | 0 0 0 0 0
JUN-24 18600 C 0 0 0 0 0 | 0 0 0 4469 +283 23 0 | 0 0 0 0 0
JUN-24 18800 C 0 0 0 0 0 | 0 0 0 4334 +280 23 0 | 0 0 0 0 0
JUN-24 19000 C 0 0 0 0 0 | 0 0 0 4201 +277 23 0 | 0 0 0 0 0
JUN-24 19200 C 0 0 0 0 0 | 0 0 0 4070 +273 23 0 | 0 0 0 0 0
JUN-24 19400 C 0 0 0 0 0 | 0 0 0 3940 +269 23 0 | 0 0 0 0 0
JUN-24 19600 C 0 0 0 0 0 | 0 0 0 3813 +290 23 0 | 0 0 0 0 0
JUN-24 19800 C 0 0 0 0 0 | 0 0 0 3627 +227 22 0 | 0 0 0 0 0
JUN-24 20000 C 0 0 0 0 0 | 0 0 0 3502 +222 22 0 | 0 0 0 0 0
JUN-24 20400 C 0 0 0 0 0 | 0 0 0 3261 +215 21 0 | 0 0 0 0 0
JUN-24 20800 C 0 0 0 0 0 | 0 0 0 3031 +207 21 0 | 0 0 0 0 0
JUN-24 21200 C 0 0 0 0 0 | 0 0 0 2811 +197 21 0 | 0 0 0 0 0
JUN-24 21600 C 0 0 0 0 0 | 0 0 0 2604 +189 21 0 | 0 0 0 0 0
JUN-24 22000 C 0 0 0 0 0 | 0 0 0 2408 +179 21 0 | 0 0 0 0 0
JUN-24 22400 C 0 0 0 0 0 | 0 0 0 2224 +170 20 0 | 0 0 0 0 0
JUN-24 22800 C 0 0 0 0 0 | 0 0 0 2052 +161 20 0 | 0 0 0 0 0
JUN-24 23200 C 0 0 0 0 0 | 0 0 0 1891 +152 20 0 | 0 0 0 0 0
JUN-24 23600 C 0 0 0 0 0 | 0 0 0 1741 +114 20 0 | 0 0 0 0 0
JUN-24 24000 C 0 0 0 0 0 | 0 0 0 1644 +155 20 0 | 0 0 0 0 0
JUN-24 24400 C 0 0 0 0 0 | 0 0 0 1506 +147 20 0 | 0 0 0 0 0
JUN-24 24800 C 0 0 0 0 0 | 0 0 0 1376 +138 20 0 | 0 0 0 0 0
JUN-24 25200 C 0 0 0 0 0 | 0 0 0 1254 +129 20 0 | 0 0 0 0 0
JUN-24 25600 C 0 0 0 0 0 | 0 0 0 1140 +121 20 0 | 0 0 0 0 0
JUN-24 26000 C 0 0 0 0 0 | 0 0 0 1034 +114 19 0 | 0 0 0 0 0
JUN-24 26400 C 0 0 0 0 0 | 0 0 0 935 +106 19 0 | 0 0 0 0 0
JUN-24 26800 C 0 0 0 0 0 | 0 0 0 843 +98 19 0 | 0 0 0 0 0
JUN-24 27200 C 0 0 0 0 0 | 0 0 0 757 +90 19 0 | 0 0 0 0 0
JUN-24 27600 C 0 0 0 0 0 | 0 0 0 679 +84 19 0 | 0 0 0 0 0
JUN-24 28000 C 0 0 0 0 0 | 0 0 0 606 +77 19 0 | 0 0 0 0 0
JUN-24 28400 C 0 0 0 0 0 | 0 0 0 540 +71 18 0 | 0 0 0 0 0
JUN-24 28800 C 0 0 0 0 0 | 0 0 0 479 +65 18 0 | 0 0 0 0 0
JUN-24 29200 C 0 0 0 0 0 | 0 0 0 424 +59 18 0 | 0 0 0 0 0
JUN-24 29600 C 0 0 0 0 0 | 0 0 0 373 +53 18 0 | 0 0 0 0 0
JUN-24 30000 C 0 0 0 0 0 | 0 0 0 328 +49 18 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
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-24 14600 P 0 0 0 0 0 | 0 0 0 510 -33 26 0 | 0 0 0 0 0
JUN-24 14800 P 0 0 0 0 0 | 0 0 0 542 -35 26 0 | 0 0 0 0 0
JUN-24 15000 P 0 0 0 0 0 | 0 0 0 576 -36 26 0 | 0 0 0 0 0
JUN-24 15200 P 0 0 0 0 0 | 0 0 0 611 -38 26 0 | 0 0 0 0 0
JUN-24 15400 P 0 0 0 0 0 | 0 0 0 647 -40 26 0 | 0 0 0 0 0
JUN-24 15600 P 0 0 0 0 0 | 0 0 0 685 -42 25 0 | 0 0 0 0 0
JUN-24 15800 P 0 0 0 0 0 | 0 0 0 724 -45 25 0 | 0 0 0 0 0
JUN-24 16000 P 0 0 0 0 0 | 0 0 0 765 -47 25 0 | 0 0 0 0 0
JUN-24 16200 P 0 0 0 0 0 | 0 0 0 807 -50 25 0 | 0 0 0 0 0
JUN-24 16400 P 0 0 0 0 0 | 0 0 0 851 -52 25 0 | 0 0 0 0 0
JUN-24 16600 P 0 0 0 0 0 | 0 0 0 896 -55 25 0 | 0 0 0 0 0
JUN-24 16800 P 0 0 0 0 0 | 0 0 0 943 -58 25 0 | 0 0 0 0 0
JUN-24 17000 P 0 0 0 0 0 | 0 0 0 992 -60 24 0 | 0 0 0 0 0
JUN-24 17200 P 0 0 0 0 0 | 0 0 0 1042 -64 24 0 | 0 0 0 0 0
JUN-24 17400 P 0 0 0 0 0 | 0 0 0 1094 -67 24 0 | 0 0 0 0 0
JUN-24 17600 P 0 0 0 0 0 | 0 0 0 1148 -70 24 0 | 0 0 0 0 0
JUN-24 17800 P 0 0 0 0 0 | 0 0 0 1204 -72 24 0 | 0 0 0 0 0
JUN-24 18000 P 0 0 0 0 0 | 0 0 0 1261 -76 24 0 | 0 0 0 0 0
JUN-24 18200 P 0 0 0 0 0 | 0 0 0 1321 -79 24 0 | 0 0 0 0 0
JUN-24 18400 P 0 0 0 0 0 | 0 0 0 1382 -82 23 0 | 0 0 0 0 0
JUN-24 18600 P 0 0 0 0 0 | 0 0 0 1445 -86 23 0 | 0 0 0 0 0
JUN-24 18800 P 0 0 0 0 0 | 0 0 0 1510 -89 23 0 | 0 0 0 0 0
JUN-24 19000 P 0 0 0 0 0 | 0 0 0 1577 -92 23 0 | 0 0 0 0 0
JUN-24 19200 P 0 0 0 0 0 | 0 0 0 1646 -96 23 0 | 0 0 0 0 0
JUN-24 19400 P 0 0 0 0 0 | 0 0 0 1716 -100 23 0 | 0 0 0 0 0
JUN-24 19600 P 0 0 0 0 0 | 0 0 0 1789 -128 23 0 | 0 0 0 0 0
JUN-24 19800 P 0 0 0 0 0 | 0 0 0 1905 -89 23 0 | 0 0 0 0 0
JUN-24 20000 P 0 0 0 0 0 | 0 0 0 1980 -93 23 0 | 0 0 0 0 0
JUN-24 20400 P 0 0 0 0 0 | 0 0 0 2139 -102 22 0 | 0 0 0 0 0
JUN-24 20800 P 0 0 0 0 0 | 0 0 0 2309 -110 22 0 | 0 0 0 0 0
JUN-24 21200 P 0 0 0 0 0 | 0 0 0 2490 -118 22 0 | 0 0 0 0 0
JUN-24 21600 P 0 0 0 0 0 | 0 0 0 2682 -128 22 0 | 0 0 0 0 0
JUN-24 22000 P 0 0 0 0 0 | 0 0 0 2886 -137 21 0 | 0 0 0 0 0
JUN-24 22400 P 0 0 0 0 0 | 0 0 0 3102 -147 21 0 | 0 0 0 0 0
JUN-24 22800 P 0 0 0 0 0 | 0 0 0 3328 -159 21 0 | 0 0 0 0 0
JUN-24 23200 P 0 0 0 0 0 | 0 0 0 3567 -168 21 0 | 0 0 0 0 0
JUN-24 23600 P 0 0 0 0 0 | 0 0 0 3817 -155 21 0 | 0 0 0 0 0
JUN-24 24000 P 0 0 0 0 0 | 0 0 0 4020 -214 20 0 | 0 0 0 0 0
JUN-24 24400 P 0 0 0 0 0 | 0 0 0 4282 -222 20 0 | 0 0 0 0 0
JUN-24 24800 P 0 0 0 0 0 | 0 0 0 4552 -231 20 0 | 0 0 0 0 0
JUN-24 25200 P 0 0 0 0 0 | 0 0 0 4830 -240 20 0 | 0 0 0 0 0
JUN-24 25600 P 0 0 0 0 0 | 0 0 0 5116 -248 20 0 | 0 0 0 0 0
JUN-24 26000 P 0 0 0 0 0 | 0 0 0 5410 -255 19 0 | 0 0 0 0 0
JUN-24 26400 P 0 0 0 0 0 | 0 0 0 5711 -263 19 0 | 0 0 0 0 0
JUN-24 26800 P 0 0 0 0 0 | 0 0 0 6019 -271 19 0 | 0 0 0 0 0
JUN-24 27200 P 0 0 0 0 0 | 0 0 0 6333 -279 19 0 | 0 0 0 0 0
JUN-24 27600 P 0 0 0 0 0 | 0 0 0 6655 -285 19 0 | 0 0 0 0 0
JUN-24 28000 P 0 0 0 0 0 | 0 0 0 6982 -292 19 0 | 0 0 0 0 0
JUN-24 28400 P 0 0 0 0 0 | 0 0 0 7316 -298 18 0 | 0 0 0 0 0
JUN-24 28800 P 0 0 0 0 0 | 0 0 0 7655 -304 18 0 | 0 0 0 0 0
JUN-24 29200 P 0 0 0 0 0 | 0 0 0 8000 -310 18 0 | 0 0 0 0 0
JUN-24 29600 P 0 0 0 0 0 | 0 0 0 8349 -316 18 0 | 0 0 0 0 0
JUN-24 30000 P 0 0 0 0 0 | 0 0 0 8704 -320 18 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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 14600 C 0 0 0 0 0 | 0 0 0 7706 +377 25 0 | 0 0 0 0 0
DEC-24 14800 C 0 0 0 0 0 | 0 0 0 7543 +376 25 0 | 0 0 0 0 0
DEC-24 15000 C 0 0 0 0 0 | 0 0 0 7380 +373 25 0 | 0 0 0 0 0
DEC-24 15200 C 0 0 0 0 0 | 0 0 0 7220 +371 25 0 | 0 0 0 0 0
DEC-24 15400 C 0 0 0 0 0 | 0 0 0 7060 +368 25 0 | 0 0 0 0 0
DEC-24 15600 C 0 0 0 0 0 | 0 0 0 6903 +366 24 0 | 0 0 0 0 0
DEC-24 15800 C 0 0 0 0 0 | 0 0 0 6746 +363 24 0 | 0 0 0 0 0
DEC-24 16000 C 0 0 0 0 0 | 0 0 0 6591 +360 24 0 | 0 0 0 0 0
DEC-24 16200 C 0 0 0 0 0 | 0 0 0 6438 +357 24 0 | 0 0 0 0 0
DEC-24 16400 C 0 0 0 0 0 | 0 0 0 6286 +353 24 0 | 0 0 0 0 0
DEC-24 16600 C 0 0 0 0 0 | 0 0 0 6136 +350 24 0 | 0 0 0 0 0
DEC-24 16800 C 0 0 0 0 0 | 0 0 0 5988 +347 24 0 | 0 0 0 0 0
DEC-24 17000 C 0 0 0 0 0 | 0 0 0 5841 +343 24 0 | 0 0 0 0 0
DEC-24 17200 C 0 0 0 0 0 | 0 0 0 5696 +339 23 0 | 0 0 0 0 0
DEC-24 17400 C 0 0 0 0 0 | 0 0 0 5552 +335 23 0 | 0 0 0 0 0
DEC-24 17600 C 0 0 0 0 0 | 0 0 0 5410 +330 23 0 | 0 0 0 0 0
DEC-24 17800 C 0 0 0 0 0 | 0 0 0 5270 +326 23 0 | 0 0 0 0 0
DEC-24 18000 C 0 0 0 0 0 | 0 0 0 5132 +322 23 0 | 0 0 0 0 0
DEC-24 18200 C 0 0 0 0 0 | 0 0 0 4995 +317 23 0 | 0 0 0 0 0
DEC-24 18400 C 0 0 0 0 0 | 0 0 0 4860 +312 23 0 | 0 0 0 0 0
DEC-24 18600 C 0 0 0 0 0 | 0 0 0 4727 +307 23 0 | 0 0 0 0 0
DEC-24 18800 C 0 0 0 0 0 | 0 0 0 4595 +301 23 0 | 0 0 0 0 0
DEC-24 19000 C 0 0 0 0 0 | 0 0 0 4466 +296 22 0 | 0 0 0 0 0
DEC-24 19200 C 0 0 0 0 0 | 0 0 0 4338 +290 22 0 | 0 0 0 0 0
DEC-24 19400 C 0 0 0 0 0 | 0 0 0 4212 +284 22 0 | 0 0 0 0 0
DEC-24 19600 C 0 0 0 0 0 | 0 0 0 4088 +304 22 0 | 0 0 0 0 0
DEC-24 19800 C 0 0 0 0 0 | 0 0 0 3875 +210 21 0 | 0 0 0 0 0
DEC-24 20000 C 0 0 0 0 0 | 0 0 0 3754 +206 21 0 | 3260 3260 0 7 0
DEC-24 20400 C 0 0 0 0 0 | 0 0 0 3520 +199 21 0 | 3050 3050 0 7 0
DEC-24 20800 C 0 0 0 0 0 | 0 0 0 3296 +192 21 0 | 0 0 0 0 0
DEC-24 21200 C 0 0 0 0 0 | 0 0 0 3083 +185 20 0 | 2775 2775 0 7 0
DEC-24 21600 C 0 0 0 0 0 | 0 0 0 2880 +177 20 0 | 2583 2450 0 26 0
DEC-24 22000 C 0 0 0 0 0 | 0 0 0 2687 +169 20 0 | 2329 2329 0 7 0
DEC-24 22400 C 0 0 0 0 0 | 0 0 0 2505 +161 20 0 | 2164 2164 0 7 0
DEC-24 22800 C 0 0 0 0 0 | 0 0 0 2333 +153 20 0 | 2073 2007 0 14 0
DEC-24 23200 C 0 0 0 0 0 | 0 0 0 2171 +145 20 0 | 1922 1862 0 14 0
DEC-24 23600 C 0 0 0 0 0 | 0 0 0 2020 +84 20 0 | 1726 1726 0 7 0
DEC-24 24000 C 0 0 0 0 0 | 0 0 0 1920 +124 20 0 | 0 0 0 0 0
DEC-24 24400 C 0 0 0 0 0 | 0 0 0 1775 +111 20 0 | 0 0 0 0 0
DEC-24 24800 C 0 0 0 0 0 | 0 0 0 1638 +98 20 0 | 0 0 0 0 0
DEC-24 25200 C 0 0 0 0 0 | 0 0 0 1508 +86 19 0 | 0 0 0 0 0
DEC-24 25600 C 0 0 0 0 0 | 0 0 0 1385 +74 19 0 | 0 0 0 0 0
DEC-24 26000 C 0 0 0 0 0 | 0 0 0 1270 +64 19 0 | 0 0 0 0 0
DEC-24 26400 C 0 0 0 0 0 | 0 0 0 1161 +53 19 0 | 0 0 0 0 0
DEC-24 26800 C 0 0 0 0 0 | 0 0 0 1059 +43 19 0 | 1500 1398 0 2 0
DEC-24 27200 C 0 0 0 0 0 | 0 0 0 964 +34 19 0 | 0 0 0 0 0
DEC-24 27600 C 0 0 0 0 0 | 0 0 0 875 +25 18 0 | 0 0 0 0 0
DEC-24 28000 C 0 0 0 0 0 | 0 0 0 792 +17 18 0 | 0 0 0 0 0
DEC-24 28400 C 0 0 0 0 0 | 0 0 0 715 +10 18 0 | 0 0 0 0 0
DEC-24 28800 C 0 0 0 0 0 | 0 0 0 643 +2 18 0 | 0 0 0 0 0
DEC-24 29200 C 0 0 0 0 0 | 0 0 0 577 -4 18 0 | 0 0 0 0 0
DEC-24 29600 C 0 0 0 0 0 | 0 0 0 517 -8 18 0 | 0 0 0 0 0
DEC-24 30000 C 0 0 0 0 0 | 0 0 0 461 -13 17 0 | 530 460 0 1 0
DEC-24 30400 C 0 0 0 0 0 | 0 0 0 410 -17 17 0 | 0 0 0 0 0
DEC-24 30800 C 0 0 0 0 0 | 0 0 0 363 -20 17 0 | 0 0 0 0 0
DEC-24 31200 C 0 0 0 0 0 | 0 0 0 320 -23 17 0 | 0 0 0 0 0
DEC-24 31600 C 0 0 0 0 0 | 0 0 0 282 -25 17 0 | 0 0 0 0 0
DEC-24 32000 C 0 0 0 0 0 | 0 0 0 247 -27 17 0 | 0 0 0 0 0
DEC-24 32400 C 0 0 0 0 0 | 0 0 0 215 -29 17 0 | 0 0 0 0 0
DEC-24 32800 C 0 0 0 0 0 | 0 0 0 187 -29 16 0 | 278 150 0 1 0
DEC-24 33200 C 0 0 0 0 0 | 0 0 0 162 -29 16 0 | 0 0 0 0 0
DEC-24 33600 C 0 0 0 0 0 | 0 0 0 139 -30 16 0 | 246 246 0 1 0
DEC-24 34000 C 0 0 0 0 0 | 0 0 0 119 -29 16 0 | 233 170 0 14 0
DEC-24 34400 C 0 0 0 0 0 | 0 0 0 102 -28 16 0 | 0 0 0 0 0
DEC-24 34800 C 0 0 0 0 0 | 0 0 0 86 -28 16 0 | 0 0 0 0 0
DEC-24 35200 C 0 0 0 0 0 | 0 0 0 73 -26 15 0 | 0 0 0 0 0
DEC-24 35600 C 0 0 0 0 0 | 0 0 0 61 -25 15 0 | 0 0 0 0 0
DEC-24 36000 C 0 0 0 0 0 | 0 0 0 51 -24 15 0 | 0 0 0 0 0
DEC-24 36400 C 0 0 0 0 0 | 0 0 0 42 -23 15 0 | 0 0 0 0 0
DEC-24 36800 C 0 0 0 0 0 | 0 0 0 35 -21 15 0 | 0 0 0 0 0
DEC-24 37200 C 0 0 0 0 0 | 0 0 0 29 -19 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 115 0
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 14600 P 0 0 0 0 0 | 0 0 0 621 +6 25 0 | 0 0 0 0 0
DEC-24 14800 P 0 0 0 0 0 | 0 0 0 658 +5 25 0 | 0 0 0 0 0
DEC-24 15000 P 0 0 0 0 0 | 0 0 0 695 +2 25 0 | 0 0 0 0 0
DEC-24 15200 P 0 0 0 0 0 | 0 0 0 735 0 25 0 | 0 0 0 0 0
DEC-24 15400 P 0 0 0 0 0 | 0 0 0 775 -3 25 0 | 0 0 0 0 0
DEC-24 15600 P 0 0 0 0 0 | 0 0 0 818 -5 24 0 | 0 0 0 0 0
DEC-24 15800 P 0 0 0 0 0 | 0 0 0 861 -8 24 0 | 0 0 0 0 0
DEC-24 16000 P 0 0 0 0 0 | 0 0 0 906 -11 24 0 | 0 0 0 0 0
DEC-24 16200 P 0 0 0 0 0 | 0 0 0 953 -14 24 0 | 0 0 0 0 0
DEC-24 16400 P 0 0 0 0 0 | 0 0 0 1001 -18 24 0 | 0 0 0 0 0
DEC-24 16600 P 0 0 0 0 0 | 0 0 0 1051 -21 24 0 | 0 0 0 0 0
DEC-24 16800 P 0 0 0 0 0 | 0 0 0 1103 -24 24 0 | 0 0 0 0 0
DEC-24 17000 P 0 0 0 0 0 | 0 0 0 1156 -28 24 0 | 0 0 0 0 0
DEC-24 17200 P 0 0 0 0 0 | 0 0 0 1211 -32 23 0 | 0 0 0 0 0
DEC-24 17400 P 0 0 0 0 0 | 0 0 0 1267 -36 23 0 | 0 0 0 0 0
DEC-24 17600 P 0 0 0 0 0 | 0 0 0 1325 -41 23 0 | 0 0 0 0 0
DEC-24 17800 P 0 0 0 0 0 | 0 0 0 1385 -45 23 0 | 0 0 0 0 0
DEC-24 18000 P 0 0 0 0 0 | 0 0 0 1447 -49 23 0 | 0 0 0 0 0
DEC-24 18200 P 0 0 0 0 0 | 0 0 0 1510 -54 23 0 | 0 0 0 0 0
DEC-24 18400 P 0 0 0 0 0 | 0 0 0 1575 -59 23 0 | 0 0 0 0 0
DEC-24 18600 P 0 0 0 0 0 | 0 0 0 1642 -64 23 0 | 0 0 0 0 0
DEC-24 18800 P 0 0 0 0 0 | 0 0 0 1710 -70 23 0 | 0 0 0 0 0
DEC-24 19000 P 0 0 0 0 0 | 0 0 0 1781 -75 22 0 | 0 0 0 0 0
DEC-24 19200 P 0 0 0 0 0 | 0 0 0 1853 -81 22 0 | 0 0 0 0 0
DEC-24 19400 P 0 0 0 0 0 | 0 0 0 1927 -87 22 0 | 0 0 0 0 0
DEC-24 19600 P 0 0 0 0 0 | 0 0 0 2003 -146 22 0 | 0 0 0 0 0
DEC-24 19800 P 0 0 0 0 0 | 0 0 0 2137 -93 22 0 | 0 0 0 0 0
DEC-24 20000 P 0 0 0 0 0 | 0 0 0 2216 -97 22 0 | 0 0 0 0 0
DEC-24 20400 P 0 0 0 0 0 | 0 0 0 2382 -104 22 0 | 0 0 0 0 0
DEC-24 20800 P 0 0 0 0 0 | 0 0 0 2559 -110 22 0 | 0 0 0 0 0
DEC-24 21200 P 0 0 0 0 0 | 0 0 0 2745 -118 22 0 | 0 0 0 0 0
DEC-24 21600 P 0 0 0 0 0 | 0 0 0 2941 -126 21 0 | 0 0 0 0 0
DEC-24 22000 P 0 0 0 0 0 | 0 0 0 3150 -133 21 0 | 0 0 0 0 0
DEC-24 22400 P 0 0 0 0 0 | 0 0 0 3366 -142 21 0 | 0 0 0 0 0
DEC-24 22800 P 0 0 0 0 0 | 0 0 0 3594 -151 21 0 | 0 0 0 0 0
DEC-24 23200 P 0 0 0 0 0 | 0 0 0 3833 -158 21 0 | 0 0 0 0 0
DEC-24 23600 P 0 0 0 0 0 | 0 0 0 4082 -140 21 0 | 0 0 0 0 0
DEC-24 24000 P 0 0 0 0 0 | 0 0 0 4235 -247 20 0 | 0 0 0 0 0
DEC-24 24400 P 0 0 0 0 0 | 0 0 0 4490 -260 20 0 | 0 0 0 0 0
DEC-24 24800 P 0 0 0 0 0 | 0 0 0 4753 -273 20 0 | 0 0 0 0 0
DEC-24 25200 P 0 0 0 0 0 | 0 0 0 5023 -285 19 0 | 0 0 0 0 0
DEC-24 25600 P 0 0 0 0 0 | 0 0 0 5300 -297 19 0 | 0 0 0 0 0
DEC-24 26000 P 0 0 0 0 0 | 0 0 0 5585 -307 19 0 | 0 0 0 0 0
DEC-24 26400 P 0 0 0 0 0 | 0 0 0 5876 -318 19 0 | 0 0 0 0 0
DEC-24 26800 P 0 0 0 0 0 | 0 0 0 6174 -328 19 0 | 0 0 0 0 0
DEC-24 27200 P 0 0 0 0 0 | 0 0 0 6479 -337 19 0 | 0 0 0 0 0
DEC-24 27600 P 0 0 0 0 0 | 0 0 0 6790 -346 18 0 | 0 0 0 0 0
DEC-24 28000 P 0 0 0 0 0 | 0 0 0 7107 -354 18 0 | 0 0 0 0 0
DEC-24 28400 P 0 0 0 0 0 | 0 0 0 7430 -361 18 0 | 0 0 0 0 0
DEC-24 28800 P 0 0 0 0 0 | 0 0 0 7758 -369 18 0 | 0 0 0 0 0
DEC-24 29200 P 0 0 0 0 0 | 0 0 0 8092 -375 18 0 | 0 0 0 0 0
DEC-24 29600 P 0 0 0 0 0 | 0 0 0 8432 -379 18 0 | 0 0 0 0 0
DEC-24 30000 P 0 0 0 0 0 | 0 0 0 8776 -384 17 0 | 0 0 0 0 0
DEC-24 30400 P 0 0 0 0 0 | 0 0 0 9125 -388 17 0 | 0 0 0 0 0
DEC-24 30800 P 0 0 0 0 0 | 0 0 0 9478 -391 17 0 | 0 0 0 0 0
DEC-24 31200 P 0 0 0 0 0 | 0 0 0 9835 -394 17 0 | 0 0 0 0 0
DEC-24 31600 P 0 0 0 0 0 | 0 0 0 10197 -396 17 0 | 0 0 0 0 0
DEC-24 32000 P 0 0 0 0 0 | 0 0 0 10562 -398 17 0 | 0 0 0 0 0
DEC-24 32400 P 0 0 0 0 0 | 0 0 0 10930 -400 17 0 | 0 0 0 0 0
DEC-24 32800 P 0 0 0 0 0 | 0 0 0 11302 -400 16 0 | 0 0 0 0 0
DEC-24 33200 P 0 0 0 0 0 | 0 0 0 11677 -400 16 0 | 0 0 0 0 0
DEC-24 33600 P 0 0 0 0 0 | 0 0 0 12054 -401 16 0 | 0 0 0 0 0
DEC-24 34000 P 0 0 0 0 0 | 0 0 0 12434 -400 16 0 | 0 0 0 0 0
DEC-24 34400 P 0 0 0 0 0 | 0 0 0 12817 -399 16 0 | 0 0 0 0 0
DEC-24 34800 P 0 0 0 0 0 | 0 0 0 13201 -399 16 0 | 0 0 0 0 0
DEC-24 35200 P 0 0 0 0 0 | 0 0 0 13588 -397 15 0 | 0 0 0 0 0
DEC-24 35600 P 0 0 0 0 0 | 0 0 0 13976 -396 15 0 | 0 0 0 0 0
DEC-24 36000 P 0 0 0 0 0 | 0 0 0 14366 -395 15 0 | 0 0 0 0 0
DEC-24 36400 P 0 0 0 0 0 | 0 0 0 14757 -394 15 0 | 0 0 0 0 0
DEC-24 36800 P 0 0 0 0 0 | 0 0 0 15150 -392 15 0 | 0 0 0 0 0
DEC-24 37200 P 0 0 0 0 0 | 0 0 0 15544 -390 15 0 | 15590 11000 0 6 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 6 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 121 0
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-25 14600 C 0 0 0 0 0 | 0 0 0 7833 +319 25 0 | 0 0 0 0 0
DEC-25 14800 C 0 0 0 0 0 | 0 0 0 7680 +317 25 0 | 0 0 0 0 0
DEC-25 15000 C 0 0 0 0 0 | 0 0 0 7528 +314 25 0 | 0 0 0 0 0
DEC-25 15200 C 0 0 0 0 0 | 0 0 0 7377 +312 25 0 | 0 0 0 0 0
DEC-25 15400 C 0 0 0 0 0 | 0 0 0 7228 +310 25 0 | 0 0 0 0 0
DEC-25 15600 C 0 0 0 0 0 | 0 0 0 7081 +308 24 0 | 0 0 0 0 0
DEC-25 15800 C 0 0 0 0 0 | 0 0 0 6934 +305 24 0 | 0 0 0 0 0
DEC-25 16000 C 0 0 0 0 0 | 0 0 0 6789 +303 24 0 | 0 0 0 0 0
DEC-25 16200 C 0 0 0 0 0 | 0 0 0 6646 +301 24 0 | 0 0 0 0 0
DEC-25 16400 C 0 0 0 0 0 | 0 0 0 6503 +298 24 0 | 0 0 0 0 0
DEC-25 16600 C 0 0 0 0 0 | 0 0 0 6363 +296 24 0 | 0 0 0 0 0
DEC-25 16800 C 0 0 0 0 0 | 0 0 0 6223 +293 24 0 | 0 0 0 0 0
DEC-25 17000 C 0 0 0 0 0 | 0 0 0 6085 +290 24 0 | 0 0 0 0 0
DEC-25 17200 C 0 0 0 0 0 | 0 0 0 5949 +288 23 0 | 0 0 0 0 0
DEC-25 17400 C 0 0 0 0 0 | 0 0 0 5814 +286 23 0 | 0 0 0 0 0
DEC-25 17600 C 0 0 0 0 0 | 0 0 0 5680 +282 23 0 | 0 0 0 0 0
DEC-25 17800 C 0 0 0 0 0 | 0 0 0 5548 +280 23 0 | 0 0 0 0 0
DEC-25 18000 C 0 0 0 0 0 | 0 0 0 5418 +278 23 0 | 0 0 0 0 0
DEC-25 18200 C 0 0 0 0 0 | 0 0 0 5288 +274 23 0 | 0 0 0 0 0
DEC-25 18400 C 0 0 0 0 0 | 0 0 0 5161 +272 23 0 | 0 0 0 0 0
DEC-25 18600 C 0 0 0 0 0 | 0 0 0 5035 +269 23 0 | 0 0 0 0 0
DEC-25 18800 C 0 0 0 0 0 | 0 0 0 4910 +265 23 0 | 0 0 0 0 0
DEC-25 19000 C 0 0 0 0 0 | 0 0 0 4787 +262 22 0 | 0 0 0 0 0
DEC-25 19200 C 0 0 0 0 0 | 0 0 0 4666 +260 22 0 | 0 0 0 0 0
DEC-25 19400 C 0 0 0 0 0 | 0 0 0 4546 +257 22 0 | 0 0 0 0 0
DEC-25 19600 C 0 0 0 0 0 | 0 0 0 4427 +253 22 0 | 0 0 0 0 0
DEC-25 19800 C 0 0 0 0 0 | 0 0 0 4311 +251 22 0 | 0 0 0 0 0
DEC-25 20000 C 0 0 0 0 0 | 0 0 0 4195 +247 22 0 | 0 0 0 0 0
DEC-25 20400 C 0 0 0 0 0 | 0 0 0 3970 +241 22 0 | 0 0 0 0 0
DEC-25 20800 C 0 0 0 0 0 | 0 0 0 3750 +234 21 0 | 0 0 0 0 0
DEC-25 21200 C 0 0 0 0 0 | 0 0 0 3537 +227 21 0 | 0 0 0 0 0
DEC-25 21600 C 0 0 0 0 0 | 0 0 0 3331 +208 21 0 | 0 0 0 0 0
DEC-25 22000 C 0 0 0 0 0 | 0 0 0 3144 +201 21 0 | 0 0 0 0 0
DEC-25 22400 C 0 0 0 0 0 | 0 0 0 2963 +193 21 0 | 0 0 0 0 0
DEC-25 22800 C 0 0 0 0 0 | 0 0 0 2790 +187 20 0 | 0 0 0 0 0
DEC-25 23200 C 0 0 0 0 0 | 0 0 0 2623 +180 20 0 | 0 0 0 0 0
DEC-25 23600 C 0 0 0 0 0 | 0 0 0 2462 +173 20 0 | 0 0 0 0 0
DEC-25 24000 C 0 0 0 0 0 | 0 0 0 2308 +166 20 0 | 0 0 0 0 0
DEC-25 24400 C 0 0 0 0 0 | 0 0 0 2161 +160 20 0 | 0 0 0 0 0
DEC-25 24800 C 0 0 0 0 0 | 0 0 0 2019 +152 20 0 | 0 0 0 0 0
DEC-25 25200 C 0 0 0 0 0 | 0 0 0 1884 +145 19 0 | 0 0 0 0 0
DEC-25 25600 C 0 0 0 0 0 | 0 0 0 1756 +139 19 0 | 0 0 0 0 0
DEC-25 26000 C 0 0 0 0 0 | 0 0 0 1633 +133 19 0 | 0 0 0 0 0
DEC-25 26400 C 0 0 0 0 0 | 0 0 0 1516 +126 19 0 | 0 0 0 0 0
DEC-25 26800 C 0 0 0 0 0 | 0 0 0 1405 +120 19 0 | 0 0 0 0 0
DEC-25 27200 C 0 0 0 0 0 | 0 0 0 1300 +114 19 0 | 0 0 0 0 0
DEC-25 27600 C 0 0 0 0 0 | 0 0 0 1200 +107 18 0 | 0 0 0 0 0
DEC-25 28000 C 0 0 0 0 0 | 0 0 0 1105 +101 18 0 | 0 0 0 0 0
DEC-25 28400 C 0 0 0 0 0 | 0 0 0 1016 +95 18 0 | 0 0 0 0 0
DEC-25 28800 C 0 0 0 0 0 | 0 0 0 933 +90 18 0 | 0 0 0 0 0
DEC-25 29200 C 0 0 0 0 0 | 0 0 0 854 +84 18 0 | 0 0 0 0 0
DEC-25 29600 C 0 0 0 0 0 | 0 0 0 780 +79 18 0 | 0 0 0 0 0
DEC-25 30000 C 0 0 0 0 0 | 0 0 0 710 +73 17 0 | 0 0 0 0 0
DEC-25 30400 C 0 0 0 0 0 | 0 0 0 646 +68 17 0 | 0 0 0 0 0
DEC-25 30800 C 0 0 0 0 0 | 0 0 0 585 +63 17 0 | 0 0 0 0 0
DEC-25 31200 C 0 0 0 0 0 | 0 0 0 529 +58 17 0 | 0 0 0 0 0
DEC-25 31600 C 0 0 0 0 0 | 0 0 0 477 +54 17 0 | 0 0 0 0 0
DEC-25 32000 C 0 0 0 0 0 | 0 0 0 429 +50 17 0 | 0 0 0 0 0
DEC-25 32400 C 0 0 0 0 0 | 0 0 0 384 +45 17 0 | 0 0 0 0 0
DEC-25 32800 C 0 0 0 0 0 | 0 0 0 344 +42 16 0 | 0 0 0 0 0
DEC-25 33200 C 0 0 0 0 0 | 0 0 0 306 +38 16 0 | 0 0 0 0 0
DEC-25 33600 C 0 0 0 0 0 | 0 0 0 272 +35 16 0 | 0 0 0 0 0
DEC-25 34000 C 0 0 0 0 0 | 0 0 0 240 +31 16 0 | 0 0 0 0 0
DEC-25 34400 C 0 0 0 0 0 | 0 0 0 212 +29 16 0 | 0 0 0 0 0
DEC-25 34800 C 0 0 0 0 0 | 0 0 0 186 +26 16 0 | 0 0 0 0 0
DEC-25 35200 C 0 0 0 0 0 | 0 0 0 162 +23 15 0 | 0 0 0 0 0
DEC-25 35600 C 0 0 0 0 0 | 0 0 0 141 +20 15 0 | 0 0 0 0 0
DEC-25 36000 C 0 0 0 0 0 | 0 0 0 123 +19 15 0 | 0 0 0 0 0
DEC-25 36400 C 0 0 0 0 0 | 0 0 0 106 +16 15 0 | 0 0 0 0 0
DEC-25 36800 C 0 0 0 0 0 | 0 0 0 91 +14 15 0 | 0 0 0 0 0
DEC-25 37200 C 0 0 0 0 0 | 0 0 0 78 +13 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
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-25 14600 P 0 0 0 0 0 | 0 0 0 1000 -47 25 0 | 0 0 0 0 0
DEC-25 14800 P 0 0 0 0 0 | 0 0 0 1047 -49 25 0 | 0 0 0 0 0
DEC-25 15000 P 0 0 0 0 0 | 0 0 0 1095 -52 25 0 | 0 0 0 0 0
DEC-25 15200 P 0 0 0 0 0 | 0 0 0 1144 -54 25 0 | 0 0 0 0 0
DEC-25 15400 P 0 0 0 0 0 | 0 0 0 1195 -56 25 0 | 0 0 0 0 0
DEC-25 15600 P 0 0 0 0 0 | 0 0 0 1248 -58 24 0 | 0 0 0 0 0
DEC-25 15800 P 0 0 0 0 0 | 0 0 0 1301 -61 24 0 | 0 0 0 0 0
DEC-25 16000 P 0 0 0 0 0 | 0 0 0 1356 -63 24 0 | 0 0 0 0 0
DEC-25 16200 P 0 0 0 0 0 | 0 0 0 1413 -65 24 0 | 0 0 0 0 0
DEC-25 16400 P 0 0 0 0 0 | 0 0 0 1470 -68 24 0 | 0 0 0 0 0
DEC-25 16600 P 0 0 0 0 0 | 0 0 0 1530 -70 24 0 | 0 0 0 0 0
DEC-25 16800 P 0 0 0 0 0 | 0 0 0 1590 -73 24 0 | 0 0 0 0 0
DEC-25 17000 P 0 0 0 0 0 | 0 0 0 1652 -76 24 0 | 0 0 0 0 0
DEC-25 17200 P 0 0 0 0 0 | 0 0 0 1716 -78 23 0 | 0 0 0 0 0
DEC-25 17400 P 0 0 0 0 0 | 0 0 0 1781 -80 23 0 | 0 0 0 0 0
DEC-25 17600 P 0 0 0 0 0 | 0 0 0 1847 -84 23 0 | 0 0 0 0 0
DEC-25 17800 P 0 0 0 0 0 | 0 0 0 1915 -86 23 0 | 0 0 0 0 0
DEC-25 18000 P 0 0 0 0 0 | 0 0 0 1985 -88 23 0 | 0 0 0 0 0
DEC-25 18200 P 0 0 0 0 0 | 0 0 0 2055 -92 23 0 | 0 0 0 0 0
DEC-25 18400 P 0 0 0 0 0 | 0 0 0 2128 -94 23 0 | 0 0 0 0 0
DEC-25 18600 P 0 0 0 0 0 | 0 0 0 2202 -97 23 0 | 0 0 0 0 0
DEC-25 18800 P 0 0 0 0 0 | 0 0 0 2277 -101 23 0 | 0 0 0 0 0
DEC-25 19000 P 0 0 0 0 0 | 0 0 0 2354 -104 22 0 | 0 0 0 0 0
DEC-25 19200 P 0 0 0 0 0 | 0 0 0 2433 -106 22 0 | 0 0 0 0 0
DEC-25 19400 P 0 0 0 0 0 | 0 0 0 2513 -109 22 0 | 0 0 0 0 0
DEC-25 19600 P 0 0 0 0 0 | 0 0 0 2594 -113 22 0 | 0 0 0 0 0
DEC-25 19800 P 0 0 0 0 0 | 0 0 0 2678 -115 22 0 | 0 0 0 0 0
DEC-25 20000 P 0 0 0 0 0 | 0 0 0 2762 -119 22 0 | 0 0 0 0 0
DEC-25 20400 P 0 0 0 0 0 | 0 0 0 2937 -125 22 0 | 0 0 0 0 0
DEC-25 20800 P 0 0 0 0 0 | 0 0 0 3117 -132 21 0 | 0 0 0 0 0
DEC-25 21200 P 0 0 0 0 0 | 0 0 0 3304 -139 21 0 | 0 0 0 0 0
DEC-25 21600 P 0 0 0 0 0 | 0 0 0 3498 -158 21 0 | 0 0 0 0 0
DEC-25 22000 P 0 0 0 0 0 | 0 0 0 3711 -165 21 0 | 0 0 0 0 0
DEC-25 22400 P 0 0 0 0 0 | 0 0 0 3930 -173 21 0 | 0 0 0 0 0
DEC-25 22800 P 0 0 0 0 0 | 0 0 0 4157 -179 20 0 | 0 0 0 0 0
DEC-25 23200 P 0 0 0 0 0 | 0 0 0 4390 -186 20 0 | 0 0 0 0 0
DEC-25 23600 P 0 0 0 0 0 | 0 0 0 4629 -193 20 0 | 0 0 0 0 0
DEC-25 24000 P 0 0 0 0 0 | 0 0 0 4875 -200 20 0 | 0 0 0 0 0
DEC-25 24400 P 0 0 0 0 0 | 0 0 0 5128 -206 20 0 | 0 0 0 0 0
DEC-25 24800 P 0 0 0 0 0 | 0 0 0 5386 -214 20 0 | 0 0 0 0 0
DEC-25 25200 P 0 0 0 0 0 | 0 0 0 5651 -221 19 0 | 0 0 0 0 0
DEC-25 25600 P 0 0 0 0 0 | 0 0 0 5923 -227 19 0 | 0 0 0 0 0
DEC-25 26000 P 0 0 0 0 0 | 0 0 0 6200 -233 19 0 | 0 0 0 0 0
DEC-25 26400 P 0 0 0 0 0 | 0 0 0 6483 -240 19 0 | 0 0 0 0 0
DEC-25 26800 P 0 0 0 0 0 | 0 0 0 6772 -246 19 0 | 0 0 0 0 0
DEC-25 27200 P 0 0 0 0 0 | 0 0 0 7067 -252 19 0 | 0 0 0 0 0
DEC-25 27600 P 0 0 0 0 0 | 0 0 0 7367 -259 18 0 | 0 0 0 0 0
DEC-25 28000 P 0 0 0 0 0 | 0 0 0 7672 -265 18 0 | 0 0 0 0 0
DEC-25 28400 P 0 0 0 0 0 | 0 0 0 7983 -271 18 0 | 0 0 0 0 0
DEC-25 28800 P 0 0 0 0 0 | 0 0 0 8300 -276 18 0 | 0 0 0 0 0
DEC-25 29200 P 0 0 0 0 0 | 0 0 0 8621 -282 18 0 | 0 0 0 0 0
DEC-25 29600 P 0 0 0 0 0 | 0 0 0 8947 -287 18 0 | 0 0 0 0 0
DEC-25 30000 P 0 0 0 0 0 | 0 0 0 9277 -293 17 0 | 0 0 0 0 0
DEC-25 30400 P 0 0 0 0 0 | 0 0 0 9613 -298 17 0 | 0 0 0 0 0
DEC-25 30800 P 0 0 0 0 0 | 0 0 0 9952 -303 17 0 | 0 0 0 0 0
DEC-25 31200 P 0 0 0 0 0 | 0 0 0 10296 -308 17 0 | 0 0 0 0 0
DEC-25 31600 P 0 0 0 0 0 | 0 0 0 10644 -312 17 0 | 0 0 0 0 0
DEC-25 32000 P 0 0 0 0 0 | 0 0 0 10996 -316 17 0 | 0 0 0 0 0
DEC-25 32400 P 0 0 0 0 0 | 0 0 0 11351 -321 17 0 | 0 0 0 0 0
DEC-25 32800 P 0 0 0 0 0 | 0 0 0 11711 -324 16 0 | 0 0 0 0 0
DEC-25 33200 P 0 0 0 0 0 | 0 0 0 12073 -328 16 0 | 0 0 0 0 0
DEC-25 33600 P 0 0 0 0 0 | 0 0 0 12439 -331 16 0 | 0 0 0 0 0
DEC-25 34000 P 0 0 0 0 0 | 0 0 0 12807 -335 16 0 | 0 0 0 0 0
DEC-25 34400 P 0 0 0 0 0 | 0 0 0 13179 -337 16 0 | 0 0 0 0 0
DEC-25 34800 P 0 0 0 0 0 | 0 0 0 13553 -340 16 0 | 0 0 0 0 0
DEC-25 35200 P 0 0 0 0 0 | 0 0 0 13929 -343 15 0 | 0 0 0 0 0
DEC-25 35600 P 0 0 0 0 0 | 0 0 0 14308 -346 15 0 | 0 0 0 0 0
DEC-25 36000 P 0 0 0 0 0 | 0 0 0 14690 -347 15 0 | 0 0 0 0 0
DEC-25 36400 P 0 0 0 0 0 | 0 0 0 15073 -350 15 0 | 0 0 0 0 0
DEC-25 36800 P 0 0 0 0 0 | 0 0 0 15458 -352 15 0 | 0 0 0 0 0
DEC-25 37200 P 0 0 0 0 0 | 0 0 0 15845 -353 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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-26 14600 C 0 0 0 0 0 | 0 0 0 7426 +298 25 0 | 0 0 0 0 0
DEC-26 14800 C 0 0 0 0 0 | 0 0 0 7283 +296 24 0 | 0 0 0 0 0
DEC-26 15000 C 0 0 0 0 0 | 0 0 0 7141 +293 24 0 | 0 0 0 0 0
DEC-26 15200 C 0 0 0 0 0 | 0 0 0 7001 +291 24 0 | 0 0 0 0 0
DEC-26 15400 C 0 0 0 0 0 | 0 0 0 6862 +289 24 0 | 0 0 0 0 0
DEC-26 15600 C 0 0 0 0 0 | 0 0 0 6724 +286 24 0 | 0 0 0 0 0
DEC-26 15800 C 0 0 0 0 0 | 0 0 0 6588 +285 24 0 | 0 0 0 0 0
DEC-26 16000 C 0 0 0 0 0 | 0 0 0 6453 +282 24 0 | 0 0 0 0 0
DEC-26 16200 C 0 0 0 0 0 | 0 0 0 6319 +280 24 0 | 0 0 0 0 0
DEC-26 16400 C 0 0 0 0 0 | 0 0 0 6187 +278 23 0 | 0 0 0 0 0
DEC-26 16600 C 0 0 0 0 0 | 0 0 0 6056 +276 23 0 | 0 0 0 0 0
DEC-26 16800 C 0 0 0 0 0 | 0 0 0 5926 +273 23 0 | 0 0 0 0 0
DEC-26 17000 C 0 0 0 0 0 | 0 0 0 5798 +271 23 0 | 0 0 0 0 0
DEC-26 17200 C 0 0 0 0 0 | 0 0 0 5671 +268 23 0 | 0 0 0 0 0
DEC-26 17400 C 0 0 0 0 0 | 0 0 0 5545 +265 23 0 | 0 0 0 0 0
DEC-26 17600 C 0 0 0 0 0 | 0 0 0 5421 +263 23 0 | 0 0 0 0 0
DEC-26 17800 C 0 0 0 0 0 | 0 0 0 5298 +260 23 0 | 0 0 0 0 0
DEC-26 18000 C 0 0 0 0 0 | 0 0 0 5176 +257 23 0 | 0 0 0 0 0
DEC-26 18200 C 0 0 0 0 0 | 0 0 0 5056 +255 22 0 | 0 0 0 0 0
DEC-26 18400 C 0 0 0 0 0 | 0 0 0 4937 +252 22 0 | 0 0 0 0 0
DEC-26 18600 C 0 0 0 0 0 | 0 0 0 4820 +250 22 0 | 0 0 0 0 0
DEC-26 18800 C 0 0 0 0 0 | 0 0 0 4704 +247 22 0 | 0 0 0 0 0
DEC-26 19000 C 0 0 0 0 0 | 0 0 0 4589 +244 22 0 | 0 0 0 0 0
DEC-26 19200 C 0 0 0 0 0 | 0 0 0 4476 +241 22 0 | 0 0 0 0 0
DEC-26 19400 C 0 0 0 0 0 | 0 0 0 4364 +238 22 0 | 0 0 0 0 0
DEC-26 19600 C 0 0 0 0 0 | 0 0 0 4254 +236 22 0 | 0 0 0 0 0
DEC-26 19800 C 0 0 0 0 0 | 0 0 0 4145 +233 21 0 | 0 0 0 0 0
DEC-26 20000 C 0 0 0 0 0 | 0 0 0 4038 +230 21 0 | 0 0 0 0 0
DEC-26 20400 C 0 0 0 0 0 | 0 0 0 3827 +224 21 0 | 0 0 0 0 0
DEC-26 20800 C 0 0 0 0 0 | 0 0 0 3622 +204 21 0 | 0 0 0 0 0
DEC-26 21200 C 0 0 0 0 0 | 0 0 0 3436 +198 21 0 | 0 0 0 0 0
DEC-26 21600 C 0 0 0 0 0 | 0 0 0 3257 +192 21 0 | 0 0 0 0 0
DEC-26 22000 C 0 0 0 0 0 | 0 0 0 3084 +186 20 0 | 0 0 0 0 0
DEC-26 22400 C 0 0 0 0 0 | 0 0 0 2916 +179 20 0 | 0 0 0 0 0
DEC-26 22800 C 0 0 0 0 0 | 0 0 0 2755 +174 20 0 | 0 0 0 0 0
DEC-26 23200 C 0 0 0 0 0 | 0 0 0 2599 +167 20 0 | 0 0 0 0 0
DEC-26 23600 C 0 0 0 0 0 | 0 0 0 2449 +161 20 0 | 0 0 0 0 0
DEC-26 24000 C 0 0 0 0 0 | 0 0 0 2305 +155 20 0 | 0 0 0 0 0
DEC-26 24400 C 0 0 0 0 0 | 0 0 0 2167 +150 19 0 | 0 0 0 0 0
DEC-26 24800 C 0 0 0 0 0 | 0 0 0 2033 +143 19 0 | 0 0 0 0 0
DEC-26 25200 C 0 0 0 0 0 | 0 0 0 1906 +137 19 0 | 0 0 0 0 0
DEC-26 25600 C 0 0 0 0 0 | 0 0 0 1784 +131 19 0 | 0 0 0 0 0
DEC-26 26000 C 0 0 0 0 0 | 0 0 0 1667 +125 19 0 | 0 0 0 0 0
DEC-26 26400 C 0 0 0 0 0 | 0 0 0 1555 +119 19 0 | 0 0 0 0 0
DEC-26 26800 C 0 0 0 0 0 | 0 0 0 1449 +114 18 0 | 0 0 0 0 0
DEC-26 27200 C 0 0 0 0 0 | 0 0 0 1347 +108 18 0 | 0 0 0 0 0
DEC-26 27600 C 0 0 0 0 0 | 0 0 0 1251 +103 18 0 | 0 0 0 0 0
DEC-26 28000 C 0 0 0 0 0 | 0 0 0 1159 +97 18 0 | 0 0 0 0 0
DEC-26 28400 C 0 0 0 0 0 | 0 0 0 1072 +92 18 0 | 0 0 0 0 0
DEC-26 28800 C 0 0 0 0 0 | 0 0 0 990 +87 18 0 | 0 0 0 0 0
DEC-26 29200 C 0 0 0 0 0 | 0 0 0 912 +82 17 0 | 0 0 0 0 0
DEC-26 29600 C 0 0 0 0 0 | 0 0 0 839 +78 17 0 | 0 0 0 0 0
DEC-26 30000 C 0 0 0 0 0 | 0 0 0 769 +72 17 0 | 0 0 0 0 0
DEC-26 30400 C 0 0 0 0 0 | 0 0 0 704 +68 17 0 | 0 0 0 0 0
DEC-26 30800 C 0 0 0 0 0 | 0 0 0 643 +63 17 0 | 0 0 0 0 0
DEC-26 31200 C 0 0 0 0 0 | 0 0 0 586 +59 17 0 | 0 0 0 0 0
DEC-26 31600 C 0 0 0 0 0 | 0 0 0 533 +56 17 0 | 0 0 0 0 0
DEC-26 32000 C 0 0 0 0 0 | 0 0 0 483 +51 16 0 | 0 0 0 0 0
DEC-26 32400 C 0 0 0 0 0 | 0 0 0 436 +47 16 0 | 0 0 0 0 0
DEC-26 32800 C 0 0 0 0 0 | 0 0 0 393 +43 16 0 | 0 0 0 0 0
DEC-26 33200 C 0 0 0 0 0 | 0 0 0 354 +41 16 0 | 0 0 0 0 0
DEC-26 33600 C 0 0 0 0 0 | 0 0 0 317 +37 16 0 | 0 0 0 0 0
DEC-26 34000 C 0 0 0 0 0 | 0 0 0 283 +34 16 0 | 0 0 0 0 0
DEC-26 34400 C 0 0 0 0 0 | 0 0 0 252 +31 15 0 | 0 0 0 0 0
DEC-26 34800 C 0 0 0 0 0 | 0 0 0 224 +28 15 0 | 0 0 0 0 0
DEC-26 35200 C 0 0 0 0 0 | 0 0 0 198 +26 15 0 | 0 0 0 0 0
DEC-26 35600 C 0 0 0 0 0 | 0 0 0 174 +23 15 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
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-26 14600 P 0 0 0 0 0 | 0 0 0 1415 -54 25 0 | 0 0 0 0 0
DEC-26 14800 P 0 0 0 0 0 | 0 0 0 1472 -56 24 0 | 0 0 0 0 0
DEC-26 15000 P 0 0 0 0 0 | 0 0 0 1530 -59 24 0 | 0 0 0 0 0
DEC-26 15200 P 0 0 0 0 0 | 0 0 0 1590 -61 24 0 | 0 0 0 0 0
DEC-26 15400 P 0 0 0 0 0 | 0 0 0 1651 -63 24 0 | 0 0 0 0 0
DEC-26 15600 P 0 0 0 0 0 | 0 0 0 1713 -66 24 0 | 0 0 0 0 0
DEC-26 15800 P 0 0 0 0 0 | 0 0 0 1777 -67 24 0 | 0 0 0 0 0
DEC-26 16000 P 0 0 0 0 0 | 0 0 0 1842 -70 24 0 | 0 0 0 0 0
DEC-26 16200 P 0 0 0 0 0 | 0 0 0 1908 -72 24 0 | 0 0 0 0 0
DEC-26 16400 P 0 0 0 0 0 | 0 0 0 1976 -74 23 0 | 0 0 0 0 0
DEC-26 16600 P 0 0 0 0 0 | 0 0 0 2045 -76 23 0 | 0 0 0 0 0
DEC-26 16800 P 0 0 0 0 0 | 0 0 0 2115 -79 23 0 | 0 0 0 0 0
DEC-26 17000 P 0 0 0 0 0 | 0 0 0 2187 -81 23 0 | 0 0 0 0 0
DEC-26 17200 P 0 0 0 0 0 | 0 0 0 2260 -84 23 0 | 0 0 0 0 0
DEC-26 17400 P 0 0 0 0 0 | 0 0 0 2334 -87 23 0 | 0 0 0 0 0
DEC-26 17600 P 0 0 0 0 0 | 0 0 0 2410 -89 23 0 | 0 0 0 0 0
DEC-26 17800 P 0 0 0 0 0 | 0 0 0 2487 -92 23 0 | 0 0 0 0 0
DEC-26 18000 P 0 0 0 0 0 | 0 0 0 2565 -95 23 0 | 0 0 0 0 0
DEC-26 18200 P 0 0 0 0 0 | 0 0 0 2645 -97 22 0 | 0 0 0 0 0
DEC-26 18400 P 0 0 0 0 0 | 0 0 0 2726 -100 22 0 | 0 0 0 0 0
DEC-26 18600 P 0 0 0 0 0 | 0 0 0 2809 -102 22 0 | 0 0 0 0 0
DEC-26 18800 P 0 0 0 0 0 | 0 0 0 2893 -105 22 0 | 0 0 0 0 0
DEC-26 19000 P 0 0 0 0 0 | 0 0 0 2978 -108 22 0 | 0 0 0 0 0
DEC-26 19200 P 0 0 0 0 0 | 0 0 0 3065 -111 22 0 | 0 0 0 0 0
DEC-26 19400 P 0 0 0 0 0 | 0 0 0 3153 -114 22 0 | 0 0 0 0 0
DEC-26 19600 P 0 0 0 0 0 | 0 0 0 3243 -116 22 0 | 0 0 0 0 0
DEC-26 19800 P 0 0 0 0 0 | 0 0 0 3334 -119 21 0 | 0 0 0 0 0
DEC-26 20000 P 0 0 0 0 0 | 0 0 0 3427 -122 21 0 | 0 0 0 0 0
DEC-26 20400 P 0 0 0 0 0 | 0 0 0 3616 -128 21 0 | 0 0 0 0 0
DEC-26 20800 P 0 0 0 0 0 | 0 0 0 3811 -148 21 0 | 0 0 0 0 0
DEC-26 21200 P 0 0 0 0 0 | 0 0 0 4025 -154 21 0 | 0 0 0 0 0
DEC-26 21600 P 0 0 0 0 0 | 0 0 0 4246 -160 21 0 | 0 0 0 0 0
DEC-26 22000 P 0 0 0 0 0 | 0 0 0 4473 -166 20 0 | 0 0 0 0 0
DEC-26 22400 P 0 0 0 0 0 | 0 0 0 4705 -173 20 0 | 0 0 0 0 0
DEC-26 22800 P 0 0 0 0 0 | 0 0 0 4944 -178 20 0 | 0 0 0 0 0
DEC-26 23200 P 0 0 0 0 0 | 0 0 0 5188 -185 20 0 | 0 0 0 0 0
DEC-26 23600 P 0 0 0 0 0 | 0 0 0 5438 -191 20 0 | 0 0 0 0 0
DEC-26 24000 P 0 0 0 0 0 | 0 0 0 5694 -197 20 0 | 0 0 0 0 0
DEC-26 24400 P 0 0 0 0 0 | 0 0 0 5956 -202 19 0 | 0 0 0 0 0
DEC-26 24800 P 0 0 0 0 0 | 0 0 0 6222 -209 19 0 | 0 0 0 0 0
DEC-26 25200 P 0 0 0 0 0 | 0 0 0 6495 -215 19 0 | 0 0 0 0 0
DEC-26 25600 P 0 0 0 0 0 | 0 0 0 6773 -221 19 0 | 0 0 0 0 0
DEC-26 26000 P 0 0 0 0 0 | 0 0 0 7056 -227 19 0 | 0 0 0 0 0
DEC-26 26400 P 0 0 0 0 0 | 0 0 0 7344 -233 19 0 | 0 0 0 0 0
DEC-26 26800 P 0 0 0 0 0 | 0 0 0 7638 -238 18 0 | 0 0 0 0 0
DEC-26 27200 P 0 0 0 0 0 | 0 0 0 7936 -244 18 0 | 0 0 0 0 0
DEC-26 27600 P 0 0 0 0 0 | 0 0 0 8240 -249 18 0 | 0 0 0 0 0
DEC-26 28000 P 0 0 0 0 0 | 0 0 0 8548 -255 18 0 | 0 0 0 0 0
DEC-26 28400 P 0 0 0 0 0 | 0 0 0 8861 -260 18 0 | 0 0 0 0 0
DEC-26 28800 P 0 0 0 0 0 | 0 0 0 9179 -265 18 0 | 0 0 0 0 0
DEC-26 29200 P 0 0 0 0 0 | 0 0 0 9501 -270 17 0 | 0 0 0 0 0
DEC-26 29600 P 0 0 0 0 0 | 0 0 0 9828 -274 17 0 | 0 0 0 0 0
DEC-26 30000 P 0 0 0 0 0 | 0 0 0 10158 -280 17 0 | 0 0 0 0 0
DEC-26 30400 P 0 0 0 0 0 | 0 0 0 10493 -284 17 0 | 0 0 0 0 0
DEC-26 30800 P 0 0 0 0 0 | 0 0 0 10832 -289 17 0 | 0 0 0 0 0
DEC-26 31200 P 0 0 0 0 0 | 0 0 0 11175 -293 17 0 | 0 0 0 0 0
DEC-26 31600 P 0 0 0 0 0 | 0 0 0 11522 -296 17 0 | 0 0 0 0 0
DEC-26 32000 P 0 0 0 0 0 | 0 0 0 11872 -301 16 0 | 0 0 0 0 0
DEC-26 32400 P 0 0 0 0 0 | 0 0 0 12225 -305 16 0 | 0 0 0 0 0
DEC-26 32800 P 0 0 0 0 0 | 0 0 0 12582 -309 16 0 | 0 0 0 0 0
DEC-26 33200 P 0 0 0 0 0 | 0 0 0 12943 -311 16 0 | 0 0 0 0 0
DEC-26 33600 P 0 0 0 0 0 | 0 0 0 13306 -315 16 0 | 0 0 0 0 0
DEC-26 34000 P 0 0 0 0 0 | 0 0 0 13672 -318 16 0 | 0 0 0 0 0
DEC-26 34400 P 0 0 0 0 0 | 0 0 0 14041 -321 15 0 | 0 0 0 0 0
DEC-26 34800 P 0 0 0 0 0 | 0 0 0 14413 -324 15 0 | 0 0 0 0 0
DEC-26 35200 P 0 0 0 0 0 | 0 0 0 14787 -326 15 0 | 0 0 0 0 0
DEC-26 35600 P 0 0 0 0 0 | 0 0 0 15163 -329 15 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
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-27 16600 C 0 0 0 0 0 | 0 0 0 6405 +276 23 0 | 0 0 0 0 0
DEC-27 16800 C 0 0 0 0 0 | 0 0 0 6278 +273 23 0 | 0 0 0 0 0
DEC-27 17000 C 0 0 0 0 0 | 0 0 0 6153 +271 23 0 | 0 0 0 0 0
DEC-27 17200 C 0 0 0 0 0 | 0 0 0 6029 +269 23 0 | 0 0 0 0 0
DEC-27 17400 C 0 0 0 0 0 | 0 0 0 5906 +266 23 0 | 0 0 0 0 0
DEC-27 17600 C 0 0 0 0 0 | 0 0 0 5785 +265 23 0 | 0 0 0 0 0
DEC-27 17800 C 0 0 0 0 0 | 0 0 0 5664 +262 23 0 | 0 0 0 0 0
DEC-27 18000 C 0 0 0 0 0 | 0 0 0 5545 +260 23 0 | 0 0 0 0 0
DEC-27 18200 C 0 0 0 0 0 | 0 0 0 5427 +257 22 0 | 0 0 0 0 0
DEC-27 18400 C 0 0 0 0 0 | 0 0 0 5310 +255 22 0 | 0 0 0 0 0
DEC-27 18600 C 0 0 0 0 0 | 0 0 0 5194 +252 22 0 | 0 0 0 0 0
DEC-27 18800 C 0 0 0 0 0 | 0 0 0 5080 +250 22 0 | 0 0 0 0 0
DEC-27 19000 C 0 0 0 0 0 | 0 0 0 4967 +247 22 0 | 0 0 0 0 0
DEC-27 19200 C 0 0 0 0 0 | 0 0 0 4855 +245 22 0 | 0 0 0 0 0
DEC-27 19400 C 0 0 0 0 0 | 0 0 0 4744 +242 22 0 | 0 0 0 0 0
DEC-27 19600 C 0 0 0 0 0 | 0 0 0 4635 +240 22 0 | 0 0 0 0 0
DEC-27 19800 C 0 0 0 0 0 | 0 0 0 4526 +236 21 0 | 0 0 0 0 0
DEC-27 20000 C 0 0 0 0 0 | 0 0 0 4419 +234 21 0 | 0 0 0 0 0
DEC-27 20400 C 0 0 0 0 0 | 0 0 0 4209 +229 21 0 | 0 0 0 0 0
DEC-27 20800 C 0 0 0 0 0 | 0 0 0 4004 +209 21 0 | 0 0 0 0 0
DEC-27 21200 C 0 0 0 0 0 | 0 0 0 3819 +203 21 0 | 0 0 0 0 0
DEC-27 21600 C 0 0 0 0 0 | 0 0 0 3639 +197 21 0 | 0 0 0 0 0
DEC-27 22000 C 0 0 0 0 0 | 0 0 0 3465 +192 20 0 | 0 0 0 0 0
DEC-27 22400 C 0 0 0 0 0 | 0 0 0 3296 +186 20 0 | 0 0 0 0 0
DEC-27 22800 C 0 0 0 0 0 | 0 0 0 3132 +181 20 0 | 0 0 0 0 0
DEC-27 23200 C 0 0 0 0 0 | 0 0 0 2973 +175 20 0 | 0 0 0 0 0
DEC-27 23600 C 0 0 0 0 0 | 0 0 0 2819 +169 20 0 | 0 0 0 0 0
DEC-27 24000 C 0 0 0 0 0 | 0 0 0 2671 +164 20 0 | 0 0 0 0 0
DEC-27 24400 C 0 0 0 0 0 | 0 0 0 2527 +158 19 0 | 0 0 0 0 0
DEC-27 24800 C 0 0 0 0 0 | 0 0 0 2389 +153 19 0 | 0 0 0 0 0
DEC-27 25200 C 0 0 0 0 0 | 0 0 0 2255 +147 19 0 | 0 0 0 0 0
DEC-27 25600 C 0 0 0 0 0 | 0 0 0 2126 +141 19 0 | 0 0 0 0 0
DEC-27 26000 C 0 0 0 0 0 | 0 0 0 2002 +136 19 0 | 0 0 0 0 0
DEC-27 26400 C 0 0 0 0 0 | 0 0 0 1883 +131 19 0 | 0 0 0 0 0
TOTAL CALL 0 | TOTAL CALL 0 | TOTAL CALL 0 0 0
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-27 16600 P 0 0 0 0 0 | 0 0 0 2395 -76 23 0 | 0 0 0 0 0
DEC-27 16800 P 0 0 0 0 0 | 0 0 0 2468 -79 23 0 | 0 0 0 0 0
DEC-27 17000 P 0 0 0 0 0 | 0 0 0 2543 -81 23 0 | 0 0 0 0 0
DEC-27 17200 P 0 0 0 0 0 | 0 0 0 2619 -83 23 0 | 0 0 0 0 0
DEC-27 17400 P 0 0 0 0 0 | 0 0 0 2696 -86 23 0 | 0 0 0 0 0
DEC-27 17600 P 0 0 0 0 0 | 0 0 0 2775 -87 23 0 | 0 0 0 0 0
DEC-27 17800 P 0 0 0 0 0 | 0 0 0 2854 -90 23 0 | 0 0 0 0 0
DEC-27 18000 P 0 0 0 0 0 | 0 0 0 2935 -92 23 0 | 0 0 0 0 0
DEC-27 18200 P 0 0 0 0 0 | 0 0 0 3017 -95 22 0 | 0 0 0 0 0
DEC-27 18400 P 0 0 0 0 0 | 0 0 0 3100 -97 22 0 | 0 0 0 0 0
DEC-27 18600 P 0 0 0 0 0 | 0 0 0 3184 -100 22 0 | 0 0 0 0 0
DEC-27 18800 P 0 0 0 0 0 | 0 0 0 3270 -102 22 0 | 0 0 0 0 0
DEC-27 19000 P 0 0 0 0 0 | 0 0 0 3357 -105 22 0 | 0 0 0 0 0
DEC-27 19200 P 0 0 0 0 0 | 0 0 0 3445 -107 22 0 | 0 0 0 0 0
DEC-27 19400 P 0 0 0 0 0 | 0 0 0 3534 -110 22 0 | 0 0 0 0 0
DEC-27 19600 P 0 0 0 0 0 | 0 0 0 3625 -112 22 0 | 0 0 0 0 0
DEC-27 19800 P 0 0 0 0 0 | 0 0 0 3716 -116 21 0 | 0 0 0 0 0
DEC-27 20000 P 0 0 0 0 0 | 0 0 0 3809 -118 21 0 | 0 0 0 0 0
DEC-27 20400 P 0 0 0 0 0 | 0 0 0 3999 -123 21 0 | 0 0 0 0 0
DEC-27 20800 P 0 0 0 0 0 | 0 0 0 4194 -143 21 0 | 0 0 0 0 0
DEC-27 21200 P 0 0 0 0 0 | 0 0 0 4409 -149 21 0 | 0 0 0 0 0
DEC-27 21600 P 0 0 0 0 0 | 0 0 0 4629 -155 21 0 | 0 0 0 0 0
DEC-27 22000 P 0 0 0 0 0 | 0 0 0 4855 -160 20 0 | 0 0 0 0 0
DEC-27 22400 P 0 0 0 0 0 | 0 0 0 5086 -166 20 0 | 0 0 0 0 0
DEC-27 22800 P 0 0 0 0 0 | 0 0 0 5322 -171 20 0 | 0 0 0 0 0
DEC-27 23200 P 0 0 0 0 0 | 0 0 0 5563 -177 20 0 | 0 0 0 0 0
DEC-27 23600 P 0 0 0 0 0 | 0 0 0 5809 -183 20 0 | 0 0 0 0 0
DEC-27 24000 P 0 0 0 0 0 | 0 0 0 6061 -188 20 0 | 0 0 0 0 0
DEC-27 24400 P 0 0 0 0 0 | 0 0 0 6317 -194 19 0 | 0 0 0 0 0
DEC-27 24800 P 0 0 0 0 0 | 0 0 0 6579 -199 19 0 | 0 0 0 0 0
DEC-27 25200 P 0 0 0 0 0 | 0 0 0 6845 -205 19 0 | 0 0 0 0 0
DEC-27 25600 P 0 0 0 0 0 | 0 0 0 7116 -211 19 0 | 0 0 0 0 0
DEC-27 26000 P 0 0 0 0 0 | 0 0 0 7392 -216 19 0 | 0 0 0 0 0
DEC-27 26400 P 0 0 0 0 0 | 0 0 0 7673 -221 19 0 | 0 0 0 0 0
TOTAL PUT 0 | TOTAL PUT 0 | TOTAL PUT 0 0 0
| MONTH PUT/CALL RATIO ---------
| MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 1.14
MARKET TOTAL 30693 141222 +1520
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED