MINI-HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
TOP 10 TRADED (BY VOLUME) VOLUME O.Q.P. IV% DAILY DAILY OPEN O.Q.P.
CLOSE HIGH LOW INTEREST CHANGE
P JAN-22 24600 1203 142 19 208 66 443 +10
C JAN-22 25200 1143 144 18 283 94 679 -33
P JAN-22 24400 1062 95 20 141 43 689 +6
P JAN-22 24800 906 210 19 300 104 410 +16
C JAN-22 25000 898 218 18 405 153 709 -43
C JAN-22 25400 788 85 18 190 55 498 -32
C JAN-22 25600 666 51 18 123 32 378 -23
C JAN-22 24800 551 320 18 547 237 627 -54
P JAN-22 24200 517 62 21 95 29 368 +3
P JAN-22 25000 461 305 18 413 162 271 +22
Mini-Hang Seng Index Options HK$10 per point
Prev. Business Day Business Day
20 JAN 2022, THURSDAY 21 JAN 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
JAN-22 18200 C 0 0 0 0 0 | 0 0 0 6716 -72 0 0 | 0 0 0 0 0
JAN-22 18300 C 0 0 0 0 0 | 0 0 0 6616 -72 0 0 | 0 0 0 0 0
JAN-22 18400 C 0 0 0 0 0 | 0 0 0 6516 -72 0 0 | 0 0 0 0 0
JAN-22 18500 C 0 0 0 0 0 | 0 0 0 6416 -72 0 0 | 0 0 0 0 0
JAN-22 18600 C 0 0 0 0 0 | 0 0 0 6316 -72 0 0 | 0 0 0 0 0
JAN-22 18700 C 0 0 0 0 0 | 0 0 0 6216 -72 0 0 | 0 0 0 0 0
JAN-22 18800 C 0 0 0 0 0 | 0 0 0 6116 -72 0 0 | 0 0 0 0 0
JAN-22 18900 C 0 0 0 0 0 | 0 0 0 6016 -72 0 0 | 0 0 0 0 0
JAN-22 19000 C 0 0 0 0 0 | 0 0 0 5916 -72 0 0 | 0 0 0 0 0
JAN-22 19100 C 0 0 0 0 0 | 0 0 0 5816 -72 0 0 | 0 0 0 0 0
JAN-22 19200 C 0 0 0 0 0 | 0 0 0 5716 -72 0 0 | 0 0 0 0 0
JAN-22 19300 C 0 0 0 0 0 | 0 0 0 5616 -72 0 0 | 0 0 0 0 0
JAN-22 19400 C 0 0 0 0 0 | 0 0 0 5516 -72 0 0 | 0 0 0 0 0
JAN-22 19500 C 0 0 0 0 0 | 0 0 0 5416 -72 0 0 | 0 0 0 0 0
JAN-22 19600 C 0 0 0 0 0 | 0 0 0 5316 -72 0 0 | 0 0 0 0 0
JAN-22 19700 C 0 0 0 0 0 | 0 0 0 5216 -72 0 0 | 0 0 0 0 0
JAN-22 19800 C 0 0 0 0 0 | 0 0 0 5116 -72 0 0 | 0 0 0 0 0
JAN-22 19900 C 0 0 0 0 0 | 0 0 0 5016 -72 0 0 | 0 0 0 0 0
JAN-22 20000 C 0 0 0 0 0 | 0 0 0 4916 -72 0 0 | 0 0 0 0 0
JAN-22 20200 C 0 0 0 0 0 | 0 0 0 4716 -72 0 0 | 0 0 0 0 0
JAN-22 20400 C 0 0 0 0 0 | 0 0 0 4516 -72 0 0 | 0 0 0 0 0
JAN-22 20600 C 0 0 0 0 0 | 0 0 0 4316 -72 0 0 | 0 0 0 0 0
JAN-22 20800 C 0 0 0 0 0 | 0 0 0 4116 -72 0 0 | 0 0 0 0 0
JAN-22 21000 C 0 0 0 0 0 | 0 0 0 3916 -72 0 0 | 3100 2048 0 1 0
JAN-22 21200 C 0 0 0 0 0 | 0 0 0 3716 -72 0 0 | 2800 1966 0 2 0
JAN-22 21400 C 0 0 0 0 0 | 0 0 0 3516 -72 0 0 | 2040 1718 0 4 0
JAN-22 21600 C 0 0 0 0 0 | 0 0 0 3316 -72 0 0 | 2719 1276 0 5 0
JAN-22 21800 C 0 0 0 0 0 | 0 0 0 3116 -72 0 0 | 2510 1135 0 4 0
JAN-22 22000 C 3070 3070 3070 3070 1 | 0 0 0 2916 -72 0 0 | 3070 920 1 24 -1
JAN-22 22200 C 0 0 0 0 0 | 0 0 0 2716 -73 0 0 | 2263 779 0 17 0
JAN-22 22400 C 0 0 0 0 0 | 0 0 0 2516 -73 0 0 | 1889 622 0 10 0
JAN-22 22600 C 0 0 0 0 0 | 2288 2288 2288 2319 -70 29 1 | 2288 490 1 50 0
JAN-22 22800 C 0 0 0 0 0 | 2000 2000 2000 2120 -71 28 1 | 2169 376 1 81 0
JAN-22 23000 C 0 0 0 0 0 | 1768 1768 1768 1918 -73 23 1 | 1930 280 1 129 -1
JAN-22 23200 C 1901 1938 1830 1830 5 | 1620 1735 1620 1719 -76 22 2 | 1938 205 7 203 -2
JAN-22 23400 C 0 0 0 0 0 | 1389 1389 1389 1530 -61 25 1 | 1530 146 1 190 0
JAN-22 23600 C 1520 1630 1465 1585 12 | 1305 1361 1177 1328 -75 22 14 | 1630 103 26 291 -4
JAN-22 23800 C 1287 1450 1262 1402 11 | 1100 1177 1012 1128 -82 19 16 | 1450 72 27 415 -19
JAN-22 24000 C 1134 1260 1060 1206 26 | 950 965 800 948 -49 20 41 | 1260 51 67 439 -17
JAN-22 24200 C 933 1060 886 984 46 | 730 800 664 769 -70 20 19 | 1060 36 65 581 -62
JAN-22 24400 C 672 899 672 825 46 | 600 661 488 632 -34 22 63 | 899 26 109 504 -23
JAN-22 24600 C 537 705 537 600 69 | 500 502 354 448 -62 19 110 | 705 21 179 670 -22
JAN-22 24800 C 295 547 295 408 66 | 318 365 237 320 -54 18 485 | 547 15 551 627 +46
JAN-22 25000 C 242 405 242 329 274 | 214 257 153 218 -43 18 624 | 405 12 898 709 +63
JAN-22 25200 C 176 283 173 200 345 | 145 170 94 144 -33 18 798 | 310 10 1143 679 +177
JAN-22 25400 C 105 190 105 138 239 | 105 108 55 85 -32 18 549 | 248 8 788 498 +88
JAN-22 25600 C 74 123 70 70 252 | 57 65 32 51 -23 18 414 | 208 5 666 378 +129
JAN-22 25800 C 45 80 45 62 161 | 35 39 20 28 -17 18 111 | 166 5 272 254 +65
JAN-22 26000 C 35 47 30 37 194 | 20 22 12 14 -13 18 65 | 145 2 259 177 +47
JAN-22 26200 C 24 27 21 27 70 | 20 20 8 7 -9 18 36 | 116 4 106 127 +27
JAN-22 26400 C 15 17 13 17 24 | 6 6 5 3 -6 18 18 | 92 4 42 83 0
JAN-22 26600 C 11 11 9 10 22 | 5 6 4 2 -3 19 57 | 73 2 79 139 +66
JAN-22 26800 C 0 0 0 0 0 | 0 0 0 1 -2 20 0 | 62 3 0 10 0
JAN-22 27000 C 0 0 0 0 0 | 3 3 3 1 -1 21 1 | 50 3 1 8 0
JAN-22 27200 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 30 8 0 1 0
JAN-22 27400 C 3 3 3 3 2 | 0 0 0 1 0 25 0 | 26 3 2 2 -1
JAN-22 27600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 29 8 0 8 0
JAN-22 27800 C 0 0 0 0 0 | 0 0 0 1 0 28 0 | 23 2 0 8 0
JAN-22 28000 C 0 0 0 0 0 | 0 0 0 1 0 30 0 | 18 1 0 11 0
JAN-22 28200 C 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
JAN-22 28400 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 11 11 0 1 0
JAN-22 28600 C 0 0 0 0 0 | 0 0 0 1 0 35 0 | 0 0 0 0 0
JAN-22 28800 C 0 0 0 0 0 | 0 0 0 1 0 37 0 | 0 0 0 0 0
JAN-22 29000 C 0 0 0 0 0 | 0 0 0 1 0 38 0 | 4 4 0 3 0
JAN-22 29200 C 0 0 0 0 0 | 0 0 0 1 0 40 0 | 0 0 0 0 0
JAN-22 29400 C 0 0 0 0 0 | 0 0 0 1 0 41 0 | 0 0 0 0 0
JAN-22 29600 C 0 0 0 0 0 | 0 0 0 1 0 43 0 | 0 0 0 0 0
JAN-22 29800 C 0 0 0 0 0 | 0 0 0 1 0 44 0 | 0 0 0 0 0
JAN-22 30000 C 0 0 0 0 0 | 0 0 0 1 0 46 0 | 0 0 0 0 0
JAN-22 30200 C 0 0 0 0 0 | 0 0 0 1 0 47 0 | 0 0 0 0 0
JAN-22 30400 C 0 0 0 0 0 | 0 0 0 1 0 49 0 | 0 0 0 0 0
JAN-22 30600 C 0 0 0 0 0 | 0 0 0 1 0 50 0 | 0 0 0 0 0
JAN-22 30800 C 0 0 0 0 0 | 0 0 0 1 0 52 0 | 0 0 0 0 0
JAN-22 31000 C 0 0 0 0 0 | 0 0 0 1 0 53 0 | 0 0 0 0 0
JAN-22 31200 C 0 0 0 0 0 | 0 0 0 1 0 55 0 | 0 0 0 0 0
JAN-22 31400 C 0 0 0 0 0 | 0 0 0 1 0 56 0 | 0 0 0 0 0
JAN-22 31600 C 0 0 0 0 0 | 0 0 0 1 0 58 0 | 1 1 0 1 0
TOTAL CALL 1865 | TOTAL CALL 3427 | TOTAL CALL 5292 7344 +556
CONTRACT STRIKE *OPENING *DAILY *DAILY CLOSE VOLUME |*OPENING *DAILY *DAILY O.Q.P. O.Q.P. IV% VOLUME | *Contract *Contract Volume Open Change in
MONTH PRICE PRICE HIGH LOW PRICE | PRICE HIGH LOW CLOSE CHANGE | High Low Interest OI
JAN-22 18200 P 0 0 0 0 0 | 0 0 0 1 0 76 0 | 15 2 0 4 0
JAN-22 18300 P 0 0 0 0 0 | 0 0 0 1 0 75 0 | 0 0 0 0 0
JAN-22 18400 P 0 0 0 0 0 | 0 0 0 1 0 74 0 | 23 7 0 3 0
JAN-22 18500 P 0 0 0 0 0 | 0 0 0 1 0 72 0 | 33 23 0 6 0
JAN-22 18600 P 0 0 0 0 0 | 0 0 0 1 0 71 0 | 25 25 0 1 0
JAN-22 18700 P 0 0 0 0 0 | 0 0 0 1 0 70 0 | 56 4 0 43 0
JAN-22 18800 P 0 0 0 0 0 | 0 0 0 1 0 69 0 | 32 1 0 12 0
JAN-22 18900 P 0 0 0 0 0 | 0 0 0 1 0 68 0 | 50 7 0 2 0
JAN-22 19000 P 0 0 0 0 0 | 0 0 0 1 0 66 0 | 84 1 0 17 0
JAN-22 19100 P 0 0 0 0 0 | 0 0 0 1 0 65 0 | 105 34 0 4 0
JAN-22 19200 P 0 0 0 0 0 | 0 0 0 1 0 64 0 | 69 1 0 3 0
JAN-22 19300 P 0 0 0 0 0 | 0 0 0 1 0 63 0 | 34 1 0 2 0
JAN-22 19400 P 0 0 0 0 0 | 0 0 0 1 0 62 0 | 78 9 0 7 0
JAN-22 19500 P 0 0 0 0 0 | 0 0 0 1 0 60 0 | 125 9 0 4 0
JAN-22 19600 P 0 0 0 0 0 | 0 0 0 1 0 59 0 | 102 1 0 5 0
JAN-22 19700 P 0 0 0 0 0 | 0 0 0 1 0 58 0 | 74 3 0 7 0
JAN-22 19800 P 0 0 0 0 0 | 0 0 0 1 0 57 0 | 124 5 0 23 0
JAN-22 19900 P 0 0 0 0 0 | 0 0 0 1 0 56 0 | 94 1 0 20 0
JAN-22 20000 P 0 0 0 0 0 | 1 1 1 1 0 55 4 | 125 1 4 59 -4
JAN-22 20200 P 0 0 0 0 0 | 0 0 0 1 0 52 0 | 108 1 0 51 0
JAN-22 20400 P 0 0 0 0 0 | 0 0 0 1 0 50 0 | 152 1 0 84 0
JAN-22 20600 P 0 0 0 0 0 | 0 0 0 1 0 48 0 | 146 1 0 35 0
JAN-22 20800 P 0 0 0 0 0 | 0 0 0 1 0 46 0 | 178 1 0 146 0
JAN-22 21000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 275 1 0 327 0
JAN-22 21200 P 0 0 0 0 0 | 0 0 0 1 0 41 0 | 240 1 0 167 0
JAN-22 21400 P 0 0 0 0 0 | 1 1 1 1 0 39 4 | 339 1 4 282 -4
JAN-22 21600 P 0 0 0 0 0 | 1 1 1 1 0 37 20 | 300 1 20 264 -3
JAN-22 21800 P 0 0 0 0 0 | 1 1 1 1 0 35 70 | 414 1 70 143 -36
JAN-22 22000 P 1 2 1 2 100 | 2 3 2 1 0 32 5 | 473 1 105 471 -41
JAN-22 22200 P 3 3 2 2 4 | 2 3 2 1 0 30 3 | 468 2 7 344 -144
JAN-22 22400 P 0 0 0 0 0 | 4 4 2 1 0 28 3 | 564 2 3 487 -3
JAN-22 22600 P 3 3 2 2 3 | 4 5 3 2 0 28 4 | 610 2 7 341 -3
JAN-22 22800 P 5 5 3 5 47 | 6 7 3 3 0 27 18 | 680 3 65 767 -2
JAN-22 23000 P 7 7 4 5 10 | 8 9 5 4 0 26 97 | 795 4 107 369 -67
JAN-22 23200 P 8 9 5 7 10 | 12 13 7 6 -1 25 29 | 888 5 39 256 -39
JAN-22 23400 P 10 12 6 6 16 | 18 19 10 10 -1 24 94 | 979 6 110 308 +34
JAN-22 23600 P 18 18 10 10 31 | 20 28 15 15 -2 23 144 | 1045 10 175 467 -36
JAN-22 23800 P 26 26 14 14 95 | 34 42 23 25 -1 22 227 | 1260 14 322 491 -49
JAN-22 24000 P 41 41 19 25 127 | 30 64 30 39 +1 21 273 | 1444 19 400 502 -74
JAN-22 24200 P 60 60 29 34 143 | 60 95 54 62 +3 21 374 | 1404 29 517 368 -48
JAN-22 24400 P 93 94 43 46 365 | 100 141 82 95 +6 20 697 | 1760 43 1062 689 +226
JAN-22 24600 P 132 132 66 83 454 | 129 208 127 142 +10 19 749 | 1854 66 1203 443 +78
JAN-22 24800 P 196 198 104 130 345 | 218 300 190 210 +16 19 561 | 2009 104 906 410 +152
JAN-22 25000 P 302 302 162 197 281 | 294 413 279 305 +22 18 180 | 2283 162 461 271 +87
JAN-22 25200 P 375 380 243 300 110 | 447 535 392 414 +17 17 33 | 2330 243 143 60 +48
JAN-22 25400 P 455 455 350 350 12 | 612 730 535 554 +18 17 11 | 2624 350 23 15 +8
JAN-22 25600 P 624 650 510 510 8 | 820 875 700 737 +43 19 7 | 2866 510 15 37 +3
JAN-22 25800 P 0 0 0 0 0 | 0 0 0 918 +56 19 0 | 3082 1810 0 5 0
JAN-22 26000 P 0 0 0 0 0 | 1153 1153 1153 1107 +62 20 1 | 3245 1153 1 9 0
JAN-22 26200 P 0 0 0 0 0 | 0 0 0 1298 +63 21 0 | 3425 2877 0 7 0
JAN-22 26400 P 0 0 0 0 0 | 0 0 0 1497 +68 23 0 | 3592 3180 0 10 0
JAN-22 26600 P 0 0 0 0 0 | 0 0 0 1692 +67 24 0 | 0 0 0 0 0
JAN-22 26800 P 0 0 0 0 0 | 0 0 0 1891 +70 25 0 | 0 0 0 0 0
JAN-22 27000 P 0 0 0 0 0 | 0 0 0 2084 +71 0 0 | 3540 3535 0 3 0
JAN-22 27200 P 0 0 0 0 0 | 0 0 0 2284 +71 0 0 | 0 0 0 0 0
JAN-22 27400 P 0 0 0 0 0 | 0 0 0 2484 +72 0 0 | 0 0 0 0 0
JAN-22 27600 P 0 0 0 0 0 | 0 0 0 2684 +72 0 0 | 4490 4490 0 1 0
JAN-22 27800 P 0 0 0 0 0 | 0 0 0 2884 +72 0 0 | 0 0 0 0 0
JAN-22 28000 P 0 0 0 0 0 | 0 0 0 3084 +72 0 0 | 4885 4885 0 1 0
JAN-22 28200 P 0 0 0 0 0 | 0 0 0 3284 +72 0 0 | 0 0 0 0 0
JAN-22 28400 P 0 0 0 0 0 | 0 0 0 3484 +72 0 0 | 5230 5230 0 1 0
JAN-22 28600 P 0 0 0 0 0 | 0 0 0 3684 +72 0 0 | 0 0 0 0 0
JAN-22 28800 P 0 0 0 0 0 | 0 0 0 3884 +72 0 0 | 0 0 0 0 0
JAN-22 29000 P 0 0 0 0 0 | 0 0 0 4084 +72 0 0 | 0 0 0 0 0
JAN-22 29200 P 0 0 0 0 0 | 0 0 0 4284 +72 0 0 | 0 0 0 0 0
JAN-22 29400 P 0 0 0 0 0 | 0 0 0 4484 +72 0 0 | 0 0 0 0 0
JAN-22 29600 P 0 0 0 0 0 | 0 0 0 4684 +72 0 0 | 0 0 0 0 0
JAN-22 29800 P 0 0 0 0 0 | 0 0 0 4884 +72 0 0 | 0 0 0 0 0
JAN-22 30000 P 0 0 0 0 0 | 0 0 0 5084 +72 0 0 | 6815 5755 0 2 0
JAN-22 30200 P 0 0 0 0 0 | 0 0 0 5284 +72 0 0 | 0 0 0 0 0
JAN-22 30400 P 0 0 0 0 0 | 0 0 0 5484 +72 0 0 | 0 0 0 0 0
JAN-22 30600 P 0 0 0 0 0 | 0 0 0 5684 +72 0 0 | 0 0 0 0 0
JAN-22 30800 P 0 0 0 0 0 | 0 0 0 5884 +72 0 0 | 0 0 0 0 0
JAN-22 31000 P 0 0 0 0 0 | 0 0 0 6084 +72 0 0 | 0 0 0 0 0
JAN-22 31200 P 0 0 0 0 0 | 0 0 0 6284 +72 0 0 | 0 0 0 0 0
JAN-22 31400 P 0 0 0 0 0 | 0 0 0 6484 +72 0 0 | 0 0 0 0 0
JAN-22 31600 P 0 0 0 0 0 | 0 0 0 6684 +72 0 0 | 0 0 0 0 0
TOTAL PUT 2161 | TOTAL PUT 3608 | TOTAL PUT 5769 8856 +83
| MONTH PUT/CALL RATIO 1.09
| MONTH TOTAL 11061 16200 +639
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
FEB-22 18200 C 0 0 0 0 0 | 0 0 0 6701 -60 34 0 | 0 0 0 0 0
FEB-22 18300 C 0 0 0 0 0 | 0 0 0 6601 -61 33 0 | 0 0 0 0 0
FEB-22 18400 C 0 0 0 0 0 | 0 0 0 6501 -61 33 0 | 0 0 0 0 0
FEB-22 18500 C 0 0 0 0 0 | 0 0 0 6401 -61 32 0 | 0 0 0 0 0
FEB-22 18600 C 0 0 0 0 0 | 0 0 0 6302 -60 34 0 | 0 0 0 0 0
FEB-22 18700 C 0 0 0 0 0 | 0 0 0 6202 -60 33 0 | 0 0 0 0 0
FEB-22 18800 C 0 0 0 0 0 | 0 0 0 6102 -60 33 0 | 0 0 0 0 0
FEB-22 18900 C 0 0 0 0 0 | 0 0 0 6002 -60 32 0 | 0 0 0 0 0
FEB-22 19000 C 0 0 0 0 0 | 0 0 0 5902 -60 31 0 | 0 0 0 0 0
FEB-22 19100 C 0 0 0 0 0 | 0 0 0 5803 -59 32 0 | 0 0 0 0 0
FEB-22 19200 C 0 0 0 0 0 | 0 0 0 5703 -60 32 0 | 0 0 0 0 0
FEB-22 19300 C 0 0 0 0 0 | 0 0 0 5603 -60 31 0 | 0 0 0 0 0
FEB-22 19400 C 0 0 0 0 0 | 0 0 0 5504 -59 31 0 | 0 0 0 0 0
FEB-22 19500 C 0 0 0 0 0 | 0 0 0 5404 -59 31 0 | 0 0 0 0 0
FEB-22 19600 C 0 0 0 0 0 | 0 0 0 5304 -60 30 0 | 0 0 0 0 0
FEB-22 19700 C 0 0 0 0 0 | 0 0 0 5205 -59 30 0 | 0 0 0 0 0
FEB-22 19800 C 0 0 0 0 0 | 0 0 0 5105 -59 30 0 | 0 0 0 0 0
FEB-22 19900 C 0 0 0 0 0 | 0 0 0 5006 -59 30 0 | 0 0 0 0 0
FEB-22 20000 C 0 0 0 0 0 | 0 0 0 4907 -58 30 0 | 0 0 0 0 0
FEB-22 20200 C 0 0 0 0 0 | 0 0 0 4708 -58 29 0 | 0 0 0 0 0
FEB-22 20400 C 0 0 0 0 0 | 0 0 0 4510 -57 29 0 | 0 0 0 0 0
FEB-22 20600 C 0 0 0 0 0 | 0 0 0 4312 -57 28 0 | 0 0 0 0 0
FEB-22 20800 C 0 0 0 0 0 | 0 0 0 4115 -56 28 0 | 3615 3555 0 25 0
FEB-22 21000 C 0 0 0 0 0 | 0 0 0 3918 -55 27 0 | 3359 3261 0 5 0
FEB-22 21200 C 0 0 0 0 0 | 0 0 0 3722 -54 27 0 | 3063 2622 0 39 0
FEB-22 21400 C 0 0 0 0 0 | 0 0 0 3526 -53 26 0 | 3103 2354 0 18 0
FEB-22 21600 C 0 0 0 0 0 | 0 0 0 3331 -55 26 0 | 2904 2183 0 4 0
FEB-22 21800 C 3250 3250 3250 3250 2 | 0 0 0 3137 -53 25 0 | 3250 1400 2 42 -2
FEB-22 22000 C 0 0 0 0 0 | 0 0 0 2945 -51 25 0 | 2397 1340 0 14 0
FEB-22 22200 C 0 0 0 0 0 | 0 0 0 2753 -50 24 0 | 2396 950 0 38 0
FEB-22 22400 C 2650 2650 2638 2638 13 | 0 0 0 2563 -48 24 0 | 2650 830 13 19 -1
FEB-22 22600 C 0 0 0 0 0 | 0 0 0 2375 -47 23 0 | 2120 683 0 54 0
FEB-22 22800 C 2261 2271 2261 2271 10 | 2070 2070 2070 2190 -44 23 1 | 2271 564 11 45 0
FEB-22 23000 C 2132 2160 2132 2160 5 | 0 0 0 2008 -41 22 0 | 2160 461 5 15 -4
FEB-22 23200 C 0 0 0 0 0 | 1803 1870 1750 1828 -37 22 19 | 1870 383 19 50 -9
FEB-22 23400 C 1798 1798 1718 1744 17 | 1640 1640 1640 1653 -34 21 1 | 1798 303 18 118 -10
FEB-22 23600 C 1543 1710 1543 1710 13 | 1447 1447 1447 1482 -33 21 10 | 1710 253 23 43 +6
FEB-22 23800 C 1456 1470 1456 1470 6 | 0 0 0 1322 -26 20 0 | 1470 197 6 93 -6
FEB-22 24000 C 1220 1220 1210 1210 2 | 1130 1199 1045 1148 -46 19 16 | 1220 157 18 159 +7
FEB-22 24200 C 1085 1200 1054 1200 12 | 950 1032 893 1014 -28 19 11 | 1200 126 23 71 -5
FEB-22 24400 C 948 1071 921 1071 15 | 850 850 780 874 -25 19 4 | 1071 91 19 188 -5
FEB-22 24600 C 819 845 776 836 15 | 700 743 659 745 -14 19 20 | 845 76 35 242 -9
FEB-22 24800 C 660 758 653 743 18 | 600 653 540 630 -15 18 110 | 758 62 128 143 +43
FEB-22 25000 C 579 662 550 620 36 | 477 540 457 530 -4 18 133 | 662 61 169 158 +17
FEB-22 25200 C 481 550 460 522 26 | 400 453 363 435 -7 18 71 | 550 50 97 122 0
FEB-22 25400 C 380 451 380 396 29 | 343 372 302 356 -5 18 56 | 451 41 85 146 +35
FEB-22 25600 C 328 375 300 350 16 | 255 295 235 293 -2 18 43 | 375 28 59 136 -10
FEB-22 25800 C 271 298 243 298 14 | 210 238 188 239 -1 18 32 | 298 30 46 133 -4
FEB-22 26000 C 186 243 186 226 17 | 168 194 150 193 0 18 39 | 243 32 56 127 +12
FEB-22 26200 C 165 179 160 178 33 | 142 142 120 154 0 18 18 | 179 23 51 81 +31
FEB-22 26400 C 129 145 123 140 10 | 100 122 91 123 +1 18 21 | 145 24 31 49 +15
FEB-22 26600 C 103 112 98 98 8 | 94 96 72 96 0 18 49 | 112 22 57 78 +43
FEB-22 26800 C 80 80 76 76 3 | 62 75 58 75 0 18 56 | 80 16 59 25 +10
FEB-22 27000 C 64 67 64 67 2 | 48 58 42 58 0 18 10 | 67 11 12 40 +7
FEB-22 27200 C 52 55 52 55 4 | 0 0 0 45 +1 19 0 | 55 10 4 15 +4
FEB-22 27400 C 40 41 38 41 6 | 36 36 36 35 0 19 1 | 41 11 7 15 +5
FEB-22 27600 C 29 30 29 30 6 | 26 26 26 27 0 19 1 | 30 9 7 14 +5
FEB-22 27800 C 0 0 0 0 0 | 0 0 0 20 0 19 0 | 17 10 0 11 0
FEB-22 28000 C 19 19 19 19 1 | 15 17 15 15 0 19 4 | 19 12 5 5 +3
FEB-22 28200 C 0 0 0 0 0 | 13 13 13 11 0 19 1 | 13 10 1 2 +1
FEB-22 28400 C 0 0 0 0 0 | 0 0 0 8 0 19 0 | 0 0 0 0 0
FEB-22 28600 C 0 0 0 0 0 | 0 0 0 6 0 19 0 | 8 8 0 1 0
FEB-22 28800 C 0 0 0 0 0 | 0 0 0 5 0 19 0 | 0 0 0 0 0
FEB-22 29000 C 0 0 0 0 0 | 0 0 0 3 -1 19 0 | 0 0 0 0 0
FEB-22 29200 C 0 0 0 0 0 | 0 0 0 2 -1 19 0 | 0 0 0 0 0
FEB-22 29400 C 0 0 0 0 0 | 0 0 0 1 -1 18 0 | 0 0 0 0 0
FEB-22 29600 C 4 4 4 4 25 | 0 0 0 1 0 19 0 | 4 4 25 25 +25
FEB-22 29800 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
FEB-22 30000 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
FEB-22 30200 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
FEB-22 30400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-22 30600 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
FEB-22 30800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
TOTAL CALL 364 | TOTAL CALL 727 | TOTAL CALL 1091 2608 +204
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
FEB-22 18200 P 0 0 0 0 0 | 0 0 0 1 0 34 0 | 22 3 0 18 0
FEB-22 18300 P 1 1 1 1 1 | 4 4 4 1 0 33 1 | 18 1 2 11 -1
FEB-22 18400 P 0 0 0 0 0 | 0 0 0 1 0 33 0 | 20 5 0 5 0
FEB-22 18500 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 0 0 0 0 0
FEB-22 18600 P 0 0 0 0 0 | 0 0 0 1 0 32 0 | 22 4 0 0 0
FEB-22 18700 P 0 0 0 0 0 | 0 0 0 1 0 31 0 | 11 10 0 10 0
FEB-22 18800 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 24 24 0 2 0
FEB-22 18900 P 0 0 0 0 0 | 0 0 0 1 0 30 0 | 0 0 0 0 0
FEB-22 19000 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 27 5 0 5 0
FEB-22 19100 P 0 0 0 0 0 | 0 0 0 1 0 29 0 | 20 6 0 5 0
FEB-22 19200 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 32 6 0 12 0
FEB-22 19300 P 0 0 0 0 0 | 0 0 0 1 0 28 0 | 44 7 0 3 0
FEB-22 19400 P 0 0 0 0 0 | 8 8 8 1 0 27 2 | 53 7 2 8 -2
FEB-22 19500 P 0 0 0 0 0 | 0 0 0 2 +1 29 0 | 35 8 0 8 0
FEB-22 19600 P 0 0 0 0 0 | 0 0 0 3 +2 29 0 | 60 9 0 10 0
FEB-22 19700 P 0 0 0 0 0 | 10 10 10 4 +3 30 2 | 45 10 2 6 +2
FEB-22 19800 P 0 0 0 0 0 | 0 0 0 5 +3 30 0 | 70 9 0 10 0
FEB-22 19900 P 0 0 0 0 0 | 0 0 0 6 +3 30 0 | 62 8 0 3 0
FEB-22 20000 P 0 0 0 0 0 | 0 0 0 7 +3 30 0 | 81 8 0 23 0
FEB-22 20200 P 0 0 0 0 0 | 14 14 14 9 +4 30 1 | 61 14 1 9 -1
FEB-22 20400 P 0 0 0 0 0 | 16 16 16 10 +3 29 2 | 103 12 2 12 +2
FEB-22 20600 P 0 0 0 0 0 | 18 18 18 13 +5 29 9 | 126 18 9 49 +6
FEB-22 20800 P 11 11 11 11 1 | 17 21 17 15 +5 28 8 | 133 11 9 19 -1
FEB-22 21000 P 0 0 0 0 0 | 18 26 18 19 +6 28 10 | 172 16 10 71 0
FEB-22 21200 P 16 16 14 14 2 | 31 31 30 23 +8 27 3 | 196 14 5 19 0
FEB-22 21400 P 0 0 0 0 0 | 0 0 0 27 +8 27 0 | 226 22 0 94 0
FEB-22 21600 P 0 0 0 0 0 | 0 0 0 33 +10 26 0 | 270 26 0 38 -15
FEB-22 21800 P 24 24 24 24 1 | 38 50 38 40 +11 26 20 | 307 24 21 48 +6
FEB-22 22000 P 33 33 29 29 5 | 45 59 45 48 +12 25 29 | 352 29 34 77 -1
FEB-22 22200 P 40 40 37 37 4 | 52 63 52 57 +14 25 7 | 420 37 11 247 +6
FEB-22 22400 P 47 47 40 40 5 | 60 80 60 68 +16 24 37 | 488 40 42 120 +7
FEB-22 22600 P 0 0 0 0 1 | 70 93 70 80 +18 24 56 | 525 63 57 296 +38
FEB-22 22800 P 66 66 55 55 4 | 85 106 85 96 +20 23 12 | 649 55 16 163 +2
FEB-22 23000 P 80 81 63 65 12 | 101 131 96 115 +23 23 25 | 750 63 37 82 -12
FEB-22 23200 P 102 102 80 80 15 | 124 152 124 137 +25 22 51 | 756 80 66 96 -32
FEB-22 23400 P 119 124 94 94 22 | 150 183 143 164 +28 22 48 | 920 94 70 203 -63
FEB-22 23600 P 150 153 114 118 19 | 139 220 139 195 +31 21 222 | 925 114 241 494 +183
FEB-22 23800 P 180 180 138 144 26 | 211 260 206 232 +34 21 47 | 1041 138 73 78 -10
FEB-22 24000 P 208 213 165 171 30 | 260 310 248 274 +36 20 154 | 1380 165 184 271 +116
FEB-22 24200 P 279 279 205 217 16 | 314 365 295 324 +40 20 48 | 1295 205 64 129 -17
FEB-22 24400 P 317 317 248 255 32 | 362 434 356 381 +42 19 96 | 1588 248 128 65 +9
FEB-22 24600 P 417 417 300 300 39 | 349 520 349 447 +43 19 51 | 1767 300 90 88 +30
FEB-22 24800 P 438 463 365 387 36 | 488 614 488 529 +46 18 81 | 1982 365 117 75 +42
FEB-22 25000 P 580 580 450 450 48 | 638 720 592 625 +48 18 61 | 2130 450 109 58 +31
FEB-22 25200 P 649 654 538 538 12 | 736 784 736 733 +55 18 9 | 1706 538 21 16 +5
FEB-22 25400 P 772 772 745 745 6 | 843 940 843 855 +57 18 4 | 1996 745 10 13 +8
FEB-22 25600 P 875 875 765 765 36 | 900 1100 900 987 +57 18 3 | 2191 765 39 39 +26
FEB-22 25800 P 995 995 995 995 1 | 1225 1225 1216 1130 +57 18 2 | 2285 995 3 14 0
FEB-22 26000 P 0 0 0 0 0 | 0 0 0 1283 +52 18 0 | 2454 1750 0 20 0
FEB-22 26200 P 0 0 0 0 0 | 0 0 0 1449 +59 18 0 | 2636 2482 0 1 0
FEB-22 26400 P 0 0 0 0 0 | 0 0 0 1618 +60 18 0 | 0 0 0 0 0
FEB-22 26600 P 1600 1600 1600 1600 2 | 0 0 0 1794 +61 18 0 | 1600 1600 2 2 +2
FEB-22 26800 P 0 0 0 0 0 | 0 0 0 1975 +63 18 0 | 0 0 0 0 0
FEB-22 27000 P 0 0 0 0 0 | 0 0 0 2159 +63 19 0 | 2860 2800 0 2 0
FEB-22 27200 P 0 0 0 0 0 | 0 0 0 2348 +64 19 0 | 0 0 0 0 0
FEB-22 27400 P 0 0 0 0 0 | 0 0 0 2539 +64 19 0 | 0 0 0 0 0
FEB-22 27600 P 0 0 0 0 0 | 0 0 0 2732 +65 19 0 | 0 0 0 0 0
FEB-22 27800 P 0 0 0 0 0 | 0 0 0 2927 +65 20 0 | 0 0 0 0 0
FEB-22 28000 P 0 0 0 0 0 | 0 0 0 3122 +64 20 0 | 0 0 0 0 0
FEB-22 28200 P 0 0 0 0 0 | 0 0 0 3311 +61 19 0 | 0 0 0 0 0
FEB-22 28400 P 0 0 0 0 0 | 0 0 0 3508 +61 19 0 | 0 0 0 0 0
FEB-22 28600 P 0 0 0 0 0 | 0 0 0 3706 +61 19 0 | 0 0 0 0 0
FEB-22 28800 P 0 0 0 0 0 | 0 0 0 3904 +61 19 0 | 0 0 0 0 0
FEB-22 29000 P 0 0 0 0 0 | 0 0 0 4103 +61 19 0 | 0 0 0 0 0
FEB-22 29200 P 0 0 0 0 0 | 0 0 0 4302 +61 19 0 | 0 0 0 0 0
FEB-22 29400 P 0 0 0 0 0 | 0 0 0 4502 +61 20 0 | 0 0 0 0 0
FEB-22 29600 P 0 0 0 0 0 | 0 0 0 4701 +61 19 0 | 0 0 0 0 0
FEB-22 29800 P 0 0 0 0 0 | 0 0 0 4901 +61 20 0 | 0 0 0 0 0
FEB-22 30000 P 0 0 0 0 0 | 0 0 0 5101 +61 20 0 | 5888 5300 0 1 0
FEB-22 30200 P 0 0 0 0 0 | 0 0 0 5300 +61 0 0 | 0 0 0 0 0
FEB-22 30400 P 0 0 0 0 0 | 0 0 0 5500 +61 0 0 | 0 0 0 0 0
FEB-22 30600 P 0 0 0 0 0 | 0 0 0 5700 +61 0 0 | 0 0 0 0 0
FEB-22 30800 P 0 0 0 0 0 | 0 0 0 5900 +61 0 0 | 0 0 0 0 0
TOTAL PUT 376 | TOTAL PUT 1101 | TOTAL PUT 1477 3148 +366
| MONTH PUT/CALL RATIO 1.35
| MONTH TOTAL 2568 5756 +570
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-22 14000 C 0 0 0 0 0 | 0 0 0 10823 -68 0 0 | 0 0 0 0 0
MAR-22 15000 C 0 0 0 0 0 | 0 0 0 9824 -68 38 0 | 0 0 0 0 0
MAR-22 16000 C 0 0 0 0 0 | 0 0 0 8825 -68 35 0 | 0 0 0 0 0
MAR-22 17000 C 0 0 0 0 0 | 0 0 0 7828 -67 34 0 | 0 0 0 0 0
MAR-22 18000 C 0 0 0 0 0 | 0 0 0 6834 -66 32 0 | 0 0 0 0 0
MAR-22 18200 C 0 0 0 0 0 | 0 0 0 6636 -66 32 0 | 0 0 0 0 0
MAR-22 18300 C 0 0 0 0 0 | 0 0 0 6537 -66 31 0 | 0 0 0 0 0
MAR-22 18400 C 0 0 0 0 0 | 0 0 0 6438 -65 31 0 | 0 0 0 0 0
MAR-22 18500 C 0 0 0 0 0 | 0 0 0 6339 -65 31 0 | 0 0 0 0 0
MAR-22 18600 C 0 0 0 0 0 | 0 0 0 6240 -65 31 0 | 0 0 0 0 0
MAR-22 18700 C 0 0 0 0 0 | 0 0 0 6141 -65 31 0 | 0 0 0 0 0
MAR-22 18800 C 0 0 0 0 0 | 0 0 0 6042 -65 30 0 | 0 0 0 0 0
MAR-22 18900 C 0 0 0 0 0 | 0 0 0 5944 -65 30 0 | 0 0 0 0 0
MAR-22 19000 C 0 0 0 0 0 | 0 0 0 5845 -65 30 0 | 0 0 0 0 0
MAR-22 19100 C 0 0 0 0 0 | 0 0 0 5747 -64 30 0 | 0 0 0 0 0
MAR-22 19200 C 0 0 0 0 0 | 0 0 0 5648 -65 29 0 | 0 0 0 0 0
MAR-22 19300 C 0 0 0 0 0 | 0 0 0 5550 -64 29 0 | 0 0 0 0 0
MAR-22 19400 C 0 0 0 0 0 | 0 0 0 5452 -64 29 0 | 0 0 0 0 0
MAR-22 19500 C 0 0 0 0 0 | 0 0 0 5354 -64 29 0 | 0 0 0 0 0
MAR-22 19600 C 0 0 0 0 0 | 0 0 0 5256 -63 29 0 | 0 0 0 0 0
MAR-22 19700 C 0 0 0 0 0 | 0 0 0 5158 -63 28 0 | 0 0 0 0 0
MAR-22 19800 C 0 0 0 0 0 | 0 0 0 5061 -63 28 0 | 0 0 0 0 0
MAR-22 19900 C 0 0 0 0 0 | 0 0 0 4964 -62 28 0 | 0 0 0 0 0
MAR-22 20000 C 0 0 0 0 0 | 0 0 0 4866 -62 28 0 | 3300 3299 0 1 0
MAR-22 20200 C 0 0 0 0 0 | 0 0 0 4672 -61 28 0 | 0 0 0 0 0
MAR-22 20400 C 0 0 0 0 0 | 0 0 0 4479 -61 27 0 | 0 0 0 0 0
MAR-22 20600 C 0 0 0 0 0 | 0 0 0 4287 -59 27 0 | 0 0 0 0 0
MAR-22 20800 C 0 0 0 0 0 | 0 0 0 4096 -58 26 0 | 0 0 0 0 0
MAR-22 21000 C 0 0 0 0 0 | 0 0 0 3906 -57 26 0 | 3186 2328 0 4 0
MAR-22 21200 C 0 0 0 0 0 | 0 0 0 3717 -56 26 0 | 0 0 0 0 0
MAR-22 21400 C 0 0 0 0 0 | 0 0 0 3530 -54 25 0 | 2005 1875 0 2 0
MAR-22 21600 C 0 0 0 0 0 | 0 0 0 3344 -53 25 0 | 1750 1750 0 1 0
MAR-22 21800 C 0 0 0 0 0 | 0 0 0 3160 -52 24 0 | 1655 1355 0 3 0
MAR-22 22000 C 0 0 0 0 0 | 0 0 0 2978 -50 24 0 | 4365 1275 0 14 0
MAR-22 22200 C 0 0 0 0 0 | 0 0 0 2798 -48 24 0 | 1655 1262 0 2 0
MAR-22 22400 C 0 0 0 0 0 | 0 0 0 2621 -46 23 0 | 1550 1155 0 5 0
MAR-22 22600 C 0 0 0 0 0 | 0 0 0 2447 -43 23 0 | 3501 966 0 5 0
MAR-22 22800 C 0 0 0 0 0 | 0 0 0 2276 -11 22 0 | 2650 776 0 8 0
MAR-22 23000 C 0 0 0 0 0 | 0 0 0 2108 -11 22 0 | 3230 630 0 92 0
MAR-22 23200 C 1986 2036 1986 2036 9 | 1784 1784 1784 1944 -7 22 1 | 2615 600 10 15 -8
MAR-22 23400 C 0 0 0 0 0 | 1762 1762 1762 1784 -3 21 1 | 2650 460 1 60 +1
MAR-22 23600 C 1714 1714 1712 1712 10 | 0 0 0 1628 0 21 0 | 2176 387 10 51 0
MAR-22 23800 C 1558 1558 1558 1558 5 | 1400 1400 1400 1478 +3 20 1 | 2303 333 6 101 +5
MAR-22 24000 C 1405 1407 1405 1407 2 | 0 0 0 1312 -17 19 0 | 2350 270 2 71 0
MAR-22 24200 C 0 0 0 0 0 | 1135 1135 1135 1176 -14 19 1 | 2068 230 1 60 0
MAR-22 24400 C 1135 1135 1135 1135 1 | 1025 1025 968 1047 -12 19 4 | 2115 197 5 34 -2
MAR-22 24600 C 0 0 0 0 0 | 875 875 875 927 -11 19 1 | 2280 178 1 163 0
MAR-22 24800 C 0 0 0 0 0 | 780 783 775 817 -9 18 4 | 2025 133 4 90 +2
MAR-22 25000 C 775 804 775 804 4 | 670 674 650 715 -8 18 4 | 2100 115 8 63 0
MAR-22 25200 C 703 703 703 703 1 | 593 593 593 623 -7 18 2 | 1955 103 3 66 +2
MAR-22 25400 C 539 610 539 610 2 | 513 525 480 542 -7 18 43 | 1840 127 45 147 +42
MAR-22 25600 C 0 0 0 0 0 | 450 450 417 470 -9 18 42 | 1355 95 42 724 +39
MAR-22 25800 C 0 0 0 0 0 | 376 376 376 407 -9 18 1 | 1500 110 1 93 0
MAR-22 26000 C 385 407 365 407 7 | 315 323 315 351 -8 18 2 | 1468 56 9 178 -2
MAR-22 26200 C 314 325 314 325 8 | 0 0 0 301 -8 18 0 | 1504 76 8 54 -4
MAR-22 26400 C 273 300 273 292 9 | 228 242 223 257 -8 18 10 | 1333 59 19 42 +12
MAR-22 26600 C 226 250 226 250 2 | 203 212 203 218 -8 18 3 | 1140 59 5 43 +3
MAR-22 26800 C 204 204 204 204 3 | 181 181 181 184 -7 18 1 | 1085 29 4 7 +2
MAR-22 27000 C 160 170 160 170 3 | 145 150 145 154 -8 18 2 | 1100 36 5 29 0
MAR-22 27200 C 0 0 0 0 0 | 0 0 0 130 -6 18 0 | 972 59 0 16 0
MAR-22 27400 C 0 0 0 0 0 | 109 109 109 110 -4 18 1 | 1065 31 1 11 0
MAR-22 27600 C 0 0 0 0 0 | 0 0 0 93 -2 18 0 | 984 35 0 11 0
MAR-22 27800 C 0 0 0 0 0 | 0 0 0 77 -2 18 0 | 368 33 0 6 0
MAR-22 28000 C 0 0 0 0 0 | 57 57 57 63 -4 18 3 | 730 19 3 27 0
MAR-22 28200 C 0 0 0 0 0 | 0 0 0 51 -5 18 0 | 609 19 0 3 0
MAR-22 28400 C 52 52 52 52 1 | 0 0 0 41 -6 18 0 | 602 52 1 4 +1
MAR-22 28600 C 0 0 0 0 0 | 0 0 0 33 -5 18 0 | 580 10 0 3 0
MAR-22 28800 C 0 0 0 0 0 | 0 0 0 27 -4 18 0 | 478 1 0 3 0
MAR-22 29000 C 0 0 0 0 0 | 0 0 0 21 -4 18 0 | 458 11 0 19 0
MAR-22 29200 C 0 0 0 0 0 | 0 0 0 17 -3 18 0 | 430 74 0 3 0
MAR-22 29400 C 0 0 0 0 0 | 0 0 0 13 -3 18 0 | 374 36 0 0 0
MAR-22 29600 C 0 0 0 0 0 | 0 0 0 10 -3 18 0 | 214 42 0 5 0
MAR-22 29800 C 16 16 16 16 1 | 0 0 0 8 -3 18 0 | 256 11 1 9 0
MAR-22 30000 C 0 0 0 0 0 | 12 12 12 6 -3 18 1 | 338 12 1 7 0
MAR-22 30200 C 0 0 0 0 0 | 0 0 0 5 -2 18 0 | 255 148 0 1 0
MAR-22 30400 C 0 0 0 0 0 | 0 0 0 4 -2 18 0 | 113 15 0 1 0
MAR-22 30600 C 0 0 0 0 0 | 0 0 0 3 -2 18 0 | 169 106 0 1 0
MAR-22 30800 C 0 0 0 0 0 | 0 0 0 2 -2 18 0 | 230 59 0 0 0
MAR-22 31000 C 0 0 0 0 0 | 0 0 0 1 -2 17 0 | 118 12 0 3 0
MAR-22 31200 C 0 0 0 0 0 | 0 0 0 1 -1 17 0 | 106 49 0 1 0
MAR-22 31400 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
MAR-22 31600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
MAR-22 31800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 135 14 0 1 0
MAR-22 32000 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 126 9 0 2 0
MAR-22 32200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-22 32400 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
MAR-22 32600 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 132 4 0 0 0
MAR-22 32800 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
MAR-22 33000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 20 20 0 2 0
MAR-22 33200 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 75 25 0 1 0
MAR-22 33400 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
MAR-22 33600 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-22 33800 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-22 34000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
MAR-22 34200 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-22 34400 C 0 0 0 0 0 | 0 0 0 1 0 24 0 | 0 0 0 0 0
MAR-22 34600 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-22 34800 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-22 35000 C 0 0 0 0 0 | 0 0 0 1 0 25 0 | 0 0 0 0 0
MAR-22 35200 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 0 0 0 0 0
MAR-22 35400 C 0 0 0 0 0 | 0 0 0 1 0 26 0 | 4 4 0 1 0
MAR-22 35600 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-22 35800 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-22 36000 C 0 0 0 0 0 | 0 0 0 1 0 27 0 | 0 0 0 0 0
MAR-22 37000 C 0 0 0 0 0 | 0 0 0 1 0 29 0 | 0 0 0 0 0
MAR-22 38000 C 0 0 0 0 0 | 0 0 0 1 0 31 0 | 0 0 0 0 0
MAR-22 39000 C 0 0 0 0 0 | 0 0 0 1 0 33 0 | 0 0 0 0 0
MAR-22 40000 C 0 0 0 0 0 | 0 0 0 1 0 34 0 | 2 2 0 1 0
TOTAL CALL 68 | TOTAL CALL 128 | TOTAL CALL 196 2370 +93
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-22 14000 P 0 0 0 0 0 | 0 0 0 1 0 43 0 | 120 11 0 21 0
MAR-22 15000 P 0 0 0 0 0 | 0 0 0 1 0 38 0 | 145 10 0 49 0
MAR-22 16000 P 0 0 0 0 0 | 0 0 0 3 0 37 0 | 195 11 0 9 0
MAR-22 17000 P 0 0 0 0 0 | 0 0 0 6 +1 34 0 | 165 11 0 17 0
MAR-22 18000 P 0 0 0 0 0 | 0 0 0 12 +2 32 0 | 322 16 0 25 0
MAR-22 18200 P 0 0 0 0 0 | 20 21 20 13 +2 32 2 | 21 18 2 10 +2
MAR-22 18300 P 0 0 0 0 0 | 0 0 0 14 +2 31 0 | 19 19 0 5 0
MAR-22 18400 P 0 0 0 0 0 | 23 23 23 15 +2 31 2 | 23 23 2 2 +2
MAR-22 18500 P 0 0 0 0 0 | 0 0 0 16 +2 31 0 | 84 21 0 7 0
MAR-22 18600 P 0 0 0 0 0 | 0 0 0 17 +2 31 0 | 0 0 0 0 0
MAR-22 18700 P 0 0 0 0 0 | 0 0 0 19 +3 31 0 | 114 29 0 0 0
MAR-22 18800 P 0 0 0 0 0 | 0 0 0 20 +3 31 0 | 0 0 0 0 0
MAR-22 18900 P 0 0 0 0 0 | 0 0 0 21 +3 30 0 | 27 27 0 5 0
MAR-22 19000 P 0 0 0 0 0 | 0 0 0 23 +4 30 0 | 432 26 0 12 0
MAR-22 19100 P 0 0 0 0 0 | 0 0 0 24 +3 30 0 | 30 30 0 2 0
MAR-22 19200 P 0 0 0 0 0 | 0 0 0 26 +4 30 0 | 112 31 0 1 0
MAR-22 19300 P 0 0 0 0 0 | 32 32 32 28 +4 30 2 | 176 28 2 3 0
MAR-22 19400 P 0 0 0 0 0 | 0 0 0 30 +4 29 0 | 155 30 0 2 0
MAR-22 19500 P 0 0 0 0 0 | 0 0 0 32 +5 29 0 | 185 86 0 37 0
MAR-22 19600 P 0 0 0 0 0 | 0 0 0 34 +5 29 0 | 0 0 0 0 0
MAR-22 19700 P 0 0 0 0 0 | 0 0 0 37 +6 29 0 | 183 94 0 2 0
MAR-22 19800 P 0 0 0 0 0 | 0 0 0 39 +6 29 0 | 339 110 0 1 0
MAR-22 19900 P 0 0 0 0 0 | 0 0 0 42 +6 28 0 | 221 61 0 1 0
MAR-22 20000 P 0 0 0 0 0 | 0 0 0 45 +7 28 0 | 575 47 0 12 0
MAR-22 20200 P 0 0 0 0 0 | 0 0 0 51 +7 28 0 | 211 60 0 16 0
MAR-22 20400 P 0 0 0 0 0 | 0 0 0 58 +8 27 0 | 377 70 0 19 0
MAR-22 20600 P 0 0 0 0 0 | 0 0 0 66 +10 27 0 | 396 67 0 25 0
MAR-22 20800 P 0 0 0 0 0 | 80 80 80 75 +13 27 1 | 420 80 1 15 0
MAR-22 21000 P 55 55 55 55 1 | 0 0 0 85 +15 26 0 | 715 55 1 25 0
MAR-22 21200 P 73 73 73 73 4 | 0 0 0 95 +16 26 0 | 688 73 4 9 -4
MAR-22 21400 P 0 0 0 0 0 | 0 0 0 104 +14 25 0 | 463 89 0 6 0
MAR-22 21600 P 93 93 90 90 4 | 112 114 112 119 +16 25 2 | 869 90 6 8 0
MAR-22 21800 P 100 100 92 92 4 | 0 0 0 133 +16 24 0 | 918 92 4 64 0
MAR-22 22000 P 115 115 102 102 4 | 142 162 142 150 +17 24 5 | 987 102 9 56 -5
MAR-22 22200 P 130 130 130 130 1 | 155 184 155 170 +19 23 3 | 972 130 4 38 -2
MAR-22 22400 P 0 0 0 0 0 | 202 202 202 192 +21 23 3 | 1005 161 3 23 0
MAR-22 22600 P 0 0 0 0 0 | 0 0 0 217 +24 22 0 | 1150 224 0 16 0
MAR-22 22800 P 186 186 162 165 20 | 235 242 235 245 +26 22 4 | 1240 162 24 33 +2
MAR-22 23000 P 223 223 205 205 15 | 294 294 289 276 +28 22 10 | 1238 205 25 68 +5
MAR-22 23200 P 254 254 248 248 7 | 301 329 297 311 +31 21 12 | 1315 248 19 27 +1
MAR-22 23400 P 290 290 268 268 2 | 370 370 344 350 +34 21 2 | 1436 268 4 12 0
MAR-22 23600 P 315 316 315 316 4 | 363 403 363 393 +36 20 4 | 1445 315 8 117 +2
MAR-22 23800 P 351 370 351 370 2 | 423 471 413 441 +39 20 12 | 1530 351 14 35 +8
MAR-22 24000 P 422 422 359 359 3 | 485 518 485 495 +43 20 2 | 1626 359 5 73 +4
MAR-22 24200 P 0 0 0 0 0 | 601 601 601 554 +46 19 1 | 1728 506 1 11 0
MAR-22 24400 P 480 485 480 485 3 | 685 685 685 625 +50 19 2 | 1675 480 5 13 0
MAR-22 24600 P 606 606 606 606 1 | 711 754 711 706 +53 19 4 | 1700 606 5 11 +4
MAR-22 24800 P 0 0 0 0 0 | 800 875 795 794 +54 18 22 | 2120 785 22 30 -6
MAR-22 25000 P 782 790 782 790 2 | 840 890 840 890 +50 18 5 | 1928 782 7 28 +4
MAR-22 25200 P 800 800 795 795 2 | 0 0 0 998 +52 18 0 | 2590 795 2 70 -3
MAR-22 25400 P 996 996 996 996 2 | 1185 1214 1173 1116 +53 18 26 | 2166 996 28 42 -7
MAR-22 25600 P 0 0 0 0 0 | 0 0 0 1246 +56 18 0 | 2205 1138 0 5 0
MAR-22 25800 P 0 0 0 0 0 | 0 0 0 1383 +61 18 0 | 3025 1130 0 3 0
MAR-22 26000 P 0 0 0 0 0 | 1625 1650 1625 1525 +60 18 2 | 2581 1305 2 10 0
MAR-22 26200 P 0 0 0 0 0 | 0 0 0 1687 +59 18 0 | 2135 1425 0 1 0
MAR-22 26400 P 0 0 0 0 0 | 0 0 0 1842 +60 18 0 | 3588 1468 0 3 0
MAR-22 26600 P 0 0 0 0 0 | 0 0 0 2002 +60 18 0 | 0 0 0 0 0
MAR-22 26800 P 0 0 0 0 0 | 0 0 0 2167 +61 18 0 | 0 0 0 0 0
MAR-22 27000 P 0 0 0 0 0 | 0 0 0 2336 +60 18 0 | 4194 1827 0 7 0
MAR-22 27200 P 0 0 0 0 0 | 0 0 0 2510 +61 18 0 | 3188 2255 0 0 0
MAR-22 27400 P 0 0 0 0 0 | 0 0 0 2687 +61 18 0 | 0 0 0 0 0
MAR-22 27600 P 0 0 0 0 0 | 0 0 0 2868 +61 18 0 | 0 0 0 0 0
MAR-22 27800 P 0 0 0 0 0 | 0 0 0 3052 +62 18 0 | 3970 2670 0 0 0
MAR-22 28000 P 0 0 0 0 0 | 0 0 0 3238 +43 18 0 | 5090 4770 0 5 0
MAR-22 28200 P 0 0 0 0 0 | 0 0 0 3427 +63 18 0 | 0 0 0 0 0
MAR-22 28400 P 0 0 0 0 0 | 0 0 0 3617 +63 18 0 | 0 0 0 0 0
MAR-22 28600 P 0 0 0 0 0 | 0 0 0 3809 +63 18 0 | 5526 4936 0 7 0
MAR-22 28800 P 0 0 0 0 0 | 0 0 0 4003 +64 18 0 | 5758 5686 0 5 0
MAR-22 29000 P 0 0 0 0 0 | 0 0 0 4197 +63 18 0 | 0 0 0 0 0
MAR-22 29200 P 0 0 0 0 0 | 0 0 0 4393 +64 18 0 | 0 0 0 0 0
MAR-22 29400 P 0 0 0 0 0 | 0 0 0 4590 +65 18 0 | 0 0 0 0 0
MAR-22 29600 P 0 0 0 0 0 | 0 0 0 4787 +65 18 0 | 0 0 0 0 0
MAR-22 29800 P 0 0 0 0 0 | 0 0 0 4985 +66 18 0 | 0 0 0 0 0
MAR-22 30000 P 0 0 0 0 0 | 0 0 0 5183 +66 18 0 | 5580 5580 0 1 0
MAR-22 30200 P 0 0 0 0 0 | 0 0 0 5382 +67 18 0 | 0 0 0 0 0
MAR-22 30400 P 0 0 0 0 0 | 0 0 0 5581 +67 18 0 | 0 0 0 0 0
MAR-22 30600 P 0 0 0 0 0 | 0 0 0 5780 +67 18 0 | 0 0 0 0 0
MAR-22 30800 P 0 0 0 0 0 | 0 0 0 5979 +67 18 0 | 0 0 0 0 0
MAR-22 31000 P 0 0 0 0 0 | 0 0 0 6179 +68 18 0 | 0 0 0 0 0
MAR-22 31200 P 0 0 0 0 0 | 0 0 0 6378 +67 17 0 | 0 0 0 0 0
MAR-22 31400 P 0 0 0 0 0 | 0 0 0 6578 +67 18 0 | 0 0 0 0 0
MAR-22 31600 P 0 0 0 0 0 | 0 0 0 6778 +68 18 0 | 0 0 0 0 0
MAR-22 31800 P 0 0 0 0 0 | 0 0 0 6977 +67 0 0 | 0 0 0 0 0
MAR-22 32000 P 0 0 0 0 0 | 0 0 0 7177 +67 0 0 | 8960 8948 0 5 0
MAR-22 32200 P 0 0 0 0 0 | 0 0 0 7377 +67 0 0 | 0 0 0 0 0
MAR-22 32400 P 0 0 0 0 0 | 0 0 0 7577 +68 0 0 | 0 0 0 0 0
MAR-22 32600 P 0 0 0 0 0 | 0 0 0 7777 +68 0 0 | 0 0 0 0 0
MAR-22 32800 P 0 0 0 0 0 | 0 0 0 7977 +68 0 0 | 0 0 0 0 0
MAR-22 33000 P 0 0 0 0 0 | 0 0 0 8177 +68 0 0 | 0 0 0 0 0
MAR-22 33200 P 0 0 0 0 0 | 0 0 0 8377 +68 0 0 | 0 0 0 0 0
MAR-22 33400 P 0 0 0 0 0 | 0 0 0 8577 +68 0 0 | 0 0 0 0 0
MAR-22 33600 P 0 0 0 0 0 | 0 0 0 8777 +68 0 0 | 0 0 0 0 0
MAR-22 33800 P 0 0 0 0 0 | 0 0 0 8977 +68 0 0 | 0 0 0 0 0
MAR-22 34000 P 0 0 0 0 0 | 0 0 0 9177 +68 0 0 | 0 0 0 0 0
MAR-22 34200 P 0 0 0 0 0 | 0 0 0 9377 +68 0 0 | 0 0 0 0 0
MAR-22 34400 P 0 0 0 0 0 | 0 0 0 9577 +68 0 0 | 0 0 0 0 0
MAR-22 34600 P 0 0 0 0 0 | 0 0 0 9777 +68 0 0 | 0 0 0 0 0
MAR-22 34800 P 0 0 0 0 0 | 0 0 0 9977 +68 0 0 | 0 0 0 0 0
MAR-22 35000 P 0 0 0 0 0 | 0 0 0 10177 +68 0 0 | 0 0 0 0 0
MAR-22 35200 P 0 0 0 0 0 | 0 0 0 10377 +68 0 0 | 0 0 0 0 0
MAR-22 35400 P 0 0 0 0 0 | 0 0 0 10577 +68 0 0 | 0 0 0 0 0
MAR-22 35600 P 0 0 0 0 0 | 0 0 0 10777 +68 0 0 | 0 0 0 0 0
MAR-22 35800 P 0 0 0 0 0 | 0 0 0 10977 +68 0 0 | 0 0 0 0 0
MAR-22 36000 P 0 0 0 0 0 | 0 0 0 11177 +68 0 0 | 0 0 0 0 0
MAR-22 37000 P 0 0 0 0 0 | 0 0 0 12177 +68 0 0 | 0 0 0 0 0
MAR-22 38000 P 0 0 0 0 0 | 0 0 0 13177 +68 0 0 | 0 0 0 0 0
MAR-22 39000 P 0 0 0 0 0 | 0 0 0 14177 +68 0 0 | 0 0 0 0 0
MAR-22 40000 P 0 0 0 0 0 | 0 0 0 15177 +68 0 0 | 0 0 0 0 0
TOTAL PUT 81 | TOTAL PUT 128 | TOTAL PUT 209 1165 +7
| MONTH PUT/CALL RATIO 1.06
| MONTH TOTAL 405 3535 +100
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 14000 C 0 0 0 0 0 | 0 0 0 10586 -71 33 0 | 0 0 0 0 0
JUN-22 15000 C 0 0 0 0 0 | 0 0 0 9593 -71 32 0 | 0 0 0 0 0
JUN-22 16000 C 0 0 0 0 0 | 0 0 0 8604 -72 30 0 | 0 0 0 0 0
JUN-22 17000 C 0 0 0 0 0 | 0 0 0 7623 -71 29 0 | 0 0 0 0 0
JUN-22 17200 C 0 0 0 0 0 | 0 0 0 7428 -71 29 0 | 0 0 0 0 0
JUN-22 17400 C 0 0 0 0 0 | 0 0 0 7233 -71 28 0 | 0 0 0 0 0
JUN-22 17600 C 0 0 0 0 0 | 0 0 0 7039 -71 28 0 | 0 0 0 0 0
JUN-22 17800 C 0 0 0 0 0 | 0 0 0 6845 -71 28 0 | 0 0 0 0 0
JUN-22 18000 C 0 0 0 0 0 | 0 0 0 6652 -71 27 0 | 0 0 0 0 0
JUN-22 18200 C 0 0 0 0 0 | 0 0 0 6460 -70 27 0 | 0 0 0 0 0
JUN-22 18300 C 0 0 0 0 0 | 0 0 0 6364 -70 27 0 | 0 0 0 0 0
JUN-22 18400 C 0 0 0 0 0 | 0 0 0 6268 -70 27 0 | 0 0 0 0 0
JUN-22 18500 C 0 0 0 0 0 | 0 0 0 6173 -69 27 0 | 0 0 0 0 0
JUN-22 18600 C 0 0 0 0 0 | 0 0 0 6078 -69 27 0 | 0 0 0 0 0
JUN-22 18700 C 0 0 0 0 0 | 0 0 0 5983 -69 27 0 | 0 0 0 0 0
JUN-22 18800 C 0 0 0 0 0 | 0 0 0 5888 -68 26 0 | 0 0 0 0 0
JUN-22 18900 C 0 0 0 0 0 | 0 0 0 5793 -68 26 0 | 0 0 0 0 0
JUN-22 19000 C 0 0 0 0 0 | 0 0 0 5699 -68 26 0 | 4030 4030 0 2 0
JUN-22 19100 C 0 0 0 0 0 | 0 0 0 5604 -68 26 0 | 0 0 0 0 0
JUN-22 19200 C 0 0 0 0 0 | 0 0 0 5510 -68 26 0 | 0 0 0 0 0
JUN-22 19300 C 0 0 0 0 0 | 0 0 0 5417 -67 26 0 | 0 0 0 0 0
JUN-22 19400 C 0 0 0 0 0 | 0 0 0 5323 -67 26 0 | 0 0 0 0 0
JUN-22 19500 C 0 0 0 0 0 | 0 0 0 5230 -67 25 0 | 0 0 0 0 0
JUN-22 19600 C 0 0 0 0 0 | 0 0 0 5137 -66 25 0 | 0 0 0 0 0
JUN-22 19700 C 0 0 0 0 0 | 0 0 0 5045 -65 25 0 | 0 0 0 0 0
JUN-22 19800 C 0 0 0 0 0 | 0 0 0 4953 -65 25 0 | 0 0 0 0 0
JUN-22 19900 C 0 0 0 0 0 | 0 0 0 4861 -64 25 0 | 0 0 0 0 0
JUN-22 20000 C 0 0 0 0 0 | 0 0 0 4769 -64 25 0 | 0 0 0 0 0
JUN-22 20200 C 0 0 0 0 0 | 0 0 0 4587 -63 24 0 | 0 0 0 0 0
JUN-22 20400 C 0 0 0 0 0 | 0 0 0 4406 -62 24 0 | 0 0 0 0 0
JUN-22 20600 C 0 0 0 0 0 | 0 0 0 4227 -61 24 0 | 0 0 0 0 0
JUN-22 20800 C 0 0 0 0 0 | 0 0 0 4050 -59 24 0 | 0 0 0 0 0
JUN-22 21000 C 0 0 0 0 0 | 0 0 0 3875 -57 23 0 | 0 0 0 0 0
JUN-22 21200 C 0 0 0 0 0 | 0 0 0 3701 -56 23 0 | 0 0 0 0 0
JUN-22 21400 C 0 0 0 0 0 | 0 0 0 3530 -53 23 0 | 1955 1955 0 1 0
JUN-22 21600 C 0 0 0 0 0 | 0 0 0 3360 -52 22 0 | 2270 2270 0 1 0
JUN-22 21800 C 0 0 0 0 0 | 0 0 0 3193 -50 22 0 | 2135 2065 0 2 0
JUN-22 22000 C 0 0 0 0 0 | 0 0 0 3029 -47 22 0 | 2105 1550 0 5 0
JUN-22 22200 C 0 0 0 0 0 | 0 0 0 2868 -44 22 0 | 0 0 0 0 0
JUN-22 22400 C 0 0 0 0 0 | 0 0 0 2709 +28 21 0 | 2308 1418 0 3 0
JUN-22 22600 C 0 0 0 0 0 | 0 0 0 2553 +30 21 0 | 1180 1180 0 1 0
JUN-22 22800 C 0 0 0 0 0 | 0 0 0 2400 +34 21 0 | 1450 1105 0 3 0
JUN-22 23000 C 0 0 0 0 0 | 0 0 0 2251 +35 20 0 | 2650 950 0 5 0
JUN-22 23200 C 0 0 0 0 0 | 0 0 0 2106 +20 20 0 | 1335 865 0 112 0
JUN-22 23400 C 0 0 0 0 0 | 0 0 0 1964 +33 20 0 | 1418 865 0 107 0
JUN-22 23600 C 0 0 0 0 0 | 0 0 0 1826 +32 20 0 | 1338 673 0 52 0
JUN-22 23800 C 0 0 0 0 0 | 0 0 0 1692 +8 19 0 | 1348 866 0 170 0
JUN-22 24000 C 1600 1600 1600 1600 1 | 0 0 0 1537 -15 19 0 | 1600 705 1 141 -1
JUN-22 24200 C 1466 1466 1466 1466 2 | 0 0 0 1430 -7 19 0 | 1480 649 2 4 0
JUN-22 24400 C 0 0 0 0 0 | 0 0 0 1308 -7 18 0 | 1023 464 0 3 0
JUN-22 24600 C 0 0 0 0 0 | 1185 1185 1165 1204 -2 18 2 | 1238 411 2 11 0
JUN-22 24800 C 0 0 0 0 0 | 1056 1056 1056 1102 0 18 35 | 1461 330 35 37 +32
JUN-22 25000 C 0 0 0 0 0 | 987 1010 987 1009 +1 18 36 | 1346 330 36 42 +36
JUN-22 25200 C 0 0 0 0 0 | 0 0 0 924 +5 18 0 | 1145 288 0 5 0
JUN-22 25400 C 0 0 0 0 0 | 0 0 0 842 +7 18 0 | 1160 255 0 2 0
JUN-22 25600 C 0 0 0 0 0 | 0 0 0 764 +1 18 0 | 1070 210 0 3 0
JUN-22 25800 C 0 0 0 0 0 | 0 0 0 698 +3 18 0 | 1050 250 0 3 0
JUN-22 26000 C 630 656 630 656 2 | 0 0 0 636 +4 18 0 | 1008 198 2 9 -1
JUN-22 26200 C 0 0 0 0 0 | 0 0 0 578 +4 18 0 | 945 240 0 5 0
JUN-22 26400 C 0 0 0 0 0 | 0 0 0 525 +5 18 0 | 473 130 0 6 0
JUN-22 26600 C 0 0 0 0 0 | 0 0 0 475 +5 18 0 | 318 188 0 2 0
JUN-22 26800 C 438 438 438 438 1 | 0 0 0 429 +6 18 0 | 795 158 1 7 0
JUN-22 27000 C 386 427 386 427 2 | 0 0 0 387 +6 18 0 | 738 149 2 8 -1
JUN-22 27200 C 346 346 346 346 1 | 0 0 0 349 +7 18 0 | 346 208 1 5 +1
JUN-22 27400 C 0 0 0 0 0 | 0 0 0 313 +7 18 0 | 635 70 0 4 0
JUN-22 27600 C 0 0 0 0 0 | 0 0 0 281 +7 18 0 | 575 85 0 6 0
JUN-22 27800 C 252 252 252 252 1 | 0 0 0 253 +5 18 0 | 252 68 1 8 +1
JUN-22 28000 C 0 0 0 0 0 | 0 0 0 224 +1 18 0 | 448 48 0 7 0
JUN-22 28200 C 0 0 0 0 0 | 0 0 0 200 0 18 0 | 475 190 0 2 0
JUN-22 28400 C 0 0 0 0 0 | 0 0 0 182 +4 18 0 | 63 58 0 1 0
JUN-22 28600 C 0 0 0 0 0 | 0 0 0 166 +6 18 0 | 388 43 0 4 0
JUN-22 28800 C 150 150 150 150 3 | 0 0 0 143 +6 18 0 | 150 46 3 8 0
JUN-22 29000 C 0 0 0 0 0 | 0 0 0 127 +6 18 0 | 320 44 0 10 0
JUN-22 29200 C 0 0 0 0 0 | 0 0 0 112 +6 18 0 | 95 41 0 2 0
JUN-22 29400 C 0 0 0 0 0 | 0 0 0 98 +5 18 0 | 101 94 0 2 0
JUN-22 29600 C 0 0 0 0 0 | 0 0 0 86 +5 18 0 | 95 43 0 1 0
JUN-22 29800 C 0 0 0 0 0 | 0 0 0 76 +5 18 0 | 63 32 0 1 0
JUN-22 30000 C 0 0 0 0 0 | 0 0 0 66 +4 18 0 | 150 28 0 2 0
JUN-22 30200 C 0 0 0 0 0 | 0 0 0 58 +5 18 0 | 0 0 0 0 0
JUN-22 30400 C 0 0 0 0 0 | 0 0 0 50 +4 18 0 | 57 17 0 3 0
JUN-22 30600 C 0 0 0 0 0 | 0 0 0 44 +4 18 0 | 32 30 0 1 0
JUN-22 30800 C 0 0 0 0 0 | 0 0 0 38 +3 18 0 | 0 0 0 0 0
JUN-22 31000 C 0 0 0 0 0 | 0 0 0 33 +3 18 0 | 34 13 0 3 0
JUN-22 31200 C 0 0 0 0 0 | 0 0 0 28 +2 18 0 | 0 0 0 0 0
JUN-22 31400 C 0 0 0 0 0 | 0 0 0 24 +2 18 0 | 0 0 0 0 0
JUN-22 31600 C 0 0 0 0 0 | 0 0 0 21 +2 18 0 | 19 11 0 3 0
JUN-22 31800 C 0 0 0 0 0 | 0 0 0 18 +2 18 0 | 17 10 0 3 0
JUN-22 32000 C 0 0 0 0 0 | 0 0 0 15 +1 17 0 | 15 14 0 3 0
JUN-22 32200 C 0 0 0 0 0 | 0 0 0 13 +1 17 0 | 12 12 0 1 0
JUN-22 32400 C 0 0 0 0 0 | 0 0 0 11 +1 17 0 | 0 0 0 0 0
JUN-22 32600 C 0 0 0 0 0 | 0 0 0 10 +2 18 0 | 0 0 0 0 0
JUN-22 32800 C 0 0 0 0 0 | 0 0 0 8 +1 17 0 | 11 11 0 1 0
JUN-22 33000 C 0 0 0 0 0 | 0 0 0 7 +1 17 0 | 53 11 0 8 0
JUN-22 33200 C 0 0 0 0 0 | 12 13 12 6 +1 17 2 | 13 12 2 2 +2
JUN-22 33400 C 0 0 0 0 0 | 0 0 0 5 +1 17 0 | 0 0 0 0 0
JUN-22 33600 C 0 0 0 0 0 | 0 0 0 4 +1 17 0 | 0 0 0 0 0
JUN-22 33800 C 0 0 0 0 0 | 0 0 0 3 +1 17 0 | 0 0 0 0 0
JUN-22 34000 C 10 10 10 10 1 | 0 0 0 2 +1 17 0 | 24 10 1 1 +1
JUN-22 34200 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
JUN-22 34400 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
JUN-22 34600 C 0 0 0 0 0 | 0 0 0 1 0 16 0 | 0 0 0 0 0
JUN-22 34800 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
JUN-22 35000 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
JUN-22 35200 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
JUN-22 35400 C 0 0 0 0 0 | 0 0 0 1 0 17 0 | 0 0 0 0 0
JUN-22 35600 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 0 0 0 0 0
JUN-22 36000 C 0 0 0 0 0 | 0 0 0 1 0 18 0 | 12 12 0 1 0
JUN-22 36400 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
JUN-22 36800 C 0 0 0 0 0 | 0 0 0 1 0 19 0 | 0 0 0 0 0
JUN-22 37200 C 0 0 0 0 0 | 0 0 0 1 0 20 0 | 0 0 0 0 0
JUN-22 38000 C 0 0 0 0 0 | 0 0 0 1 0 21 0 | 0 0 0 0 0
JUN-22 39000 C 0 0 0 0 0 | 0 0 0 1 0 22 0 | 0 0 0 0 0
JUN-22 40000 C 0 0 0 0 0 | 0 0 0 1 0 23 0 | 0 0 0 0 0
TOTAL CALL 14 | TOTAL CALL 75 | TOTAL CALL 89 845 +70
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 14000 P 0 0 0 0 0 | 0 0 0 7 -1 33 0 | 90 20 0 72 0
JUN-22 15000 P 0 0 0 0 0 | 35 35 35 14 -1 32 1 | 107 31 1 22 -1
JUN-22 16000 P 36 37 36 37 2 | 0 0 0 25 -2 30 0 | 141 36 2 9 0
JUN-22 17000 P 0 0 0 0 0 | 0 0 0 44 -2 29 0 | 182 95 0 9 0
JUN-22 17200 P 0 0 0 0 0 | 0 0 0 49 -2 29 0 | 121 121 0 1 0
JUN-22 17400 P 0 0 0 0 0 | 0 0 0 54 -3 28 0 | 131 71 0 0 0
JUN-22 17600 P 0 0 0 0 0 | 0 0 0 60 -3 28 0 | 0 0 0 0 0
JUN-22 17800 P 0 0 0 0 0 | 0 0 0 66 -3 28 0 | 142 142 0 1 0
JUN-22 18000 P 0 0 0 0 0 | 102 102 102 73 -3 27 2 | 300 102 2 17 +2
JUN-22 18200 P 0 0 0 0 0 | 0 0 0 81 -3 27 0 | 0 0 0 0 0
JUN-22 18300 P 0 0 0 0 0 | 0 0 0 85 -3 27 0 | 0 0 0 0 0
JUN-22 18400 P 0 0 0 0 0 | 0 0 0 89 -3 27 0 | 302 302 0 1 0
JUN-22 18500 P 0 0 0 0 0 | 0 0 0 94 -2 27 0 | 0 0 0 0 0
JUN-22 18600 P 0 0 0 0 0 | 0 0 0 99 -2 27 0 | 190 190 0 1 0
JUN-22 18700 P 0 0 0 0 0 | 0 0 0 104 -2 27 0 | 0 0 0 0 0
JUN-22 18800 P 0 0 0 0 0 | 0 0 0 109 -2 26 0 | 182 182 0 1 0
JUN-22 18900 P 0 0 0 0 0 | 0 0 0 114 -2 26 0 | 0 0 0 0 0
JUN-22 19000 P 0 0 0 0 0 | 140 140 140 120 -1 26 1 | 410 140 1 12 +1
JUN-22 19100 P 0 0 0 0 0 | 0 0 0 125 -2 26 0 | 0 0 0 0 0
JUN-22 19200 P 0 0 0 0 0 | 0 0 0 131 -2 26 0 | 0 0 0 0 0
JUN-22 19300 P 0 0 0 0 0 | 0 0 0 138 -1 26 0 | 0 0 0 0 0
JUN-22 19400 P 0 0 0 0 0 | 0 0 0 144 -1 26 0 | 332 184 0 0 0
JUN-22 19500 P 138 138 138 138 1 | 0 0 0 151 -1 25 0 | 420 138 1 3 +1
JUN-22 19600 P 0 0 0 0 0 | 0 0 0 158 -1 25 0 | 417 197 0 2 0
JUN-22 19700 P 0 0 0 0 0 | 0 0 0 166 0 25 0 | 0 0 0 0 0
JUN-22 19800 P 0 0 0 0 0 | 0 0 0 174 0 25 0 | 0 0 0 0 0
JUN-22 19900 P 0 0 0 0 0 | 0 0 0 182 0 25 0 | 0 0 0 0 0
JUN-22 20000 P 181 181 181 181 1 | 0 0 0 196 +6 25 0 | 485 181 1 9 -1
JUN-22 20200 P 0 0 0 0 0 | 0 0 0 214 +8 25 0 | 540 245 0 4 0
JUN-22 20400 P 0 0 0 0 0 | 0 0 0 234 +15 24 0 | 638 231 0 6 0
JUN-22 20600 P 0 0 0 0 0 | 0 0 0 250 +13 24 0 | 680 320 0 3 0
JUN-22 20800 P 230 230 209 209 3 | 0 0 0 271 +19 24 0 | 230 209 3 3 +3
JUN-22 21000 P 253 253 247 247 2 | 295 295 295 293 +19 23 1 | 705 247 3 11 +2
JUN-22 21200 P 0 0 0 0 0 | 0 0 0 316 +18 23 0 | 654 370 0 4 0
JUN-22 21400 P 0 0 0 0 0 | 0 0 0 343 +19 23 0 | 878 380 0 6 0
JUN-22 21600 P 316 316 316 316 2 | 0 0 0 370 +18 22 0 | 802 316 2 36 +2
JUN-22 21800 P 0 0 0 0 0 | 0 0 0 402 +20 22 0 | 989 435 0 7 0
JUN-22 22000 P 370 370 370 370 1 | 0 0 0 437 +23 22 0 | 926 370 1 14 +1
JUN-22 22200 P 0 0 0 0 0 | 0 0 0 474 +25 21 0 | 1133 585 0 7 0
JUN-22 22400 P 0 0 0 0 0 | 0 0 0 514 +27 21 0 | 1100 564 0 1 0
JUN-22 22600 P 0 0 0 0 0 | 0 0 0 557 +30 21 0 | 1400 510 0 3 0
JUN-22 22800 P 0 0 0 0 0 | 579 579 579 603 +33 20 1 | 1208 579 1 6 +1
JUN-22 23000 P 515 520 514 520 5 | 630 630 630 652 +35 20 1 | 1428 514 6 16 +6
JUN-22 23200 P 0 0 0 0 0 | 0 0 0 705 +39 20 0 | 1450 1074 0 4 0
JUN-22 23400 P 0 0 0 0 0 | 0 0 0 761 +41 20 0 | 1628 910 0 2 0
JUN-22 23600 P 0 0 0 0 0 | 0 0 0 823 +46 19 0 | 1645 795 0 6 0
JUN-22 23800 P 0 0 0 0 0 | 0 0 0 892 +52 19 0 | 1745 919 0 2 0
JUN-22 24000 P 0 0 0 0 0 | 0 0 0 965 +53 19 0 | 1900 1075 0 5 0
JUN-22 24200 P 0 0 0 0 0 | 0 0 0 1045 +56 19 0 | 2135 1305 0 1 0
JUN-22 24400 P 1005 1030 1000 1030 5 | 1072 1193 1072 1132 +60 18 2 | 2325 1000 7 8 +5
JUN-22 24600 P 0 0 0 0 0 | 1270 1270 1270 1223 +59 18 1 | 2475 1215 1 3 0
JUN-22 24800 P 0 0 0 0 0 | 1300 1390 1300 1321 +55 18 4 | 2500 1300 4 6 +4
JUN-22 25000 P 0 0 0 0 0 | 0 0 0 1418 +55 18 0 | 2660 1365 0 3 0
JUN-22 25200 P 0 0 0 0 0 | 1593 1593 1593 1532 +56 18 1 | 2365 1450 1 1 +1
JUN-22 25400 P 0 0 0 0 0 | 0 0 0 1655 +66 18 0 | 1925 1555 0 0 0
JUN-22 25600 P 0 0 0 0 0 | 0 0 0 1785 +74 18 0 | 0 0 0 0 0
JUN-22 25800 P 0 0 0 0 0 | 0 0 0 1912 +66 18 0 | 3260 3260 0 1 0
JUN-22 26000 P 0 0 0 0 0 | 0 0 0 2048 +68 18 0 | 2050 2050 0 1 0
JUN-22 26200 P 0 0 0 0 0 | 0 0 0 2217 +74 18 0 | 0 0 0 0 0
JUN-22 26400 P 0 0 0 0 0 | 0 0 0 2362 +75 18 0 | 0 0 0 0 0
JUN-22 26600 P 0 0 0 0 0 | 0 0 0 2511 +76 18 0 | 0 0 0 0 0
JUN-22 26800 P 0 0 0 0 0 | 0 0 0 2664 +77 18 0 | 4020 4020 0 1 0
JUN-22 27000 P 0 0 0 0 0 | 0 0 0 2820 +76 18 0 | 3337 3337 0 1 0
JUN-22 27200 P 0 0 0 0 0 | 0 0 0 2980 +77 18 0 | 0 0 0 0 0
JUN-22 27400 P 0 0 0 0 0 | 0 0 0 3144 +77 18 0 | 0 0 0 0 0
JUN-22 27600 P 0 0 0 0 0 | 0 0 0 3310 +77 18 0 | 0 0 0 0 0
JUN-22 27800 P 0 0 0 0 0 | 0 0 0 3480 +78 18 0 | 0 0 0 0 0
JUN-22 28000 P 0 0 0 0 0 | 0 0 0 3652 +77 18 0 | 0 0 0 0 0
JUN-22 28200 P 0 0 0 0 0 | 0 0 0 3827 +77 18 0 | 0 0 0 0 0
JUN-22 28400 P 0 0 0 0 0 | 0 0 0 4004 +77 18 0 | 0 0 0 0 0
JUN-22 28600 P 0 0 0 0 0 | 0 0 0 4183 +77 18 0 | 0 0 0 0 0
JUN-22 28800 P 0 0 0 0 0 | 0 0 0 4364 +76 18 0 | 0 0 0 0 0
JUN-22 29000 P 0 0 0 0 0 | 0 0 0 4548 +76 18 0 | 0 0 0 0 0
JUN-22 29200 P 0 0 0 0 0 | 0 0 0 4733 +76 18 0 | 0 0 0 0 0
JUN-22 29400 P 0 0 0 0 0 | 0 0 0 4919 +75 18 0 | 0 0 0 0 0
JUN-22 29600 P 0 0 0 0 0 | 0 0 0 5107 +75 18 0 | 0 0 0 0 0
JUN-22 29800 P 0 0 0 0 0 | 0 0 0 5297 +75 18 0 | 0 0 0 0 0
JUN-22 30000 P 0 0 0 0 0 | 0 0 0 5487 +74 18 0 | 0 0 0 0 0
JUN-22 30200 P 0 0 0 0 0 | 0 0 0 5679 +75 18 0 | 0 0 0 0 0
JUN-22 30400 P 0 0 0 0 0 | 0 0 0 5871 +74 18 0 | 0 0 0 0 0
JUN-22 30600 P 0 0 0 0 0 | 0 0 0 6065 +74 18 0 | 0 0 0 0 0
JUN-22 30800 P 0 0 0 0 0 | 0 0 0 6259 +73 18 0 | 0 0 0 0 0
JUN-22 31000 P 0 0 0 0 0 | 0 0 0 6454 +73 18 0 | 0 0 0 0 0
JUN-22 31200 P 0 0 0 0 0 | 0 0 0 6649 +72 18 0 | 0 0 0 0 0
JUN-22 31400 P 0 0 0 0 0 | 0 0 0 6845 +72 18 0 | 0 0 0 0 0
JUN-22 31600 P 0 0 0 0 0 | 0 0 0 7042 +72 18 0 | 0 0 0 0 0
JUN-22 31800 P 0 0 0 0 0 | 0 0 0 7239 +72 18 0 | 0 0 0 0 0
JUN-22 32000 P 0 0 0 0 0 | 0 0 0 7436 +71 17 0 | 0 0 0 0 0
JUN-22 32200 P 0 0 0 0 0 | 0 0 0 7634 +71 17 0 | 0 0 0 0 0
JUN-22 32400 P 0 0 0 0 0 | 0 0 0 7832 +71 17 0 | 0 0 0 0 0
JUN-22 32600 P 0 0 0 0 0 | 0 0 0 8031 +72 18 0 | 0 0 0 0 0
JUN-22 32800 P 0 0 0 0 0 | 0 0 0 8229 +71 17 0 | 0 0 0 0 0
JUN-22 33000 P 0 0 0 0 0 | 0 0 0 8428 +71 17 0 | 0 0 0 0 0
JUN-22 33200 P 0 0 0 0 0 | 0 0 0 8627 +71 17 0 | 0 0 0 0 0
JUN-22 33400 P 0 0 0 0 0 | 0 0 0 8826 +71 17 0 | 0 0 0 0 0
JUN-22 33600 P 0 0 0 0 0 | 0 0 0 9025 +70 17 0 | 0 0 0 0 0
JUN-22 33800 P 0 0 0 0 0 | 0 0 0 9225 +71 18 0 | 0 0 0 0 0
JUN-22 34000 P 0 0 0 0 0 | 0 0 0 9424 +71 17 0 | 0 0 0 0 0
JUN-22 34200 P 0 0 0 0 0 | 0 0 0 9623 +70 17 0 | 0 0 0 0 0
JUN-22 34400 P 0 0 0 0 0 | 0 0 0 9823 +70 17 0 | 0 0 0 0 0
JUN-22 34600 P 0 0 0 0 0 | 0 0 0 10023 +71 17 0 | 0 0 0 0 0
JUN-22 34800 P 0 0 0 0 0 | 0 0 0 10222 +70 17 0 | 0 0 0 0 0
JUN-22 35000 P 0 0 0 0 0 | 0 0 0 10422 +70 17 0 | 0 0 0 0 0
JUN-22 35200 P 0 0 0 0 0 | 0 0 0 10622 +70 17 0 | 0 0 0 0 0
JUN-22 35400 P 0 0 0 0 0 | 0 0 0 10822 +70 17 0 | 0 0 0 0 0
JUN-22 35600 P 0 0 0 0 0 | 0 0 0 11022 +70 18 0 | 0 0 0 0 0
JUN-22 36000 P 0 0 0 0 0 | 0 0 0 11421 +70 0 0 | 0 0 0 0 0
JUN-22 36400 P 0 0 0 0 0 | 0 0 0 11821 +70 0 0 | 0 0 0 0 0
JUN-22 36800 P 0 0 0 0 0 | 0 0 0 12221 +70 0 0 | 0 0 0 0 0
JUN-22 37200 P 0 0 0 0 0 | 0 0 0 12621 +70 0 0 | 0 0 0 0 0
JUN-22 38000 P 0 0 0 0 0 | 0 0 0 13421 +70 0 0 | 0 0 0 0 0
JUN-22 39000 P 0 0 0 0 0 | 0 0 0 14421 +70 0 0 | 0 0 0 0 0
JUN-22 40000 P 0 0 0 0 0 | 0 0 0 15421 +70 0 0 | 0 0 0 0 0
TOTAL PUT 22 | TOTAL PUT 15 | TOTAL PUT 37 332 +27
| MONTH PUT/CALL RATIO 0.41
| MONTH TOTAL 126 1177 +97
MARKET PUT/CALL RATIO 1.12
MARKET TOTAL 14160 26668 +1406
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED