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
14 AUG 2026, FRIDAY
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 0.6921 -0.0012 0 0 0 0
AUG-26 6.10 C 0.0000 0.0000 0.0000 0.6421 -0.0012 0 0 0 0
AUG-26 6.15 C 0.0000 0.0000 0.0000 0.5921 -0.0012 0 0 0 0
AUG-26 6.20 C 0.0000 0.0000 0.0000 0.5421 -0.0012 0 0 0 0
AUG-26 6.25 C 0.0000 0.0000 0.0000 0.4921 -0.0012 0 0 0 0
AUG-26 6.30 C 0.0000 0.0000 0.0000 0.4421 -0.0012 0 0 0 0
AUG-26 6.35 C 0.0000 0.0000 0.0000 0.3921 -0.0012 0 0 0 0
AUG-26 6.40 C 0.0000 0.0000 0.0000 0.3421 -0.0012 0 0 0 0
AUG-26 6.45 C 0.0000 0.0000 0.0000 0.2921 -0.0012 0 0 0 0
AUG-26 6.50 C 0.0000 0.0000 0.0000 0.2421 -0.0012 0 0 0 0
AUG-26 6.55 C 0.0000 0.0000 0.0000 0.1921 -0.0012 0 0 0 0
AUG-26 6.60 C 0.0000 0.0000 0.0000 0.1421 -0.0012 0 0 0 0
AUG-26 6.65 C 0.0000 0.0000 0.0000 0.0921 -0.0012 0 0 0 0
AUG-26 6.70 C 0.0000 0.0000 0.0000 0.0424 -0.0013 3 0 0 0
AUG-26 6.75 C 0.0000 0.0000 0.0000 0.0025 -0.0012 2 0 0 0
AUG-26 6.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
AUG-26 6.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
AUG-26 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
AUG-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
AUG-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
AUG-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
AUG-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 25 0 0 0
AUG-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
AUG-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
AUG-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 32 0 0 0
AUG-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
AUG-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 37 0 0 0
AUG-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 39 0 0 0
AUG-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 41 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 40 0 0 0
AUG-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 37 0 0 0
AUG-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
AUG-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
AUG-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 0 0
AUG-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
AUG-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 0 0
AUG-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
AUG-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
AUG-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
AUG-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-26 6.65 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 6.70 P 0.0000 0.0000 0.0000 0.0003 -0.0001 3 0 0 0
AUG-26 6.75 P 0.0000 0.0000 0.0000 0.0104 0.0000 2 0 1 0
AUG-26 6.80 P 0.0000 0.0000 0.0000 0.0579 +0.0012 0 0 0 0
AUG-26 6.85 P 0.0000 0.0000 0.0000 0.1079 +0.0012 0 0 0 0
AUG-26 6.90 P 0.0000 0.0000 0.0000 0.1579 +0.0012 0 0 0 0
AUG-26 6.95 P 0.0000 0.0000 0.0000 0.2079 +0.0012 0 0 0 0
AUG-26 7.00 P 0.0000 0.0000 0.0000 0.2579 +0.0012 0 0 0 0
AUG-26 7.05 P 0.0000 0.0000 0.0000 0.3079 +0.0012 0 0 0 0
AUG-26 7.10 P 0.0000 0.0000 0.0000 0.3579 +0.0012 0 0 0 0
AUG-26 7.15 P 0.0000 0.0000 0.0000 0.4079 +0.0012 0 0 0 0
AUG-26 7.20 P 0.0000 0.0000 0.0000 0.4579 +0.0012 0 0 0 0
AUG-26 7.25 P 0.0000 0.0000 0.0000 0.5079 +0.0012 0 0 0 0
AUG-26 7.30 P 0.0000 0.0000 0.0000 0.5579 +0.0012 0 0 0 0
AUG-26 7.35 P 0.0000 0.0000 0.0000 0.6079 +0.0012 0 0 0 0
AUG-26 7.40 P 0.0000 0.0000 0.0000 0.6579 +0.0012 0 0 0 0
AUG-26 7.45 P 0.0000 0.0000 0.0000 0.7079 +0.0012 0 0 0 0
AUG-26 7.50 P 0.0000 0.0000 0.0000 0.7579 +0.0012 0 0 0 0
AUG-26 7.55 P 0.0000 0.0000 0.0000 0.8079 +0.0012 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 0.6801 -0.0005 0 0 0 0
SEP-26 6.10 C 0.0000 0.0000 0.0000 0.6301 -0.0005 0 0 0 0
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.5801 -0.0005 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5301 -0.0005 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.4801 -0.0005 0 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4301 -0.0005 0 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.3801 -0.0005 0 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3301 -0.0005 0 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.2801 -0.0005 0 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2301 -0.0005 0 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.1801 -0.0005 0 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.1301 -0.0005 0 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.0808 -0.0005 2 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.0367 -0.0006 2 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0092 -0.0004 2 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0024 -0.0002 2 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0007 -0.0001 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 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 12 0 0 0
SEP-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0007 0.0000 2 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0066 -0.0001 2 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0291 +0.0001 2 0 2 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0723 +0.0003 2 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1206 +0.0004 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1702 +0.0005 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.2200 +0.0005 4 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2700 +0.0005 4 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.3199 +0.0005 0 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3699 +0.0005 0 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.4199 +0.0005 0 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4699 +0.0005 0 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.5199 +0.0005 0 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5699 +0.0005 0 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.6199 +0.0005 0 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6699 +0.0005 0 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.7199 +0.0005 0 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7699 +0.0005 0 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.8199 +0.0005 0 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8699 +0.0005 0 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.9199 +0.0005 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9699 +0.0005 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 1.0199 +0.0005 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0699 +0.0005 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.1199 +0.0005 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1699 +0.0005 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.2199 +0.0005 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2699 +0.0005 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.3199 +0.0005 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3699 +0.0005 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 0.6640 0.0000 0 0 0 0
OCT-26 6.10 C 0.0000 0.0000 0.0000 0.6140 0.0000 0 0 0 0
OCT-26 6.15 C 0.0000 0.0000 0.0000 0.5640 0.0000 0 0 0 0
OCT-26 6.20 C 0.0000 0.0000 0.0000 0.5140 0.0000 0 0 0 0
OCT-26 6.25 C 0.0000 0.0000 0.0000 0.4640 0.0000 0 0 0 0
OCT-26 6.30 C 0.0000 0.0000 0.0000 0.4140 0.0000 0 0 0 0
OCT-26 6.35 C 0.0000 0.0000 0.0000 0.3640 0.0000 0 0 0 0
OCT-26 6.40 C 0.0000 0.0000 0.0000 0.3140 0.0000 0 0 0 0
OCT-26 6.45 C 0.0000 0.0000 0.0000 0.2640 0.0000 0 0 0 0
OCT-26 6.50 C 0.0000 0.0000 0.0000 0.2140 0.0000 0 0 0 0
OCT-26 6.55 C 0.0000 0.0000 0.0000 0.1641 -0.0001 2 0 0 0
OCT-26 6.60 C 0.0000 0.0000 0.0000 0.1145 -0.0009 2 0 0 0
OCT-26 6.65 C 0.0000 0.0000 0.0000 0.0677 -0.0026 2 0 0 0
OCT-26 6.70 C 0.0000 0.0000 0.0000 0.0299 -0.0043 1 0 0 0
OCT-26 6.75 C 0.0000 0.0000 0.0000 0.0097 -0.0038 2 0 0 0
OCT-26 6.80 C 0.0000 0.0000 0.0000 0.0023 -0.0020 2 0 0 0
OCT-26 6.85 C 0.0000 0.0000 0.0000 0.0004 -0.0007 2 0 0 0
OCT-26 6.90 C 0.0000 0.0000 0.0000 0.0001 -0.0002 2 0 0 0
OCT-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 8 0 0 0
OCT-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 4 0 0 0
OCT-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
OCT-26 6.55 P 0.0000 0.0000 0.0000 0.0001 -0.0001 2 0 0 0
OCT-26 6.60 P 0.0000 0.0000 0.0000 0.0005 -0.0009 2 0 0 0
OCT-26 6.65 P 0.0000 0.0000 0.0000 0.0037 -0.0026 2 0 0 0
OCT-26 6.70 P 0.0000 0.0000 0.0000 0.0159 -0.0043 1 0 0 0
OCT-26 6.75 P 0.0000 0.0000 0.0000 0.0457 -0.0038 2 0 0 0
OCT-26 6.80 P 0.0000 0.0000 0.0000 0.0883 -0.0020 2 0 0 0
OCT-26 6.85 P 0.0000 0.0000 0.0000 0.1364 -0.0007 2 0 0 0
OCT-26 6.90 P 0.0000 0.0000 0.0000 0.1861 -0.0002 2 0 0 0
OCT-26 6.95 P 0.0000 0.0000 0.0000 0.2360 -0.0001 0 0 0 0
OCT-26 7.00 P 0.0000 0.0000 0.0000 0.2860 0.0000 0 0 0 0
OCT-26 7.05 P 0.0000 0.0000 0.0000 0.3360 0.0000 0 0 0 0
OCT-26 7.10 P 0.0000 0.0000 0.0000 0.3860 0.0000 0 0 0 0
OCT-26 7.15 P 0.0000 0.0000 0.0000 0.4360 0.0000 0 0 0 0
OCT-26 7.20 P 0.0000 0.0000 0.0000 0.4860 0.0000 0 0 0 0
OCT-26 7.25 P 0.0000 0.0000 0.0000 0.5360 0.0000 0 0 0 0
OCT-26 7.30 P 0.0000 0.0000 0.0000 0.5860 0.0000 0 0 0 0
OCT-26 7.35 P 0.0000 0.0000 0.0000 0.6360 0.0000 0 0 0 0
OCT-26 7.40 P 0.0000 0.0000 0.0000 0.6860 0.0000 0 0 0 0
OCT-26 7.45 P 0.0000 0.0000 0.0000 0.7360 0.0000 0 0 0 0
OCT-26 7.50 P 0.0000 0.0000 0.0000 0.7860 0.0000 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 0.6501 -0.0005 0 0 0 0
NOV-26 6.10 C 0.0000 0.0000 0.0000 0.6001 -0.0005 0 0 0 0
NOV-26 6.15 C 0.0000 0.0000 0.0000 0.5501 -0.0005 0 0 0 0
NOV-26 6.20 C 0.0000 0.0000 0.0000 0.5001 -0.0005 0 0 0 0
NOV-26 6.25 C 0.0000 0.0000 0.0000 0.4501 -0.0005 0 0 0 0
NOV-26 6.30 C 0.0000 0.0000 0.0000 0.4001 -0.0005 0 0 0 0
NOV-26 6.35 C 0.0000 0.0000 0.0000 0.3501 -0.0005 0 0 0 0
NOV-26 6.40 C 0.0000 0.0000 0.0000 0.3001 -0.0005 0 0 0 0
NOV-26 6.45 C 0.0000 0.0000 0.0000 0.2502 -0.0005 2 0 0 0
NOV-26 6.50 C 0.0000 0.0000 0.0000 0.2006 -0.0005 2 0 0 0
NOV-26 6.55 C 0.0000 0.0000 0.0000 0.1520 -0.0005 2 0 0 0
NOV-26 6.60 C 0.0000 0.0000 0.0000 0.1059 -0.0005 2 0 0 0
NOV-26 6.65 C 0.0000 0.0000 0.0000 0.0652 -0.0005 2 0 0 0
NOV-26 6.70 C 0.0000 0.0000 0.0000 0.0337 -0.0004 2 0 0 0
NOV-26 6.75 C 0.0000 0.0000 0.0000 0.0158 -0.0003 2 0 0 0
NOV-26 6.80 C 0.0000 0.0000 0.0000 0.0066 -0.0002 2 0 0 0
NOV-26 6.85 C 0.0000 0.0000 0.0000 0.0025 -0.0001 2 0 0 0
NOV-26 6.90 C 0.0000 0.0000 0.0000 0.0009 0.0000 2 0 0 0
NOV-26 6.95 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
NOV-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 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 6 0 0 0
NOV-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 6 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 5 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 0.0000 4 0 0 0
NOV-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
NOV-26 6.50 P 0.0000 0.0000 0.0000 0.0005 0.0000 2 0 0 0
NOV-26 6.55 P 0.0000 0.0000 0.0000 0.0019 0.0000 2 0 0 0
NOV-26 6.60 P 0.0000 0.0000 0.0000 0.0058 0.0000 2 0 0 0
NOV-26 6.65 P 0.0000 0.0000 0.0000 0.0151 0.0000 2 0 0 0
NOV-26 6.70 P 0.0000 0.0000 0.0000 0.0336 +0.0001 2 0 0 0
NOV-26 6.75 P 0.0000 0.0000 0.0000 0.0657 +0.0002 2 0 0 0
NOV-26 6.80 P 0.0000 0.0000 0.0000 0.1065 +0.0003 2 0 0 0
NOV-26 6.85 P 0.0000 0.0000 0.0000 0.1524 +0.0004 2 0 0 0
NOV-26 6.90 P 0.0000 0.0000 0.0000 0.2008 +0.0005 2 0 0 0
NOV-26 6.95 P 0.0000 0.0000 0.0000 0.2502 +0.0005 3 0 0 0
NOV-26 7.00 P 0.0000 0.0000 0.0000 0.3000 +0.0005 3 0 0 0
NOV-26 7.05 P 0.0000 0.0000 0.0000 0.3499 +0.0005 0 0 0 0
NOV-26 7.10 P 0.0000 0.0000 0.0000 0.3999 +0.0005 0 0 0 0
NOV-26 7.15 P 0.0000 0.0000 0.0000 0.4499 +0.0005 0 0 0 0
NOV-26 7.20 P 0.0000 0.0000 0.0000 0.4999 +0.0005 0 0 0 0
NOV-26 7.25 P 0.0000 0.0000 0.0000 0.5499 +0.0005 0 0 0 0
NOV-26 7.30 P 0.0000 0.0000 0.0000 0.5999 +0.0005 0 0 0 0
NOV-26 7.35 P 0.0000 0.0000 0.0000 0.6499 +0.0005 0 0 0 0
NOV-26 7.40 P 0.0000 0.0000 0.0000 0.6999 +0.0005 0 0 0 0
NOV-26 7.45 P 0.0000 0.0000 0.0000 0.7499 +0.0005 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 0.6373 -0.0002 0 0 0 0
DEC-26 6.10 C 0.0000 0.0000 0.0000 0.5873 -0.0002 0 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5373 -0.0002 0 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.4873 -0.0002 0 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4373 -0.0002 0 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.3873 -0.0002 0 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3374 -0.0002 3 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.2875 -0.0002 2 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2380 -0.0002 2 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.1892 -0.0003 2 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1424 -0.0003 2 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.0993 -0.0003 2 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.0625 -0.0002 2 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0343 -0.0002 2 0 5 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0180 -0.0002 2 0 5 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0088 -0.0002 2 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0041 -0.0001 2 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0018 -0.0001 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 8 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 9 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 4 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0002 0.0000 2 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0007 0.0000 2 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0019 -0.0001 2 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0051 -0.0001 2 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0120 -0.0001 2 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0252 0.0000 2 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0470 0.0000 2 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0807 0.0000 2 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1215 0.0000 2 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1668 +0.0001 2 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2145 +0.0001 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2635 +0.0002 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.3130 +0.0002 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3628 +0.0002 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.4128 +0.0002 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4627 +0.0002 0 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.5127 +0.0002 0 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5627 +0.0002 0 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.6127 +0.0002 0 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6627 +0.0002 0 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.7127 +0.0002 0 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7627 +0.0002 0 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.8127 +0.0002 0 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8627 +0.0002 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.9127 +0.0002 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9627 +0.0002 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 1.0127 +0.0002 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0627 +0.0002 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.1127 +0.0002 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1627 +0.0002 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.2127 +0.0002 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2627 +0.0002 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.3127 +0.0002 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3627 +0.0002 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.4127 +0.0002 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 0.5932 -0.0003 0 0 0 0
MAR-27 6.10 C 0.0000 0.0000 0.0000 0.5432 -0.0003 0 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.4932 -0.0003 0 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4433 -0.0003 3 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.3935 -0.0003 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3440 -0.0003 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.2950 -0.0003 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.2471 -0.0003 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.2010 -0.0003 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1578 -0.0003 3 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.1187 -0.0003 3 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.0849 -0.0003 3 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0572 -0.0003 2 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0373 -0.0003 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0232 -0.0002 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0138 -0.0001 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0078 -0.0001 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0042 -0.0001 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0022 -0.0001 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0011 0.0000 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0005 -0.0001 3 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 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 6 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 0.0000 3 0 0 0
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0018 0.0000 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0039 0.0000 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0078 0.0000 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0146 0.0000 3 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0255 0.0000 3 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0417 0.0000 3 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0640 0.0000 2 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0941 0.0000 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1300 +0.0001 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1706 +0.0002 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2146 +0.0002 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2610 +0.0002 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.3090 +0.0002 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3579 +0.0003 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.4073 +0.0002 3 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4571 +0.0003 3 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.5069 +0.0003 3 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5569 +0.0003 3 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.6068 +0.0003 0 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6568 +0.0003 0 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.7068 +0.0003 0 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7568 +0.0003 0 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.8068 +0.0003 0 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8568 +0.0003 0 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.9068 +0.0003 0 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9568 +0.0003 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 1.0068 +0.0003 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0568 +0.0003 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.1068 +0.0003 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1568 +0.0003 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.2068 +0.0003 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2568 +0.0003 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.3068 +0.0003 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 0.5487 +0.0005 3 0 0 0
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.4989 +0.0005 3 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.4493 +0.0004 3 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.4002 +0.0005 3 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.3516 +0.0004 3 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.3041 +0.0004 3 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.2581 +0.0004 3 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.2144 +0.0004 3 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.1736 +0.0003 3 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.1365 +0.0002 3 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.1039 +0.0002 3 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.0761 +0.0001 3 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.0548 0.0000 3 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0383 0.0000 3 0 15 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0260 0.0000 3 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0171 0.0000 3 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0110 0.0000 3 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0069 0.0000 3 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0042 0.0000 3 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0025 0.0000 3 0 2 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0014 0.0000 3 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0005 0.0000 3 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0001 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 5 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 6 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 17 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 0.0002 0.0000 3 0 0 0
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0008 -0.0001 3 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0017 0.0000 3 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0031 -0.0001 3 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0056 -0.0001 3 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0096 -0.0001 3 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0159 -0.0001 3 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0251 -0.0002 3 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0380 -0.0003 3 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0554 -0.0003 3 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0776 -0.0004 3 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1063 -0.0005 3 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1398 -0.0005 3 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1775 -0.0005 3 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2186 -0.0005 3 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2625 -0.0005 3 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3084 -0.0005 3 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3557 -0.0005 3 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.4040 -0.0005 3 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4529 -0.0005 3 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.5023 -0.0005 3 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5520 -0.0005 3 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.6017 -0.0006 3 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6516 -0.0005 3 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.7016 -0.0005 3 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7515 -0.0005 0 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.8015 -0.0005 0 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8515 -0.0005 0 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.9015 -0.0005 0 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9515 -0.0005 0 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 1.0015 -0.0005 0 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0515 -0.0005 0 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.1015 -0.0005 0 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1515 -0.0005 0 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.2015 -0.0005 0 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2515 -0.0005 0 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.3015 -0.0005 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 17 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 0.5112 +0.0002 4 0 0 0
SEP-27 6.10 C 0.0000 0.0000 0.0000 0.4643 +0.0001 4 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.4184 +0.0001 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.3738 +0.0001 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.3308 +0.0001 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.2895 0.0000 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.2504 0.0000 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.2138 0.0000 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.1799 0.0000 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.1489 -0.0001 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.1212 0.0000 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.0994 -0.0001 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.0808 -0.0001 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0651 -0.0001 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0521 0.0000 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0413 -0.0001 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0325 -0.0001 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0254 -0.0001 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0198 0.0000 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0153 -0.0001 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0118 0.0000 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0090 -0.0001 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0069 0.0000 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0053 0.0000 5 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0040 0.0000 5 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0030 0.0000 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0023 0.0000 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0013 0.0000 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0010 0.0000 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0001 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 0.0081 0.0000 4 0 0 0
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0112 -0.0001 4 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0153 -0.0001 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0207 -0.0001 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0277 -0.0001 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0364 -0.0002 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0473 -0.0002 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0607 -0.0002 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0768 -0.0002 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0958 -0.0003 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1181 -0.0002 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1463 -0.0003 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1777 -0.0003 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.2120 -0.0003 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2490 -0.0002 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2882 -0.0003 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3294 -0.0003 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3723 -0.0003 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.4167 -0.0002 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4622 -0.0003 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.5087 -0.0002 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.5559 -0.0003 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.6038 -0.0002 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.6522 -0.0002 5 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.7009 -0.0002 5 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.7499 -0.0002 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.7992 -0.0002 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.8486 -0.0002 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.8982 -0.0002 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.9479 -0.0002 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.9976 -0.0002 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.0475 -0.0002 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.0973 -0.0002 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.1472 -0.0002 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.1971 -0.0002 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.2471 -0.0002 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.2970 -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 0.4708 -0.0035 4 0 0 0
DEC-27 6.10 C 0.0000 0.0000 0.0000 0.4259 -0.0034 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.3822 -0.0034 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.3402 -0.0032 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.2999 -0.0031 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.2617 -0.0029 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.2258 -0.0027 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.1924 -0.0025 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.1618 -0.0023 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.1340 -0.0021 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.1122 -0.0019 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.0933 -0.0017 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.0771 -0.0014 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.0633 -0.0012 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0516 -0.0011 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0419 -0.0009 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0339 -0.0008 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0272 -0.0007 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0218 -0.0006 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0174 -0.0005 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0139 -0.0004 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0110 -0.0003 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0087 -0.0003 5 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0069 -0.0002 5 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0055 -0.0001 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0043 -0.0001 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0034 -0.0001 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0027 -0.0001 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0021 -0.0001 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0013 -0.0001 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0010 -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 0.0162 +0.0003 4 0 0 0
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0213 +0.0004 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0276 +0.0004 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0356 +0.0006 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0453 +0.0007 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0571 +0.0009 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0712 +0.0011 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0878 +0.0013 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.1072 +0.0015 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1294 +0.0017 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1576 +0.0019 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1887 +0.0021 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.2225 +0.0024 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2587 +0.0026 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.2970 +0.0027 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.3373 +0.0029 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.3793 +0.0030 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.4226 +0.0031 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.4672 +0.0032 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.5128 +0.0033 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.5593 +0.0034 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.6064 +0.0035 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.6541 +0.0035 5 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.7023 +0.0036 5 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.7509 +0.0037 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.7997 +0.0037 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.8488 +0.0037 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.8981 +0.0037 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.9475 +0.0037 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.9971 +0.0038 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 1.0467 +0.0037 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.0964 +0.0037 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 0.4417 -0.0383 4 0 0 0
MAR-28 6.10 C 0.0000 0.0000 0.0000 0.3986 -0.0373 4 0 0 0
MAR-28 6.15 C 0.0000 0.0000 0.0000 0.3570 -0.0362 4 0 0 0
MAR-28 6.20 C 0.0000 0.0000 0.0000 0.3172 -0.0347 4 0 0 0
MAR-28 6.25 C 0.0000 0.0000 0.0000 0.2792 -0.0332 4 0 0 0
MAR-28 6.30 C 0.0000 0.0000 0.0000 0.2434 -0.0314 4 0 0 0
MAR-28 6.35 C 0.0000 0.0000 0.0000 0.2099 -0.0295 4 0 0 0
MAR-28 6.40 C 0.0000 0.0000 0.0000 0.1789 -0.0275 4 0 0 0
MAR-28 6.45 C 0.0000 0.0000 0.0000 0.1506 -0.0252 4 0 0 0
MAR-28 6.50 C 0.0000 0.0000 0.0000 0.1283 -0.0196 4 0 0 0
MAR-28 6.55 C 0.0000 0.0000 0.0000 0.1086 -0.0174 4 0 0 0
MAR-28 6.60 C 0.0000 0.0000 0.0000 0.0915 -0.0152 4 0 0 0
MAR-28 6.65 C 0.0000 0.0000 0.0000 0.0767 -0.0133 4 0 0 0
MAR-28 6.70 C 0.0000 0.0000 0.0000 0.0640 -0.0114 4 0 0 0
MAR-28 6.75 C 0.0000 0.0000 0.0000 0.0532 -0.0098 4 0 0 0
MAR-28 6.80 C 0.0000 0.0000 0.0000 0.0440 -0.0084 4 0 0 0
MAR-28 6.85 C 0.0000 0.0000 0.0000 0.0363 -0.0071 4 0 0 0
MAR-28 6.90 C 0.0000 0.0000 0.0000 0.0299 -0.0060 4 0 0 0
MAR-28 6.95 C 0.0000 0.0000 0.0000 0.0245 -0.0050 4 0 0 0
MAR-28 7.00 C 0.0000 0.0000 0.0000 0.0201 -0.0042 4 0 0 0
MAR-28 7.05 C 0.0000 0.0000 0.0000 0.0164 -0.0035 4 0 0 0
MAR-28 7.10 C 0.0000 0.0000 0.0000 0.0134 -0.0029 5 0 0 0
MAR-28 7.15 C 0.0000 0.0000 0.0000 0.0109 -0.0024 5 0 0 0
MAR-28 7.20 C 0.0000 0.0000 0.0000 0.0089 -0.0020 5 0 0 0
MAR-28 7.25 C 0.0000 0.0000 0.0000 0.0072 -0.0017 5 0 0 0
MAR-28 7.30 C 0.0000 0.0000 0.0000 0.0059 -0.0013 5 0 0 0
MAR-28 7.35 C 0.0000 0.0000 0.0000 0.0048 -0.0011 5 0 0 0
MAR-28 7.40 C 0.0000 0.0000 0.0000 0.0039 -0.0009 5 0 0 0
MAR-28 7.45 C 0.0000 0.0000 0.0000 0.0032 -0.0007 5 0 0 0
MAR-28 7.50 C 0.0000 0.0000 0.0000 0.0026 -0.0006 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 0.0258 +0.0042 4 0 0 0
MAR-28 6.10 P 0.0000 0.0000 0.0000 0.0327 +0.0052 4 0 0 0
MAR-28 6.15 P 0.0000 0.0000 0.0000 0.0411 +0.0063 4 0 0 0
MAR-28 6.20 P 0.0000 0.0000 0.0000 0.0513 +0.0078 4 0 0 0
MAR-28 6.25 P 0.0000 0.0000 0.0000 0.0633 +0.0093 4 0 0 0
MAR-28 6.30 P 0.0000 0.0000 0.0000 0.0775 +0.0111 4 0 0 0
MAR-28 6.35 P 0.0000 0.0000 0.0000 0.0940 +0.0130 4 0 0 0
MAR-28 6.40 P 0.0000 0.0000 0.0000 0.1130 +0.0150 4 0 0 0
MAR-28 6.45 P 0.0000 0.0000 0.0000 0.1347 +0.0173 4 0 0 0
MAR-28 6.50 P 0.0000 0.0000 0.0000 0.1624 +0.0229 4 0 0 0
MAR-28 6.55 P 0.0000 0.0000 0.0000 0.1927 +0.0251 4 0 0 0
MAR-28 6.60 P 0.0000 0.0000 0.0000 0.2256 +0.0273 4 0 0 0
MAR-28 6.65 P 0.0000 0.0000 0.0000 0.2608 +0.0292 4 0 0 0
MAR-28 6.70 P 0.0000 0.0000 0.0000 0.2981 +0.0311 4 0 0 0
MAR-28 6.75 P 0.0000 0.0000 0.0000 0.3373 +0.0327 4 0 0 0
MAR-28 6.80 P 0.0000 0.0000 0.0000 0.3781 +0.0341 4 0 0 0
MAR-28 6.85 P 0.0000 0.0000 0.0000 0.4204 +0.0354 4 0 0 0
MAR-28 6.90 P 0.0000 0.0000 0.0000 0.4640 +0.0365 4 0 0 0
MAR-28 6.95 P 0.0000 0.0000 0.0000 0.5086 +0.0375 4 0 0 0
MAR-28 7.00 P 0.0000 0.0000 0.0000 0.5542 +0.0383 4 0 0 0
MAR-28 7.05 P 0.0000 0.0000 0.0000 0.6005 +0.0390 4 0 0 0
MAR-28 7.10 P 0.0000 0.0000 0.0000 0.6475 +0.0396 5 0 0 0
MAR-28 7.15 P 0.0000 0.0000 0.0000 0.6950 +0.0401 5 0 0 0
MAR-28 7.20 P 0.0000 0.0000 0.0000 0.7430 +0.0405 5 0 0 0
MAR-28 7.25 P 0.0000 0.0000 0.0000 0.7913 +0.0408 5 0 0 0
MAR-28 7.30 P 0.0000 0.0000 0.0000 0.8400 +0.0412 5 0 0 0
MAR-28 7.35 P 0.0000 0.0000 0.0000 0.8889 +0.0414 5 0 0 0
MAR-28 7.40 P 0.0000 0.0000 0.0000 0.9380 +0.0416 5 0 0 0
MAR-28 7.45 P 0.0000 0.0000 0.0000 0.9873 +0.0418 5 0 0 0
MAR-28 7.50 P 0.0000 0.0000 0.0000 1.0367 +0.0419 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 204 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED