RMB CURRENCY OPTIONS DAILY MARKET REPORT
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.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
15 JUN 2026, MONDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.05 C 0.0000 0.0000 0.0000 0.0000 -0.7132 0 0 0 0
JUN-26 6.10 C 0.0000 0.0000 0.0000 0.0000 -0.6632 0 0 0 0
JUN-26 6.15 C 0.0000 0.0000 0.0000 0.0000 -0.6132 0 0 0 0
JUN-26 6.20 C 0.0000 0.0000 0.0000 0.0000 -0.5632 0 0 0 0
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.0000 -0.5132 0 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.0000 -0.4632 0 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.0000 -0.4132 0 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.0000 -0.3632 0 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.0000 -0.3132 0 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.0000 -0.2632 0 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.0000 -0.2132 0 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.0000 -0.1632 0 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.0000 -0.1132 0 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.0000 -0.0632 0 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.0000 -0.0170 0 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.0000 -0.0005 0 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 3 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 5 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 1 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
TOTAL CALL 0 20 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.05 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.10 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.15 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.20 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0000 -0.0038 0 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0000 -0.0373 0 0 0 -2
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0000 -0.0868 0 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0000 -0.1368 0 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.0000 -0.1868 0 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.0000 -0.2368 0 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.0000 -0.2868 0 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.0000 -0.3368 0 0 0 -2
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.0000 -0.3868 0 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.0000 -0.4368 0 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.0000 -0.4868 0 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.0000 -0.5368 0 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.0000 -0.5868 0 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.0000 -0.6368 0 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.0000 -0.6868 0 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.0000 -0.7368 0 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.0000 -0.7868 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.0000 -0.8368 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.0000 -0.8868 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.0000 -0.9368 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.0000 -0.9868 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.0000 -1.0368 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.0000 -1.0868 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 0.0000 -1.1368 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 0.0000 -1.1868 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 0.0000 -1.2368 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 0.0000 -1.2868 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 0.0000 -1.3368 0 0 0 0
TOTAL PUT 0 62 -4
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 82 -4
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-26 6.05 C 0.0000 0.0000 0.0000 0.6957 -0.0045 0 0 0 0
JUL-26 6.10 C 0.0000 0.0000 0.0000 0.6457 -0.0045 0 0 0 0
JUL-26 6.15 C 0.0000 0.0000 0.0000 0.5957 -0.0045 0 0 0 0
JUL-26 6.20 C 0.0000 0.0000 0.0000 0.5457 -0.0045 0 0 0 0
JUL-26 6.25 C 0.0000 0.0000 0.0000 0.4957 -0.0045 0 0 0 0
JUL-26 6.30 C 0.0000 0.0000 0.0000 0.4457 -0.0045 0 0 0 0
JUL-26 6.35 C 0.0000 0.0000 0.0000 0.3957 -0.0045 0 0 0 0
JUL-26 6.40 C 0.0000 0.0000 0.0000 0.3457 -0.0045 0 0 0 0
JUL-26 6.45 C 0.0000 0.0000 0.0000 0.2957 -0.0045 0 0 0 0
JUL-26 6.50 C 0.0000 0.0000 0.0000 0.2457 -0.0045 0 0 0 0
JUL-26 6.55 C 0.0000 0.0000 0.0000 0.1958 -0.0045 4 0 0 0
JUL-26 6.60 C 0.0000 0.0000 0.0000 0.1461 -0.0045 3 0 0 0
JUL-26 6.65 C 0.0000 0.0000 0.0000 0.0971 -0.0046 3 0 0 0
JUL-26 6.70 C 0.0000 0.0000 0.0000 0.0512 -0.0044 2 0 0 0
JUL-26 6.75 C 0.0000 0.0000 0.0000 0.0158 -0.0031 2 0 0 0
JUL-26 6.80 C 0.0000 0.0000 0.0000 0.0036 -0.0014 2 0 0 0
JUL-26 6.85 C 0.0000 0.0000 0.0000 0.0007 -0.0004 2 0 0 0
JUL-26 6.90 C 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
JUL-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
JUL-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
JUL-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
JUL-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUL-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUL-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUL-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUL-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUL-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUL-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUL-26 6.60 P 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
JUL-26 6.65 P 0.0000 0.0000 0.0000 0.0014 -0.0001 3 0 0 0
JUL-26 6.70 P 0.0000 0.0000 0.0000 0.0055 +0.0001 2 0 0 0
JUL-26 6.75 P 0.0000 0.0000 0.0000 0.0201 +0.0014 2 0 0 0
JUL-26 6.80 P 0.0000 0.0000 0.0000 0.0579 +0.0031 2 0 0 0
JUL-26 6.85 P 0.0000 0.0000 0.0000 0.1050 +0.0041 2 0 0 0
JUL-26 6.90 P 0.0000 0.0000 0.0000 0.1544 +0.0044 3 0 0 0
JUL-26 6.95 P 0.0000 0.0000 0.0000 0.2043 +0.0044 0 0 0 0
JUL-26 7.00 P 0.0000 0.0000 0.0000 0.2543 +0.0045 0 0 0 0
JUL-26 7.05 P 0.0000 0.0000 0.0000 0.3043 +0.0045 0 0 0 0
JUL-26 7.10 P 0.0000 0.0000 0.0000 0.3543 +0.0045 0 0 0 0
JUL-26 7.15 P 0.0000 0.0000 0.0000 0.4043 +0.0045 0 0 0 0
JUL-26 7.20 P 0.0000 0.0000 0.0000 0.4543 +0.0045 0 0 0 0
JUL-26 7.25 P 0.0000 0.0000 0.0000 0.5043 +0.0045 0 0 0 0
JUL-26 7.30 P 0.0000 0.0000 0.0000 0.5543 +0.0045 0 0 0 0
JUL-26 7.35 P 0.0000 0.0000 0.0000 0.6043 +0.0045 0 0 0 0
JUL-26 7.40 P 0.0000 0.0000 0.0000 0.6543 +0.0045 0 0 0 0
JUL-26 7.45 P 0.0000 0.0000 0.0000 0.7043 +0.0045 0 0 0 0
JUL-26 7.50 P 0.0000 0.0000 0.0000 0.7543 +0.0045 0 0 0 0
JUL-26 7.55 P 0.0000 0.0000 0.0000 0.8043 +0.0045 0 0 0 0
JUL-26 7.60 P 0.0000 0.0000 0.0000 0.8543 +0.0045 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-26 6.05 C 0.0000 0.0000 0.0000 0.6796 -0.0044 0 0 0 0
AUG-26 6.10 C 0.0000 0.0000 0.0000 0.6296 -0.0044 0 0 0 0
AUG-26 6.15 C 0.0000 0.0000 0.0000 0.5796 -0.0044 0 0 0 0
AUG-26 6.20 C 0.0000 0.0000 0.0000 0.5296 -0.0044 0 0 0 0
AUG-26 6.25 C 0.0000 0.0000 0.0000 0.4796 -0.0044 0 0 0 0
AUG-26 6.30 C 0.0000 0.0000 0.0000 0.4296 -0.0044 0 0 0 0
AUG-26 6.35 C 0.0000 0.0000 0.0000 0.3796 -0.0044 0 0 0 0
AUG-26 6.40 C 0.0000 0.0000 0.0000 0.3296 -0.0044 0 0 0 0
AUG-26 6.45 C 0.0000 0.0000 0.0000 0.2797 -0.0044 3 0 0 0
AUG-26 6.50 C 0.0000 0.0000 0.0000 0.2298 -0.0044 3 0 0 0
AUG-26 6.55 C 0.0000 0.0000 0.0000 0.1803 -0.0045 3 0 0 0
AUG-26 6.60 C 0.0000 0.0000 0.0000 0.1319 -0.0045 3 0 0 0
AUG-26 6.65 C 0.0000 0.0000 0.0000 0.0864 -0.0044 2 0 0 0
AUG-26 6.70 C 0.0000 0.0000 0.0000 0.0474 -0.0039 2 0 0 0
AUG-26 6.75 C 0.0000 0.0000 0.0000 0.0197 -0.0027 2 0 0 0
AUG-26 6.80 C 0.0000 0.0000 0.0000 0.0074 -0.0015 2 0 0 0
AUG-26 6.85 C 0.0000 0.0000 0.0000 0.0024 -0.0007 2 0 0 0
AUG-26 6.90 C 0.0000 0.0000 0.0000 0.0007 -0.0003 2 0 0 0
AUG-26 6.95 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
AUG-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
AUG-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
AUG-26 6.50 P 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
AUG-26 6.55 P 0.0000 0.0000 0.0000 0.0007 -0.0001 3 0 0 0
AUG-26 6.60 P 0.0000 0.0000 0.0000 0.0023 -0.0001 3 0 0 0
AUG-26 6.65 P 0.0000 0.0000 0.0000 0.0068 0.0000 2 0 0 0
AUG-26 6.70 P 0.0000 0.0000 0.0000 0.0178 +0.0005 2 0 0 0
AUG-26 6.75 P 0.0000 0.0000 0.0000 0.0401 +0.0017 2 0 0 0
AUG-26 6.80 P 0.0000 0.0000 0.0000 0.0778 +0.0029 2 0 0 0
AUG-26 6.85 P 0.0000 0.0000 0.0000 0.1228 +0.0037 2 0 0 0
AUG-26 6.90 P 0.0000 0.0000 0.0000 0.1711 +0.0041 2 0 0 0
AUG-26 6.95 P 0.0000 0.0000 0.0000 0.2206 +0.0043 3 0 0 0
AUG-26 7.00 P 0.0000 0.0000 0.0000 0.2705 +0.0044 3 0 0 0
AUG-26 7.05 P 0.0000 0.0000 0.0000 0.3204 +0.0044 0 0 0 0
AUG-26 7.10 P 0.0000 0.0000 0.0000 0.3704 +0.0044 0 0 0 0
AUG-26 7.15 P 0.0000 0.0000 0.0000 0.4204 +0.0044 0 0 0 0
AUG-26 7.20 P 0.0000 0.0000 0.0000 0.4704 +0.0044 0 0 0 0
AUG-26 7.25 P 0.0000 0.0000 0.0000 0.5204 +0.0044 0 0 0 0
AUG-26 7.30 P 0.0000 0.0000 0.0000 0.5704 +0.0044 0 0 0 0
AUG-26 7.35 P 0.0000 0.0000 0.0000 0.6204 +0.0044 0 0 0 0
AUG-26 7.40 P 0.0000 0.0000 0.0000 0.6704 +0.0044 0 0 0 0
AUG-26 7.45 P 0.0000 0.0000 0.0000 0.7204 +0.0044 0 0 0 0
AUG-26 7.50 P 0.0000 0.0000 0.0000 0.7704 +0.0044 0 0 0 0
AUG-26 7.55 P 0.0000 0.0000 0.0000 0.8204 +0.0044 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.05 C 0.0000 0.0000 0.0000 0.6667 -0.0043 0 0 0 0
SEP-26 6.10 C 0.0000 0.0000 0.0000 0.6167 -0.0043 0 0 0 0
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.5667 -0.0043 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5167 -0.0043 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.4667 -0.0043 0 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4167 -0.0043 0 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.3667 -0.0043 0 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3167 -0.0043 0 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.2668 -0.0043 2 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2172 -0.0043 3 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.1684 -0.0042 2 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.1216 -0.0041 2 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.0793 -0.0038 2 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.0448 -0.0031 2 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0235 -0.0022 2 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0114 -0.0014 2 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0052 -0.0008 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0023 -0.0004 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0010 -0.0002 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0004 -0.0001 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
TOTAL CALL 0 70 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0005 0.0000 3 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0017 +0.0001 2 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0049 +0.0002 2 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0126 +0.0005 2 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0281 +0.0012 2 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0568 +0.0021 2 0 2 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0947 +0.0029 2 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1385 +0.0035 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1856 +0.0039 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.2343 +0.0041 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2837 +0.0042 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.3335 +0.0043 3 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3834 +0.0043 3 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.4333 +0.0043 0 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4833 +0.0043 0 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.5333 +0.0043 0 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5833 +0.0043 0 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.6333 +0.0043 0 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6833 +0.0043 0 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.7333 +0.0043 0 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7833 +0.0043 0 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.8333 +0.0043 0 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8833 +0.0043 0 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.9333 +0.0043 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9833 +0.0043 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 1.0333 +0.0043 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0833 +0.0043 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.1333 +0.0043 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1833 +0.0043 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.2333 +0.0043 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2833 +0.0043 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.3333 +0.0043 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3833 +0.0043 0 0 0 0
TOTAL PUT 0 35 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 105 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.05 C 0.0000 0.0000 0.0000 0.6246 -0.0044 0 0 0 0
DEC-26 6.10 C 0.0000 0.0000 0.0000 0.5747 -0.0043 4 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5247 -0.0044 4 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.4749 -0.0044 4 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4251 -0.0045 3 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.3756 -0.0046 3 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3265 -0.0048 3 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.2781 -0.0050 3 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2308 -0.0054 3 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.1854 -0.0057 3 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1428 -0.0061 3 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.1043 -0.0062 3 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.0711 -0.0060 3 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0487 -0.0012 3 0 5 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0325 -0.0007 3 0 5 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0212 -0.0005 3 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0137 -0.0002 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0087 -0.0002 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0055 -0.0001 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0035 -0.0001 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0022 -0.0001 4 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0014 0.0000 4 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 63 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0005 -0.0002 3 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0010 -0.0003 3 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0019 -0.0005 3 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0035 -0.0007 3 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0062 -0.0011 3 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0108 -0.0014 3 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0182 -0.0018 3 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0297 -0.0019 3 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0465 -0.0017 3 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0741 +0.0031 3 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1079 +0.0036 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1466 +0.0038 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1891 +0.0041 3 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2341 +0.0041 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2809 +0.0042 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.3289 +0.0042 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3776 +0.0042 4 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.4268 +0.0043 4 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4763 +0.0043 4 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.5260 +0.0043 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5758 +0.0043 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.6257 +0.0043 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6756 +0.0043 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.7255 +0.0043 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7755 +0.0043 5 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.8255 +0.0043 5 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8754 +0.0043 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.9254 +0.0043 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9754 +0.0043 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 1.0254 +0.0043 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0754 +0.0043 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.1254 +0.0043 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1754 +0.0043 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.2254 +0.0043 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2754 +0.0043 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.3254 +0.0043 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3754 +0.0043 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.4254 +0.0043 0 0 0 0
TOTAL PUT 0 18 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 81 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.05 C 0.0000 0.0000 0.0000 0.5838 -0.0035 4 0 0 0
MAR-27 6.10 C 0.0000 0.0000 0.0000 0.5341 -0.0035 4 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.4846 -0.0036 3 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4355 -0.0035 3 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.3869 -0.0035 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3392 -0.0035 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.2927 -0.0035 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.2480 -0.0034 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.2056 -0.0033 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1662 -0.0032 3 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.1305 -0.0030 3 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.0991 -0.0027 3 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0724 -0.0024 3 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0532 -0.0020 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0383 -0.0017 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0271 -0.0013 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0188 -0.0011 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0129 -0.0008 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0087 -0.0006 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0058 -0.0005 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0039 -0.0003 4 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0026 -0.0002 4 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0017 -0.0001 4 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0011 -0.0001 4 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0007 -0.0001 4 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.05 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
MAR-27 6.10 P 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 0 0
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0011 -0.0001 3 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0020 0.0000 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0034 0.0000 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0057 0.0000 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0092 0.0000 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0145 +0.0001 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0221 +0.0002 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0327 +0.0003 3 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0470 +0.0005 3 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0656 +0.0008 3 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0889 +0.0011 3 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1197 +0.0015 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1548 +0.0018 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1936 +0.0022 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2353 +0.0024 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2794 +0.0027 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.3252 +0.0029 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3723 +0.0030 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.4204 +0.0032 4 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4691 +0.0033 4 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.5182 +0.0034 4 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5676 +0.0034 4 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.6172 +0.0034 4 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6670 +0.0035 4 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.7168 +0.0035 4 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7667 +0.0035 4 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.8166 +0.0035 4 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8666 +0.0035 4 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.9166 +0.0035 4 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9665 +0.0035 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 1.0165 +0.0035 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0665 +0.0035 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.1165 +0.0035 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1665 +0.0035 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.2165 +0.0035 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2665 +0.0035 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.3165 +0.0035 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.05 C 0.0000 0.0000 0.0000 0.5415 -0.0032 4 0 0 0
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.4927 -0.0032 4 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.4444 -0.0032 4 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.3970 -0.0031 4 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.3506 -0.0031 4 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.3056 -0.0031 3 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.2625 -0.0030 3 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.2217 -0.0029 3 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.1837 -0.0027 3 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.1490 -0.0024 3 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.1179 -0.0022 3 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.0907 -0.0020 3 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.0703 -0.0017 3 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0536 -0.0015 3 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0404 -0.0012 3 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0300 -0.0010 3 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0220 -0.0008 3 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0159 -0.0007 3 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0115 -0.0004 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0082 -0.0003 4 0 2 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0058 -0.0002 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0040 -0.0003 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0028 -0.0002 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0020 -0.0001 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0014 0.0000 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0009 -0.0001 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0004 -0.0001 4 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
TOTAL CALL 0 2 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.05 P 0.0000 0.0000 0.0000 0.0020 0.0000 4 0 0 0
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0032 0.0000 4 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0049 0.0000 4 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0075 +0.0001 4 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0111 +0.0001 4 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0161 +0.0001 3 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0230 +0.0002 3 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0322 +0.0003 3 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0442 +0.0005 3 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0595 +0.0008 3 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0784 +0.0010 3 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.1012 +0.0012 3 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1308 +0.0015 3 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1641 +0.0017 3 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.2009 +0.0020 3 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2405 +0.0022 3 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2825 +0.0024 3 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3264 +0.0025 3 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3720 +0.0028 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.4187 +0.0029 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4663 +0.0030 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.5145 +0.0029 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5633 +0.0030 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.6125 +0.0031 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6619 +0.0032 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.7114 +0.0031 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7611 +0.0031 4 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.8109 +0.0031 4 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8608 +0.0032 4 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.9107 +0.0032 4 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9606 +0.0031 4 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 1.0106 +0.0032 4 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0606 +0.0032 4 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.1105 +0.0031 0 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1605 +0.0032 0 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.2105 +0.0032 0 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2605 +0.0032 0 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.3105 +0.0032 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 2 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 6.05 C 0.0000 0.0000 0.0000 0.5120 -0.0003 4 0 0 0
SEP-27 6.10 C 0.0000 0.0000 0.0000 0.4658 -0.0004 4 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.4208 -0.0004 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.3770 -0.0004 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.3348 -0.0004 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.2944 -0.0005 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.2561 -0.0005 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.2202 -0.0005 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.1868 -0.0006 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.1563 -0.0005 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.1288 -0.0005 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.1072 -0.0005 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.0886 -0.0005 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0726 -0.0005 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0592 -0.0004 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0479 -0.0004 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0386 -0.0003 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0309 -0.0003 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0246 -0.0003 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0195 -0.0003 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0155 -0.0002 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0122 -0.0002 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0096 -0.0001 5 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0075 -0.0001 5 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0059 -0.0001 5 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0046 -0.0001 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0036 -0.0001 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0028 -0.0001 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0022 0.0000 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0013 -0.0001 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0010 -0.0001 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 6.05 P 0.0000 0.0000 0.0000 0.0112 -0.0001 4 0 0 0
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0150 -0.0002 4 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0200 -0.0002 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0262 -0.0002 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0340 -0.0002 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0436 -0.0003 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0553 -0.0003 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0694 -0.0003 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0860 -0.0004 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.1055 -0.0003 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1280 -0.0003 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1564 -0.0003 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1878 -0.0003 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.2218 -0.0003 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2584 -0.0002 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2971 -0.0002 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3378 -0.0001 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3801 -0.0001 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.4238 -0.0001 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4687 -0.0001 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.5147 0.0000 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.5614 0.0000 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.6088 +0.0001 5 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.6567 +0.0001 5 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.7051 +0.0001 5 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.7538 +0.0001 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.8028 +0.0001 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.8520 +0.0001 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.9014 +0.0002 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.9509 +0.0002 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 1.0005 +0.0001 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.0502 +0.0001 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.1000 +0.0002 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.1498 +0.0002 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.1997 +0.0002 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.2496 +0.0002 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.2995 +0.0002 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-27 6.05 C 0.0000 0.0000 0.0000 0.4796 -0.0013 4 0 0 0
DEC-27 6.10 C 0.0000 0.0000 0.0000 0.4352 -0.0012 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.3920 -0.0013 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.3504 -0.0013 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.3105 -0.0013 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.2726 -0.0012 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.2369 -0.0012 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.2036 -0.0011 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.1728 -0.0011 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.1448 -0.0010 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.1228 -0.0009 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.1034 -0.0009 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.0867 -0.0008 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.0723 -0.0007 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0599 -0.0007 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0495 -0.0006 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0407 -0.0005 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0334 -0.0004 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0273 -0.0004 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0222 -0.0004 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0181 -0.0003 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0146 -0.0003 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0119 -0.0002 5 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0096 -0.0002 5 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0077 -0.0002 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0063 -0.0001 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0050 -0.0002 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0041 -0.0001 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0033 -0.0001 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0026 -0.0001 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0021 -0.0001 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0017 -0.0001 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-27 6.05 P 0.0000 0.0000 0.0000 0.0194 -0.0001 4 0 0 0
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0250 0.0000 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0318 -0.0001 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0402 -0.0001 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0503 -0.0001 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0624 0.0000 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0767 0.0000 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0934 +0.0001 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.1126 +0.0001 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1346 +0.0002 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1626 +0.0003 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1932 +0.0003 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.2265 +0.0004 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2621 +0.0005 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.2997 +0.0005 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.3393 +0.0006 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.3805 +0.0007 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.4232 +0.0008 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.4671 +0.0008 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.5120 +0.0008 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.5579 +0.0009 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.6044 +0.0009 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.6517 +0.0010 5 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.6994 +0.0010 5 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.7475 +0.0010 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.7961 +0.0011 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.8448 +0.0010 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.8939 +0.0011 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.9431 +0.0011 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.9924 +0.0011 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 1.0419 +0.0011 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.0915 +0.0011 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-28 6.05 C 0.0000 0.0000 0.0000 0.4855 -0.0012 4 0 0 0
MAR-28 6.10 C 0.0000 0.0000 0.0000 0.4418 -0.0013 4 0 0 0
MAR-28 6.15 C 0.0000 0.0000 0.0000 0.3996 -0.0012 4 0 0 0
MAR-28 6.20 C 0.0000 0.0000 0.0000 0.3588 -0.0012 4 0 0 0
MAR-28 6.25 C 0.0000 0.0000 0.0000 0.3197 -0.0012 4 0 0 0
MAR-28 6.30 C 0.0000 0.0000 0.0000 0.2825 -0.0011 4 0 0 0
MAR-28 6.35 C 0.0000 0.0000 0.0000 0.2473 -0.0012 4 0 0 0
MAR-28 6.40 C 0.0000 0.0000 0.0000 0.2144 -0.0011 4 0 0 0
MAR-28 6.45 C 0.0000 0.0000 0.0000 0.1839 -0.0011 4 0 0 0
MAR-28 6.50 C 0.0000 0.0000 0.0000 0.1560 -0.0010 4 0 0 0
MAR-28 6.55 C 0.0000 0.0000 0.0000 0.1340 -0.0010 4 0 0 0
MAR-28 6.60 C 0.0000 0.0000 0.0000 0.1146 -0.0009 4 0 0 0
MAR-28 6.65 C 0.0000 0.0000 0.0000 0.0976 -0.0008 4 0 0 0
MAR-28 6.70 C 0.0000 0.0000 0.0000 0.0828 -0.0007 4 0 0 0
MAR-28 6.75 C 0.0000 0.0000 0.0000 0.0699 -0.0007 4 0 0 0
MAR-28 6.80 C 0.0000 0.0000 0.0000 0.0589 -0.0006 4 0 0 0
MAR-28 6.85 C 0.0000 0.0000 0.0000 0.0494 -0.0006 4 0 0 0
MAR-28 6.90 C 0.0000 0.0000 0.0000 0.0414 -0.0004 4 0 0 0
MAR-28 6.95 C 0.0000 0.0000 0.0000 0.0345 -0.0005 4 0 0 0
MAR-28 7.00 C 0.0000 0.0000 0.0000 0.0288 -0.0004 4 0 0 0
MAR-28 7.05 C 0.0000 0.0000 0.0000 0.0239 -0.0004 4 0 0 0
MAR-28 7.10 C 0.0000 0.0000 0.0000 0.0199 -0.0003 5 0 0 0
MAR-28 7.15 C 0.0000 0.0000 0.0000 0.0165 -0.0003 5 0 0 0
MAR-28 7.20 C 0.0000 0.0000 0.0000 0.0137 -0.0002 5 0 0 0
MAR-28 7.25 C 0.0000 0.0000 0.0000 0.0113 -0.0002 5 0 0 0
MAR-28 7.30 C 0.0000 0.0000 0.0000 0.0094 -0.0002 5 0 0 0
MAR-28 7.35 C 0.0000 0.0000 0.0000 0.0078 -0.0001 5 0 0 0
MAR-28 7.40 C 0.0000 0.0000 0.0000 0.0064 -0.0002 5 0 0 0
MAR-28 7.45 C 0.0000 0.0000 0.0000 0.0053 -0.0001 5 0 0 0
MAR-28 7.50 C 0.0000 0.0000 0.0000 0.0044 -0.0001 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-28 6.05 P 0.0000 0.0000 0.0000 0.0253 0.0000 4 0 0 0
MAR-28 6.10 P 0.0000 0.0000 0.0000 0.0316 -0.0001 4 0 0 0
MAR-28 6.15 P 0.0000 0.0000 0.0000 0.0394 0.0000 4 0 0 0
MAR-28 6.20 P 0.0000 0.0000 0.0000 0.0486 0.0000 4 0 0 0
MAR-28 6.25 P 0.0000 0.0000 0.0000 0.0595 0.0000 4 0 0 0
MAR-28 6.30 P 0.0000 0.0000 0.0000 0.0723 +0.0001 4 0 0 0
MAR-28 6.35 P 0.0000 0.0000 0.0000 0.0871 0.0000 4 0 0 0
MAR-28 6.40 P 0.0000 0.0000 0.0000 0.1042 +0.0001 4 0 0 0
MAR-28 6.45 P 0.0000 0.0000 0.0000 0.1237 +0.0001 4 0 0 0
MAR-28 6.50 P 0.0000 0.0000 0.0000 0.1458 +0.0002 4 0 0 0
MAR-28 6.55 P 0.0000 0.0000 0.0000 0.1738 +0.0002 4 0 0 0
MAR-28 6.60 P 0.0000 0.0000 0.0000 0.2044 +0.0003 4 0 0 0
MAR-28 6.65 P 0.0000 0.0000 0.0000 0.2374 +0.0004 4 0 0 0
MAR-28 6.70 P 0.0000 0.0000 0.0000 0.2726 +0.0005 4 0 0 0
MAR-28 6.75 P 0.0000 0.0000 0.0000 0.3097 +0.0005 4 0 0 0
MAR-28 6.80 P 0.0000 0.0000 0.0000 0.3487 +0.0006 4 0 0 0
MAR-28 6.85 P 0.0000 0.0000 0.0000 0.3892 +0.0006 4 0 0 0
MAR-28 6.90 P 0.0000 0.0000 0.0000 0.4312 +0.0008 4 0 0 0
MAR-28 6.95 P 0.0000 0.0000 0.0000 0.4743 +0.0007 4 0 0 0
MAR-28 7.00 P 0.0000 0.0000 0.0000 0.5186 +0.0008 4 0 0 0
MAR-28 7.05 P 0.0000 0.0000 0.0000 0.5637 +0.0008 4 0 0 0
MAR-28 7.10 P 0.0000 0.0000 0.0000 0.6097 +0.0009 5 0 0 0
MAR-28 7.15 P 0.0000 0.0000 0.0000 0.6563 +0.0009 5 0 0 0
MAR-28 7.20 P 0.0000 0.0000 0.0000 0.7035 +0.0010 5 0 0 0
MAR-28 7.25 P 0.0000 0.0000 0.0000 0.7511 +0.0010 5 0 0 0
MAR-28 7.30 P 0.0000 0.0000 0.0000 0.7992 +0.0010 5 0 0 0
MAR-28 7.35 P 0.0000 0.0000 0.0000 0.8476 +0.0011 5 0 0 0
MAR-28 7.40 P 0.0000 0.0000 0.0000 0.8962 +0.0010 5 0 0 0
MAR-28 7.45 P 0.0000 0.0000 0.0000 0.9451 +0.0011 5 0 0 0
MAR-28 7.50 P 0.0000 0.0000 0.0000 0.9942 +0.0011 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 270 -4
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED