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
22 JUL 2026, WEDNESDAY
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 0.7123 +0.0076 0 0 0 0
AUG-26 6.10 C 0.0000 0.0000 0.0000 0.6623 +0.0076 0 0 0 0
AUG-26 6.15 C 0.0000 0.0000 0.0000 0.6123 +0.0076 0 0 0 0
AUG-26 6.20 C 0.0000 0.0000 0.0000 0.5623 +0.0076 0 0 0 0
AUG-26 6.25 C 0.0000 0.0000 0.0000 0.5123 +0.0076 0 0 0 0
AUG-26 6.30 C 0.0000 0.0000 0.0000 0.4623 +0.0076 0 0 0 0
AUG-26 6.35 C 0.0000 0.0000 0.0000 0.4123 +0.0076 0 0 0 0
AUG-26 6.40 C 0.0000 0.0000 0.0000 0.3623 +0.0076 0 0 0 0
AUG-26 6.45 C 0.0000 0.0000 0.0000 0.3123 +0.0076 0 0 0 0
AUG-26 6.50 C 0.0000 0.0000 0.0000 0.2623 +0.0076 0 0 0 0
AUG-26 6.55 C 0.0000 0.0000 0.0000 0.2123 +0.0076 0 0 0 0
AUG-26 6.60 C 0.0000 0.0000 0.0000 0.1623 +0.0076 0 0 0 0
AUG-26 6.65 C 0.0000 0.0000 0.0000 0.1124 +0.0073 2 0 0 0
AUG-26 6.70 C 0.0000 0.0000 0.0000 0.0639 +0.0062 2 0 0 0
AUG-26 6.75 C 0.0000 0.0000 0.0000 0.0231 +0.0031 2 0 0 0
AUG-26 6.80 C 0.0000 0.0000 0.0000 0.0059 +0.0016 2 0 0 0
AUG-26 6.85 C 0.0000 0.0000 0.0000 0.0013 +0.0007 3 0 0 0
AUG-26 6.90 C 0.0000 0.0000 0.0000 0.0003 +0.0002 3 0 0 0
AUG-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
AUG-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 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 14 0 0 0
AUG-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
AUG-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
AUG-26 6.65 P 0.0000 0.0000 0.0000 0.0001 -0.0003 2 0 0 0
AUG-26 6.70 P 0.0000 0.0000 0.0000 0.0016 -0.0014 2 0 0 0
AUG-26 6.75 P 0.0000 0.0000 0.0000 0.0108 -0.0045 2 0 1 0
AUG-26 6.80 P 0.0000 0.0000 0.0000 0.0436 -0.0060 2 0 0 0
AUG-26 6.85 P 0.0000 0.0000 0.0000 0.0890 -0.0069 3 0 0 0
AUG-26 6.90 P 0.0000 0.0000 0.0000 0.1380 -0.0074 3 0 0 0
AUG-26 6.95 P 0.0000 0.0000 0.0000 0.1878 -0.0075 3 0 0 0
AUG-26 7.00 P 0.0000 0.0000 0.0000 0.2377 -0.0076 0 0 0 0
AUG-26 7.05 P 0.0000 0.0000 0.0000 0.2877 -0.0076 0 0 0 0
AUG-26 7.10 P 0.0000 0.0000 0.0000 0.3377 -0.0076 0 0 0 0
AUG-26 7.15 P 0.0000 0.0000 0.0000 0.3877 -0.0076 0 0 0 0
AUG-26 7.20 P 0.0000 0.0000 0.0000 0.4377 -0.0076 0 0 0 0
AUG-26 7.25 P 0.0000 0.0000 0.0000 0.4877 -0.0076 0 0 0 0
AUG-26 7.30 P 0.0000 0.0000 0.0000 0.5377 -0.0076 0 0 0 0
AUG-26 7.35 P 0.0000 0.0000 0.0000 0.5877 -0.0076 0 0 0 0
AUG-26 7.40 P 0.0000 0.0000 0.0000 0.6377 -0.0076 0 0 0 0
AUG-26 7.45 P 0.0000 0.0000 0.0000 0.6877 -0.0076 0 0 0 0
AUG-26 7.50 P 0.0000 0.0000 0.0000 0.7377 -0.0076 0 0 0 0
AUG-26 7.55 P 0.0000 0.0000 0.0000 0.7877 -0.0076 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 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 0.6994 +0.0074 0 0 0 0
SEP-26 6.10 C 0.0000 0.0000 0.0000 0.6494 +0.0074 0 0 0 0
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.5994 +0.0074 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5494 +0.0074 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.4994 +0.0074 0 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4494 +0.0074 0 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.3994 +0.0074 0 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3494 +0.0074 0 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.2994 +0.0074 0 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2494 +0.0074 0 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.1995 +0.0074 2 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.1498 +0.0072 2 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.1015 +0.0067 2 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.0578 +0.0055 2 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0246 +0.0033 2 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0089 +0.0014 2 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0028 +0.0005 2 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0008 +0.0001 2 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 9 0 0 0
SEP-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0004 -0.0002 2 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0021 -0.0007 2 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0084 -0.0019 2 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0252 -0.0041 2 0 2 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0595 -0.0060 2 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1034 -0.0069 2 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1514 -0.0073 2 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.2008 -0.0074 3 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2507 -0.0074 3 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.3006 -0.0074 0 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3506 -0.0074 0 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.4006 -0.0074 0 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4506 -0.0074 0 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.5006 -0.0074 0 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5506 -0.0074 0 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.6006 -0.0074 0 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6506 -0.0074 0 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.7006 -0.0074 0 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7506 -0.0074 0 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.8006 -0.0074 0 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8506 -0.0074 0 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.9006 -0.0074 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9506 -0.0074 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 1.0006 -0.0074 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0506 -0.0074 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.1006 -0.0074 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1506 -0.0074 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.2006 -0.0074 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2506 -0.0074 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.3006 -0.0074 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3506 -0.0074 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
OCT-26 6.05 C 0.0000 0.0000 0.0000 0.6827 +0.0076 0 0 0 0
OCT-26 6.10 C 0.0000 0.0000 0.0000 0.6327 +0.0076 0 0 0 0
OCT-26 6.15 C 0.0000 0.0000 0.0000 0.5827 +0.0076 0 0 0 0
OCT-26 6.20 C 0.0000 0.0000 0.0000 0.5327 +0.0076 0 0 0 0
OCT-26 6.25 C 0.0000 0.0000 0.0000 0.4827 +0.0076 0 0 0 0
OCT-26 6.30 C 0.0000 0.0000 0.0000 0.4327 +0.0076 0 0 0 0
OCT-26 6.35 C 0.0000 0.0000 0.0000 0.3827 +0.0076 0 0 0 0
OCT-26 6.40 C 0.0000 0.0000 0.0000 0.3328 +0.0076 3 0 0 0
OCT-26 6.45 C 0.0000 0.0000 0.0000 0.2829 +0.0075 3 0 0 0
OCT-26 6.50 C 0.0000 0.0000 0.0000 0.2333 +0.0075 3 0 0 0
OCT-26 6.55 C 0.0000 0.0000 0.0000 0.1842 +0.0072 3 0 0 0
OCT-26 6.60 C 0.0000 0.0000 0.0000 0.1366 +0.0068 3 0 0 0
OCT-26 6.65 C 0.0000 0.0000 0.0000 0.0921 +0.0060 2 0 0 0
OCT-26 6.70 C 0.0000 0.0000 0.0000 0.0537 +0.0046 2 0 0 0
OCT-26 6.75 C 0.0000 0.0000 0.0000 0.0250 +0.0029 2 0 0 0
OCT-26 6.80 C 0.0000 0.0000 0.0000 0.0112 +0.0014 2 0 0 0
OCT-26 6.85 C 0.0000 0.0000 0.0000 0.0047 +0.0007 2 0 0 0
OCT-26 6.90 C 0.0000 0.0000 0.0000 0.0018 +0.0002 2 0 0 0
OCT-26 6.95 C 0.0000 0.0000 0.0000 0.0007 +0.0001 3 0 0 0
OCT-26 7.00 C 0.0000 0.0000 0.0000 0.0003 +0.0001 3 0 0 0
OCT-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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
OCT-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
OCT-26 6.50 P 0.0000 0.0000 0.0000 0.0006 -0.0001 3 0 0 0
OCT-26 6.55 P 0.0000 0.0000 0.0000 0.0015 -0.0004 3 0 0 0
OCT-26 6.60 P 0.0000 0.0000 0.0000 0.0039 -0.0008 3 0 0 0
OCT-26 6.65 P 0.0000 0.0000 0.0000 0.0094 -0.0016 2 0 0 0
OCT-26 6.70 P 0.0000 0.0000 0.0000 0.0210 -0.0030 2 0 0 0
OCT-26 6.75 P 0.0000 0.0000 0.0000 0.0423 -0.0047 2 0 0 0
OCT-26 6.80 P 0.0000 0.0000 0.0000 0.0785 -0.0062 2 0 0 0
OCT-26 6.85 P 0.0000 0.0000 0.0000 0.1220 -0.0069 2 0 0 0
OCT-26 6.90 P 0.0000 0.0000 0.0000 0.1691 -0.0074 2 0 0 0
OCT-26 6.95 P 0.0000 0.0000 0.0000 0.2180 -0.0075 3 0 0 0
OCT-26 7.00 P 0.0000 0.0000 0.0000 0.2676 -0.0075 3 0 0 0
OCT-26 7.05 P 0.0000 0.0000 0.0000 0.3174 -0.0076 3 0 0 0
OCT-26 7.10 P 0.0000 0.0000 0.0000 0.3673 -0.0076 0 0 0 0
OCT-26 7.15 P 0.0000 0.0000 0.0000 0.4173 -0.0076 0 0 0 0
OCT-26 7.20 P 0.0000 0.0000 0.0000 0.4673 -0.0076 0 0 0 0
OCT-26 7.25 P 0.0000 0.0000 0.0000 0.5173 -0.0076 0 0 0 0
OCT-26 7.30 P 0.0000 0.0000 0.0000 0.5673 -0.0076 0 0 0 0
OCT-26 7.35 P 0.0000 0.0000 0.0000 0.6173 -0.0076 0 0 0 0
OCT-26 7.40 P 0.0000 0.0000 0.0000 0.6673 -0.0076 0 0 0 0
OCT-26 7.45 P 0.0000 0.0000 0.0000 0.7173 -0.0076 0 0 0 0
OCT-26 7.50 P 0.0000 0.0000 0.0000 0.7673 -0.0076 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
NOV-26 6.05 C 0.0000 0.0000 0.0000 0.6690 +0.0075 0 0 0 0
NOV-26 6.10 C 0.0000 0.0000 0.0000 0.6190 +0.0075 0 0 0 0
NOV-26 6.15 C 0.0000 0.0000 0.0000 0.5690 +0.0075 0 0 0 0
NOV-26 6.20 C 0.0000 0.0000 0.0000 0.5190 +0.0074 0 0 0 0
NOV-26 6.25 C 0.0000 0.0000 0.0000 0.4691 +0.0075 4 0 0 0
NOV-26 6.30 C 0.0000 0.0000 0.0000 0.4191 +0.0074 4 0 0 0
NOV-26 6.35 C 0.0000 0.0000 0.0000 0.3692 +0.0073 3 0 0 0
NOV-26 6.40 C 0.0000 0.0000 0.0000 0.3195 +0.0072 3 0 0 0
NOV-26 6.45 C 0.0000 0.0000 0.0000 0.2700 +0.0070 3 0 0 0
NOV-26 6.50 C 0.0000 0.0000 0.0000 0.2211 +0.0068 3 0 0 0
NOV-26 6.55 C 0.0000 0.0000 0.0000 0.1733 +0.0063 3 0 0 0
NOV-26 6.60 C 0.0000 0.0000 0.0000 0.1277 +0.0058 3 0 0 0
NOV-26 6.65 C 0.0000 0.0000 0.0000 0.0860 +0.0050 2 0 0 0
NOV-26 6.70 C 0.0000 0.0000 0.0000 0.0508 +0.0040 2 0 0 0
NOV-26 6.75 C 0.0000 0.0000 0.0000 0.0286 +0.0026 2 0 0 0
NOV-26 6.80 C 0.0000 0.0000 0.0000 0.0148 +0.0014 2 0 0 0
NOV-26 6.85 C 0.0000 0.0000 0.0000 0.0072 +0.0007 2 0 0 0
NOV-26 6.90 C 0.0000 0.0000 0.0000 0.0033 +0.0003 3 0 0 0
NOV-26 6.95 C 0.0000 0.0000 0.0000 0.0014 +0.0001 3 0 0 0
NOV-26 7.00 C 0.0000 0.0000 0.0000 0.0006 0.0000 3 0 0 0
NOV-26 7.05 C 0.0000 0.0000 0.0000 0.0003 +0.0001 3 0 0 0
NOV-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.45 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
NOV-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
NOV-26 6.35 P 0.0000 0.0000 0.0000 0.0002 -0.0002 3 0 0 0
NOV-26 6.40 P 0.0000 0.0000 0.0000 0.0005 -0.0003 3 0 0 0
NOV-26 6.45 P 0.0000 0.0000 0.0000 0.0010 -0.0005 3 0 0 0
NOV-26 6.50 P 0.0000 0.0000 0.0000 0.0021 -0.0007 3 0 0 0
NOV-26 6.55 P 0.0000 0.0000 0.0000 0.0043 -0.0012 3 0 0 0
NOV-26 6.60 P 0.0000 0.0000 0.0000 0.0087 -0.0017 3 0 0 0
NOV-26 6.65 P 0.0000 0.0000 0.0000 0.0170 -0.0025 2 0 0 0
NOV-26 6.70 P 0.0000 0.0000 0.0000 0.0318 -0.0035 2 0 0 0
NOV-26 6.75 P 0.0000 0.0000 0.0000 0.0596 -0.0049 2 0 0 0
NOV-26 6.80 P 0.0000 0.0000 0.0000 0.0958 -0.0061 2 0 0 0
NOV-26 6.85 P 0.0000 0.0000 0.0000 0.1382 -0.0068 2 0 0 0
NOV-26 6.90 P 0.0000 0.0000 0.0000 0.1843 -0.0072 3 0 0 0
NOV-26 6.95 P 0.0000 0.0000 0.0000 0.2324 -0.0074 3 0 0 0
NOV-26 7.00 P 0.0000 0.0000 0.0000 0.2816 -0.0075 3 0 0 0
NOV-26 7.05 P 0.0000 0.0000 0.0000 0.3313 -0.0074 3 0 0 0
NOV-26 7.10 P 0.0000 0.0000 0.0000 0.3811 -0.0075 3 0 0 0
NOV-26 7.15 P 0.0000 0.0000 0.0000 0.4310 -0.0075 0 0 0 0
NOV-26 7.20 P 0.0000 0.0000 0.0000 0.4810 -0.0075 0 0 0 0
NOV-26 7.25 P 0.0000 0.0000 0.0000 0.5310 -0.0075 0 0 0 0
NOV-26 7.30 P 0.0000 0.0000 0.0000 0.5810 -0.0075 0 0 0 0
NOV-26 7.35 P 0.0000 0.0000 0.0000 0.6310 -0.0075 0 0 0 0
NOV-26 7.40 P 0.0000 0.0000 0.0000 0.6810 -0.0075 0 0 0 0
NOV-26 7.45 P 0.0000 0.0000 0.0000 0.7310 -0.0075 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
DEC-26 6.05 C 0.0000 0.0000 0.0000 0.6556 +0.0073 0 0 0 0
DEC-26 6.10 C 0.0000 0.0000 0.0000 0.6056 +0.0073 0 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5556 +0.0073 0 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.5056 +0.0073 0 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4556 +0.0072 0 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.4057 +0.0072 3 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3558 +0.0071 3 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.3061 +0.0070 3 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2569 +0.0067 3 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.2086 +0.0063 3 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1622 +0.0058 3 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.1190 +0.0051 2 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.0809 +0.0043 2 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0499 +0.0036 2 0 5 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0296 +0.0020 2 0 5 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0165 +0.0008 2 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0087 +0.0001 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0044 -0.0001 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0021 -0.0003 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0010 -0.0002 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0005 -0.0001 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 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 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 9 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 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 5 0 0 0
DEC-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0002 -0.0002 3 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0005 -0.0003 3 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0013 -0.0006 3 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0030 -0.0010 3 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0066 -0.0015 3 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0134 -0.0022 2 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0253 -0.0030 2 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0443 -0.0037 2 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0740 -0.0053 2 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1109 -0.0065 2 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1531 -0.0072 3 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1988 -0.0074 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2465 -0.0076 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2954 -0.0075 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3449 -0.0074 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3946 -0.0074 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4445 -0.0074 3 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.4944 -0.0074 0 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5444 -0.0073 0 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.5944 -0.0073 0 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6444 -0.0073 0 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.6944 -0.0073 0 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7444 -0.0073 0 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.7944 -0.0073 0 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8444 -0.0073 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.8944 -0.0073 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9444 -0.0073 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.9944 -0.0073 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0444 -0.0073 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.0944 -0.0073 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1444 -0.0073 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.1944 -0.0073 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2444 -0.0073 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.2944 -0.0073 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3444 -0.0073 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.3944 -0.0073 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 0.6097 +0.0067 4 0 0 0
MAR-27 6.10 C 0.0000 0.0000 0.0000 0.5597 +0.0066 3 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.5099 +0.0067 3 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4602 +0.0067 3 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.4106 +0.0065 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3615 +0.0065 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.3131 +0.0064 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.2657 +0.0062 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.2199 +0.0059 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1765 +0.0054 3 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.1364 +0.0048 3 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.1007 +0.0042 3 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0702 +0.0033 3 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0487 +0.0026 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0327 +0.0019 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0213 +0.0013 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0135 +0.0009 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0083 +0.0005 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0051 +0.0004 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0030 +0.0002 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0018 +0.0002 3 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0010 +0.0001 3 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0006 +0.0001 3 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0001 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 5 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 6 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 7 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 0.0001 0.0000 4 0 0 0
MAR-27 6.10 P 0.0000 0.0000 0.0000 0.0001 -0.0001 3 0 0 0
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0006 0.0000 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0010 -0.0002 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0019 -0.0002 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0035 -0.0003 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0061 -0.0005 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0103 -0.0008 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0169 -0.0013 3 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0268 -0.0019 3 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0411 -0.0025 3 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0606 -0.0034 3 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0891 -0.0041 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1231 -0.0048 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1617 -0.0054 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2039 -0.0058 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2487 -0.0062 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2955 -0.0063 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3434 -0.0065 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3922 -0.0065 3 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4414 -0.0066 3 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4910 -0.0066 3 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5407 -0.0067 3 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.5906 -0.0067 3 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6405 -0.0067 3 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.6905 -0.0067 4 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7404 -0.0067 0 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.7904 -0.0067 0 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8404 -0.0067 0 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.8904 -0.0067 0 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9404 -0.0067 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.9904 -0.0067 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0404 -0.0067 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.0904 -0.0067 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1404 -0.0067 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.1904 -0.0067 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2404 -0.0067 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.2904 -0.0067 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 0.5632 +0.0061 3 0 0 0
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.5137 +0.0061 3 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.4644 +0.0060 3 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.4157 +0.0060 3 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.3676 +0.0058 3 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.3207 +0.0057 3 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.2751 +0.0054 3 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.2316 +0.0051 3 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.1907 +0.0047 3 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.1530 +0.0042 3 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.1192 +0.0037 3 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.0898 +0.0032 3 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.0682 +0.0025 3 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0511 +0.0020 3 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0378 +0.0016 3 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0276 +0.0012 3 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0200 +0.0009 3 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0144 +0.0007 3 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0103 +0.0005 3 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0073 +0.0003 3 0 2 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0052 +0.0003 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0037 +0.0002 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0026 +0.0001 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0019 +0.0001 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0013 0.0000 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0009 0.0000 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0007 +0.0001 4 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0004 +0.0001 4 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0002 +0.0001 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 5 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 6 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 0.0006 -0.0001 3 0 0 0
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0011 -0.0001 3 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0018 -0.0002 3 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0031 -0.0002 3 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0050 -0.0004 3 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0081 -0.0005 3 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0125 -0.0008 3 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0190 -0.0011 3 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0281 -0.0015 3 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0404 -0.0020 3 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0566 -0.0025 3 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0772 -0.0030 3 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1056 -0.0037 3 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1385 -0.0042 3 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1752 -0.0046 3 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2150 -0.0050 3 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2574 -0.0053 3 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3018 -0.0055 3 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3477 -0.0057 3 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3947 -0.0059 3 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4426 -0.0059 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.4911 -0.0060 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5400 -0.0061 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.5893 -0.0061 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6387 -0.0062 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.6883 -0.0062 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7381 -0.0061 4 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.7879 -0.0062 4 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8378 -0.0061 4 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.8877 -0.0061 4 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9376 -0.0062 4 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.9875 -0.0062 4 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0375 -0.0062 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.0875 -0.0062 5 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1375 -0.0062 5 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.1874 -0.0062 0 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2374 -0.0062 0 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.2874 -0.0062 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 0.5275 +0.0064 4 0 0 0
SEP-27 6.10 C 0.0000 0.0000 0.0000 0.4806 +0.0063 4 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.4347 +0.0062 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.3899 +0.0059 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.3466 +0.0057 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.3051 +0.0055 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.2655 +0.0051 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.2283 +0.0048 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.1936 +0.0043 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.1618 +0.0039 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.1331 +0.0035 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.1103 +0.0030 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.0907 +0.0027 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0739 +0.0022 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0598 +0.0019 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0480 +0.0016 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0383 +0.0013 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0304 +0.0011 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0240 +0.0009 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0188 +0.0007 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0147 +0.0006 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0114 +0.0004 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0089 +0.0004 5 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0069 +0.0003 5 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0053 +0.0002 5 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0041 +0.0002 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0031 +0.0001 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0024 +0.0001 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0018 0.0000 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0014 +0.0001 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0011 +0.0001 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0002 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 0.0082 -0.0005 4 0 0 0
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0113 -0.0006 4 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0154 -0.0007 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0206 -0.0010 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0273 -0.0012 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0358 -0.0014 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0462 -0.0018 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0590 -0.0021 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0743 -0.0026 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0925 -0.0030 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1138 -0.0034 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1410 -0.0039 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1714 -0.0042 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.2046 -0.0047 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2405 -0.0050 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2787 -0.0053 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3190 -0.0056 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3611 -0.0058 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.4047 -0.0060 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4495 -0.0062 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.4954 -0.0063 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.5421 -0.0065 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.5896 -0.0065 5 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.6376 -0.0066 5 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.6860 -0.0067 5 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.7348 -0.0067 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.7838 -0.0068 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.8331 -0.0068 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.8825 -0.0069 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.9321 -0.0068 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.9818 -0.0068 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.0315 -0.0069 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.0813 -0.0069 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.1312 -0.0069 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.1811 -0.0069 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.2310 -0.0069 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.2809 -0.0069 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 0.4878 +0.0039 4 0 0 0
DEC-27 6.10 C 0.0000 0.0000 0.0000 0.4427 +0.0037 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.3989 +0.0036 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.3565 +0.0035 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.3158 +0.0033 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.2771 +0.0031 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.2405 +0.0029 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.2064 +0.0027 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.1749 +0.0024 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.1461 +0.0021 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.1234 +0.0019 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.1035 +0.0017 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.0862 +0.0014 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.0714 +0.0012 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0589 +0.0011 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0483 +0.0009 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0394 +0.0008 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0320 +0.0006 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0259 +0.0005 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0209 +0.0004 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0168 +0.0003 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0135 +0.0003 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0108 +0.0002 5 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0087 +0.0002 5 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0069 +0.0001 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0055 +0.0001 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0044 +0.0001 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0035 +0.0001 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0028 +0.0001 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0022 0.0000 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0018 +0.0001 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0014 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
DEC-27 6.05 P 0.0000 0.0000 0.0000 0.0160 -0.0004 4 0 0 0
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0209 -0.0006 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0271 -0.0007 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0347 -0.0008 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0440 -0.0010 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0553 -0.0012 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0687 -0.0014 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0846 -0.0016 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.1031 -0.0019 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1243 -0.0022 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1516 -0.0024 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1817 -0.0026 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.2144 -0.0029 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2496 -0.0031 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.2871 -0.0032 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.3265 -0.0034 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.3676 -0.0035 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.4102 -0.0037 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.4541 -0.0038 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.4991 -0.0039 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.5450 -0.0040 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.5917 -0.0040 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.6390 -0.0041 5 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.6869 -0.0041 5 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.7351 -0.0042 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.7837 -0.0042 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.8326 -0.0042 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.8817 -0.0042 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.9310 -0.0042 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.9804 -0.0043 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 1.0300 -0.0042 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.0796 -0.0043 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 0.4934 +0.0038 4 0 0 0
MAR-28 6.10 C 0.0000 0.0000 0.0000 0.4491 +0.0036 4 0 0 0
MAR-28 6.15 C 0.0000 0.0000 0.0000 0.4062 +0.0035 4 0 0 0
MAR-28 6.20 C 0.0000 0.0000 0.0000 0.3647 +0.0034 4 0 0 0
MAR-28 6.25 C 0.0000 0.0000 0.0000 0.3249 +0.0032 4 0 0 0
MAR-28 6.30 C 0.0000 0.0000 0.0000 0.2869 +0.0030 4 0 0 0
MAR-28 6.35 C 0.0000 0.0000 0.0000 0.2511 +0.0029 4 0 0 0
MAR-28 6.40 C 0.0000 0.0000 0.0000 0.2175 +0.0027 4 0 0 0
MAR-28 6.45 C 0.0000 0.0000 0.0000 0.1863 +0.0024 4 0 0 0
MAR-28 6.50 C 0.0000 0.0000 0.0000 0.1577 +0.0022 4 0 0 0
MAR-28 6.55 C 0.0000 0.0000 0.0000 0.1351 +0.0020 4 0 0 0
MAR-28 6.60 C 0.0000 0.0000 0.0000 0.1151 +0.0017 4 0 0 0
MAR-28 6.65 C 0.0000 0.0000 0.0000 0.0976 +0.0015 4 0 0 0
MAR-28 6.70 C 0.0000 0.0000 0.0000 0.0824 +0.0013 4 0 0 0
MAR-28 6.75 C 0.0000 0.0000 0.0000 0.0692 +0.0011 4 0 0 0
MAR-28 6.80 C 0.0000 0.0000 0.0000 0.0580 +0.0010 4 0 0 0
MAR-28 6.85 C 0.0000 0.0000 0.0000 0.0484 +0.0009 4 0 0 0
MAR-28 6.90 C 0.0000 0.0000 0.0000 0.0402 +0.0007 4 0 0 0
MAR-28 6.95 C 0.0000 0.0000 0.0000 0.0334 +0.0006 4 0 0 0
MAR-28 7.00 C 0.0000 0.0000 0.0000 0.0276 +0.0005 4 0 0 0
MAR-28 7.05 C 0.0000 0.0000 0.0000 0.0228 +0.0004 4 0 0 0
MAR-28 7.10 C 0.0000 0.0000 0.0000 0.0188 +0.0003 4 0 0 0
MAR-28 7.15 C 0.0000 0.0000 0.0000 0.0155 +0.0003 5 0 0 0
MAR-28 7.20 C 0.0000 0.0000 0.0000 0.0127 +0.0002 5 0 0 0
MAR-28 7.25 C 0.0000 0.0000 0.0000 0.0105 +0.0002 5 0 0 0
MAR-28 7.30 C 0.0000 0.0000 0.0000 0.0086 +0.0002 5 0 0 0
MAR-28 7.35 C 0.0000 0.0000 0.0000 0.0071 +0.0002 5 0 0 0
MAR-28 7.40 C 0.0000 0.0000 0.0000 0.0058 +0.0001 5 0 0 0
MAR-28 7.45 C 0.0000 0.0000 0.0000 0.0048 +0.0001 5 0 0 0
MAR-28 7.50 C 0.0000 0.0000 0.0000 0.0039 +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 0.0216 -0.0005 4 0 0 0
MAR-28 6.10 P 0.0000 0.0000 0.0000 0.0273 -0.0007 4 0 0 0
MAR-28 6.15 P 0.0000 0.0000 0.0000 0.0344 -0.0008 4 0 0 0
MAR-28 6.20 P 0.0000 0.0000 0.0000 0.0429 -0.0009 4 0 0 0
MAR-28 6.25 P 0.0000 0.0000 0.0000 0.0531 -0.0011 4 0 0 0
MAR-28 6.30 P 0.0000 0.0000 0.0000 0.0651 -0.0013 4 0 0 0
MAR-28 6.35 P 0.0000 0.0000 0.0000 0.0793 -0.0014 4 0 0 0
MAR-28 6.40 P 0.0000 0.0000 0.0000 0.0957 -0.0016 4 0 0 0
MAR-28 6.45 P 0.0000 0.0000 0.0000 0.1145 -0.0019 4 0 0 0
MAR-28 6.50 P 0.0000 0.0000 0.0000 0.1359 -0.0021 4 0 0 0
MAR-28 6.55 P 0.0000 0.0000 0.0000 0.1633 -0.0023 4 0 0 0
MAR-28 6.60 P 0.0000 0.0000 0.0000 0.1933 -0.0026 4 0 0 0
MAR-28 6.65 P 0.0000 0.0000 0.0000 0.2258 -0.0028 4 0 0 0
MAR-28 6.70 P 0.0000 0.0000 0.0000 0.2606 -0.0030 4 0 0 0
MAR-28 6.75 P 0.0000 0.0000 0.0000 0.2974 -0.0032 4 0 0 0
MAR-28 6.80 P 0.0000 0.0000 0.0000 0.3362 -0.0033 4 0 0 0
MAR-28 6.85 P 0.0000 0.0000 0.0000 0.3766 -0.0034 4 0 0 0
MAR-28 6.90 P 0.0000 0.0000 0.0000 0.4184 -0.0036 4 0 0 0
MAR-28 6.95 P 0.0000 0.0000 0.0000 0.4616 -0.0037 4 0 0 0
MAR-28 7.00 P 0.0000 0.0000 0.0000 0.5058 -0.0038 4 0 0 0
MAR-28 7.05 P 0.0000 0.0000 0.0000 0.5510 -0.0039 4 0 0 0
MAR-28 7.10 P 0.0000 0.0000 0.0000 0.5970 -0.0040 4 0 0 0
MAR-28 7.15 P 0.0000 0.0000 0.0000 0.6437 -0.0040 5 0 0 0
MAR-28 7.20 P 0.0000 0.0000 0.0000 0.6909 -0.0041 5 0 0 0
MAR-28 7.25 P 0.0000 0.0000 0.0000 0.7387 -0.0041 5 0 0 0
MAR-28 7.30 P 0.0000 0.0000 0.0000 0.7868 -0.0041 5 0 0 0
MAR-28 7.35 P 0.0000 0.0000 0.0000 0.8353 -0.0041 5 0 0 0
MAR-28 7.40 P 0.0000 0.0000 0.0000 0.8840 -0.0042 5 0 0 0
MAR-28 7.45 P 0.0000 0.0000 0.0000 0.9330 -0.0042 5 0 0 0
MAR-28 7.50 P 0.0000 0.0000 0.0000 0.9821 -0.0042 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 189 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED