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
04 SEP 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
SEP-26 6.00 C 0.0000 0.0000 0.0000 0.7049 -0.0118 0 0 0 0
SEP-26 6.05 C 0.0000 0.0000 0.0000 0.6549 -0.0118 0 0 0 0
SEP-26 6.10 C 0.0000 0.0000 0.0000 0.6049 -0.0118 0 0 0 0
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.5549 -0.0118 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5049 -0.0118 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.4549 -0.0118 0 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4049 -0.0118 0 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.3549 -0.0118 0 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3049 -0.0118 0 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.2549 -0.0118 0 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2049 -0.0118 0 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.1549 -0.0118 0 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.1049 -0.0118 0 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.0553 -0.0116 2 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.0115 -0.0084 1 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0005 -0.0010 2 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 20 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 23 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 24 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 26 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 27 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 28 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 29 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 30 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 31 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 33 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 34 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 35 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 36 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 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 22 0 0 0
SEP-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 21 0 0 0
SEP-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
SEP-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0004 +0.0002 2 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0066 +0.0034 1 0 10 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0456 +0.0108 2 0 2 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0951 +0.0118 0 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1451 +0.0118 0 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1951 +0.0118 0 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.2451 +0.0118 0 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2951 +0.0118 0 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.3451 +0.0118 0 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3951 +0.0118 0 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.4451 +0.0118 0 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4951 +0.0118 0 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.5451 +0.0118 0 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5951 +0.0118 0 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.6451 +0.0118 0 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6951 +0.0118 0 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.7451 +0.0118 0 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7951 +0.0118 0 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.8451 +0.0118 0 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8951 +0.0118 0 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.9451 +0.0118 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9951 +0.0118 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 1.0451 +0.0118 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0951 +0.0118 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.1451 +0.0118 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1951 +0.0118 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.2451 +0.0118 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2951 +0.0118 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.3451 +0.0118 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3951 +0.0118 0 0 0 0
TOTAL PUT 0 45 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 115 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 6.00 C 0.0000 0.0000 0.0000 0.6887 -0.0119 0 0 0 0
OCT-26 6.05 C 0.0000 0.0000 0.0000 0.6387 -0.0119 0 0 0 0
OCT-26 6.10 C 0.0000 0.0000 0.0000 0.5887 -0.0119 0 0 0 0
OCT-26 6.15 C 0.0000 0.0000 0.0000 0.5387 -0.0119 0 0 0 0
OCT-26 6.20 C 0.0000 0.0000 0.0000 0.4887 -0.0119 0 0 0 0
OCT-26 6.25 C 0.0000 0.0000 0.0000 0.4387 -0.0120 0 0 0 0
OCT-26 6.30 C 0.0000 0.0000 0.0000 0.3887 -0.0120 0 0 0 0
OCT-26 6.35 C 0.0000 0.0000 0.0000 0.3388 -0.0119 5 0 0 0
OCT-26 6.40 C 0.0000 0.0000 0.0000 0.2888 -0.0120 4 0 0 0
OCT-26 6.45 C 0.0000 0.0000 0.0000 0.2389 -0.0120 4 0 0 0
OCT-26 6.50 C 0.0000 0.0000 0.0000 0.1891 -0.0121 3 0 0 0
OCT-26 6.55 C 0.0000 0.0000 0.0000 0.1397 -0.0120 3 0 0 0
OCT-26 6.60 C 0.0000 0.0000 0.0000 0.0914 -0.0116 2 0 0 0
OCT-26 6.65 C 0.0000 0.0000 0.0000 0.0467 -0.0101 2 0 0 0
OCT-26 6.70 C 0.0000 0.0000 0.0000 0.0130 -0.0057 1 0 0 0
OCT-26 6.75 C 0.0000 0.0000 0.0000 0.0032 -0.0020 2 0 0 0
OCT-26 6.80 C 0.0000 0.0000 0.0000 0.0008 -0.0005 2 0 0 0
OCT-26 6.85 C 0.0000 0.0000 0.0000 0.0002 -0.0002 2 0 0 0
OCT-26 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 6.40 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
OCT-26 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
OCT-26 6.50 P 0.0000 0.0000 0.0000 0.0004 -0.0002 3 0 0 0
OCT-26 6.55 P 0.0000 0.0000 0.0000 0.0010 -0.0001 3 0 0 0
OCT-26 6.60 P 0.0000 0.0000 0.0000 0.0027 +0.0003 2 0 0 0
OCT-26 6.65 P 0.0000 0.0000 0.0000 0.0080 +0.0018 2 0 0 0
OCT-26 6.70 P 0.0000 0.0000 0.0000 0.0243 +0.0062 1 0 0 0
OCT-26 6.75 P 0.0000 0.0000 0.0000 0.0645 +0.0099 2 0 0 0
OCT-26 6.80 P 0.0000 0.0000 0.0000 0.1121 +0.0114 2 0 0 0
OCT-26 6.85 P 0.0000 0.0000 0.0000 0.1615 +0.0117 2 0 0 0
OCT-26 6.90 P 0.0000 0.0000 0.0000 0.2114 +0.0119 3 0 0 0
OCT-26 6.95 P 0.0000 0.0000 0.0000 0.2613 +0.0119 0 0 0 0
OCT-26 7.00 P 0.0000 0.0000 0.0000 0.3113 +0.0119 0 0 0 0
OCT-26 7.05 P 0.0000 0.0000 0.0000 0.3613 +0.0119 0 0 0 0
OCT-26 7.10 P 0.0000 0.0000 0.0000 0.4113 +0.0119 0 0 0 0
OCT-26 7.15 P 0.0000 0.0000 0.0000 0.4613 +0.0119 0 0 0 0
OCT-26 7.20 P 0.0000 0.0000 0.0000 0.5113 +0.0119 0 0 0 0
OCT-26 7.25 P 0.0000 0.0000 0.0000 0.5613 +0.0119 0 0 0 0
OCT-26 7.30 P 0.0000 0.0000 0.0000 0.6113 +0.0119 0 0 0 0
OCT-26 7.35 P 0.0000 0.0000 0.0000 0.6613 +0.0119 0 0 0 0
OCT-26 7.40 P 0.0000 0.0000 0.0000 0.7113 +0.0119 0 0 0 0
OCT-26 7.45 P 0.0000 0.0000 0.0000 0.7613 +0.0119 0 0 0 0
OCT-26 7.50 P 0.0000 0.0000 0.0000 0.8113 +0.0119 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 6.00 C 0.0000 0.0000 0.0000 0.6755 -0.0117 0 0 0 0
NOV-26 6.05 C 0.0000 0.0000 0.0000 0.6255 -0.0117 0 0 0 0
NOV-26 6.10 C 0.0000 0.0000 0.0000 0.5755 -0.0117 0 0 0 0
NOV-26 6.15 C 0.0000 0.0000 0.0000 0.5255 -0.0117 0 0 0 0
NOV-26 6.20 C 0.0000 0.0000 0.0000 0.4755 -0.0117 0 0 0 0
NOV-26 6.25 C 0.0000 0.0000 0.0000 0.4255 -0.0117 0 0 0 0
NOV-26 6.30 C 0.0000 0.0000 0.0000 0.3755 -0.0117 0 0 0 0
NOV-26 6.35 C 0.0000 0.0000 0.0000 0.3255 -0.0117 0 0 0 0
NOV-26 6.40 C 0.0000 0.0000 0.0000 0.2756 -0.0117 3 0 0 0
NOV-26 6.45 C 0.0000 0.0000 0.0000 0.2258 -0.0116 3 0 0 0
NOV-26 6.50 C 0.0000 0.0000 0.0000 0.1763 -0.0115 3 0 0 0
NOV-26 6.55 C 0.0000 0.0000 0.0000 0.1278 -0.0111 2 0 0 0
NOV-26 6.60 C 0.0000 0.0000 0.0000 0.0822 -0.0101 2 0 0 0
NOV-26 6.65 C 0.0000 0.0000 0.0000 0.0431 -0.0080 2 0 0 0
NOV-26 6.70 C 0.0000 0.0000 0.0000 0.0158 -0.0047 2 0 0 0
NOV-26 6.75 C 0.0000 0.0000 0.0000 0.0050 -0.0020 2 0 0 0
NOV-26 6.80 C 0.0000 0.0000 0.0000 0.0013 -0.0007 2 0 0 0
NOV-26 6.85 C 0.0000 0.0000 0.0000 0.0003 -0.0002 2 0 0 0
NOV-26 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
NOV-26 6.95 C 0.0000 0.0000 0.0000 0.0001 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 4 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 5 0 0 0
NOV-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-26 7.45 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
NOV-26 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 6 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 5 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 4 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 0.0003 +0.0001 3 0 0 0
NOV-26 6.50 P 0.0000 0.0000 0.0000 0.0008 +0.0002 3 0 0 0
NOV-26 6.55 P 0.0000 0.0000 0.0000 0.0023 +0.0006 2 0 0 0
NOV-26 6.60 P 0.0000 0.0000 0.0000 0.0067 +0.0016 2 0 0 0
NOV-26 6.65 P 0.0000 0.0000 0.0000 0.0176 +0.0037 2 0 0 0
NOV-26 6.70 P 0.0000 0.0000 0.0000 0.0403 +0.0070 2 0 0 0
NOV-26 6.75 P 0.0000 0.0000 0.0000 0.0795 +0.0097 2 0 0 0
NOV-26 6.80 P 0.0000 0.0000 0.0000 0.1258 +0.0110 2 0 0 0
NOV-26 6.85 P 0.0000 0.0000 0.0000 0.1748 +0.0115 2 0 0 0
NOV-26 6.90 P 0.0000 0.0000 0.0000 0.2246 +0.0117 2 0 0 0
NOV-26 6.95 P 0.0000 0.0000 0.0000 0.2745 +0.0117 0 0 0 0
NOV-26 7.00 P 0.0000 0.0000 0.0000 0.3245 +0.0117 0 0 0 0
NOV-26 7.05 P 0.0000 0.0000 0.0000 0.3745 +0.0117 0 0 0 0
NOV-26 7.10 P 0.0000 0.0000 0.0000 0.4245 +0.0117 0 0 0 0
NOV-26 7.15 P 0.0000 0.0000 0.0000 0.4745 +0.0117 0 0 0 0
NOV-26 7.20 P 0.0000 0.0000 0.0000 0.5245 +0.0117 0 0 0 0
NOV-26 7.25 P 0.0000 0.0000 0.0000 0.5745 +0.0117 0 0 0 0
NOV-26 7.30 P 0.0000 0.0000 0.0000 0.6245 +0.0117 0 0 0 0
NOV-26 7.35 P 0.0000 0.0000 0.0000 0.6745 +0.0117 0 0 0 0
NOV-26 7.40 P 0.0000 0.0000 0.0000 0.7245 +0.0117 0 0 0 0
NOV-26 7.45 P 0.0000 0.0000 0.0000 0.7745 +0.0117 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 6.00 C 0.0000 0.0000 0.0000 0.6623 -0.0118 0 0 0 0
DEC-26 6.05 C 0.0000 0.0000 0.0000 0.6123 -0.0118 0 0 0 0
DEC-26 6.10 C 0.0000 0.0000 0.0000 0.5623 -0.0118 0 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5123 -0.0118 0 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.4623 -0.0118 0 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4123 -0.0118 0 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.3623 -0.0118 0 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3123 -0.0118 0 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.2623 -0.0118 0 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2125 -0.0118 2 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.1632 -0.0117 2 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1157 -0.0113 2 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.0726 -0.0102 2 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.0380 -0.0081 2 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0175 -0.0029 2 0 5 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0071 -0.0012 2 0 5 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0026 -0.0004 2 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0009 -0.0001 2 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0003 0.0000 2 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0001 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 4 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 5 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 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 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 5 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 0.0001 0.0000 2 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 2 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0009 +0.0001 2 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0034 +0.0005 2 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0103 +0.0016 2 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0257 +0.0037 2 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0552 +0.0089 2 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0948 +0.0106 2 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1403 +0.0114 2 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1886 +0.0117 2 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2380 +0.0118 2 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2878 +0.0118 2 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.3377 +0.0118 0 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3877 +0.0118 0 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.4377 +0.0118 0 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4877 +0.0118 0 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.5377 +0.0118 0 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5877 +0.0118 0 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.6377 +0.0118 0 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6877 +0.0118 0 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.7377 +0.0118 0 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7877 +0.0118 0 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.8377 +0.0118 0 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8877 +0.0118 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.9377 +0.0118 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9877 +0.0118 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 1.0377 +0.0118 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0877 +0.0118 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.1377 +0.0118 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1877 +0.0118 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.2377 +0.0118 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2877 +0.0118 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.3377 +0.0118 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3877 +0.0118 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.4377 +0.0118 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 6.00 C 0.0000 0.0000 0.0000 0.6174 -0.0111 0 0 0 0
MAR-27 6.05 C 0.0000 0.0000 0.0000 0.5674 -0.0111 0 0 0 0
MAR-27 6.10 C 0.0000 0.0000 0.0000 0.5175 -0.0111 3 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.4676 -0.0111 3 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4177 -0.0112 3 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.3680 -0.0112 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3187 -0.0111 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.2699 -0.0111 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.2221 -0.0111 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.1760 -0.0110 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1328 -0.0105 2 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.0938 -0.0098 2 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.0608 -0.0086 2 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0391 -0.0029 2 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0242 -0.0019 2 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0145 -0.0012 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0085 -0.0008 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0049 -0.0005 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0028 -0.0004 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0016 -0.0002 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0009 -0.0002 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 -0.0001 3 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0002 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 4 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 5 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 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 7 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 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
MAR-27 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
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 0.0002 0.0000 3 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0003 -0.0001 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0006 -0.0001 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0013 0.0000 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0025 0.0000 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0047 0.0000 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0086 +0.0001 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0154 +0.0006 2 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0264 +0.0013 2 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0434 +0.0025 2 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0717 +0.0082 2 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1068 +0.0092 2 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1471 +0.0099 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1911 +0.0103 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2375 +0.0106 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2854 +0.0107 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.3342 +0.0109 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3835 +0.0109 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.4331 +0.0110 3 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4829 +0.0110 3 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.5328 +0.0111 3 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5827 +0.0111 3 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.6327 +0.0111 4 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6826 +0.0110 0 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.7326 +0.0111 0 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7826 +0.0111 0 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.8326 +0.0111 0 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8826 +0.0111 0 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.9326 +0.0111 0 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9826 +0.0111 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 1.0326 +0.0111 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0826 +0.0111 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.1326 +0.0111 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1826 +0.0111 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.2326 +0.0111 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2826 +0.0111 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.3326 +0.0111 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 6.00 C 0.0000 0.0000 0.0000 0.5713 -0.0107 3 0 0 0
JUN-27 6.05 C 0.0000 0.0000 0.0000 0.5214 -0.0107 3 0 0 0
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.4717 -0.0107 3 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.4222 -0.0107 3 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.3732 -0.0106 3 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.3248 -0.0106 3 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.2775 -0.0105 3 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.2319 -0.0102 3 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.1886 -0.0098 3 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.1485 -0.0092 3 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.1125 -0.0084 3 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.0813 -0.0075 3 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.0598 -0.0022 3 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.0433 -0.0017 3 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0311 -0.0013 3 0 15 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0222 -0.0010 3 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0158 -0.0009 3 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0112 -0.0008 3 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0080 -0.0007 3 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0057 -0.0006 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0041 -0.0005 4 0 2 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0030 -0.0004 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0022 -0.0004 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0016 -0.0003 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0012 -0.0003 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0009 -0.0002 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0007 -0.0002 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0005 -0.0002 4 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0004 -0.0002 5 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 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 6 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 6.00 P 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
JUN-27 6.05 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0006 0.0000 3 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0011 0.0000 3 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0021 +0.0001 3 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0037 +0.0001 3 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0064 +0.0002 3 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0108 +0.0005 3 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0175 +0.0009 3 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0274 +0.0015 3 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0414 +0.0023 3 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0602 +0.0032 3 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0887 +0.0085 3 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1222 +0.0090 3 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1600 +0.0094 3 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.2011 +0.0097 3 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2447 +0.0098 3 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2901 +0.0099 3 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3369 +0.0100 3 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3846 +0.0101 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.4330 +0.0102 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4819 +0.0103 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.5311 +0.0103 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5805 +0.0104 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.6301 +0.0104 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6798 +0.0105 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.7296 +0.0105 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7794 +0.0105 4 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.8293 +0.0105 5 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8792 +0.0106 5 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.9291 +0.0105 5 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9791 +0.0106 5 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 1.0290 +0.0106 5 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0790 +0.0106 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.1290 +0.0106 5 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1790 +0.0107 6 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.2290 +0.0107 6 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2790 +0.0107 6 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.3289 +0.0106 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 6.00 C 0.0000 0.0000 0.0000 0.5279 -0.0108 3 0 0 0
SEP-27 6.05 C 0.0000 0.0000 0.0000 0.4789 -0.0107 3 0 0 0
SEP-27 6.10 C 0.0000 0.0000 0.0000 0.4304 -0.0107 3 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.3828 -0.0104 3 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.3361 -0.0102 3 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.2910 -0.0098 3 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.2478 -0.0093 3 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.2070 -0.0087 3 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.1692 -0.0080 3 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.1349 -0.0072 3 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.1045 -0.0063 3 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.0784 -0.0054 3 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.0593 -0.0044 3 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.0440 -0.0036 3 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0322 -0.0028 3 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0232 -0.0022 3 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0165 -0.0016 3 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0116 -0.0012 3 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0080 -0.0009 3 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0055 -0.0007 3 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0038 -0.0004 3 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0026 -0.0003 3 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0017 -0.0003 3 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0012 -0.0001 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0008 -0.0001 4 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0001 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 6.00 P 0.0000 0.0000 0.0000 0.0016 +0.0002 3 0 0 0
SEP-27 6.05 P 0.0000 0.0000 0.0000 0.0026 +0.0003 3 0 0 0
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0041 +0.0003 3 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0065 +0.0006 3 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0098 +0.0008 3 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0147 +0.0012 3 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0215 +0.0017 3 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0307 +0.0023 3 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0429 +0.0030 3 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0586 +0.0038 3 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0782 +0.0047 3 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1021 +0.0056 3 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1330 +0.0066 3 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1677 +0.0074 3 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.2059 +0.0082 3 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2469 +0.0088 3 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2902 +0.0094 3 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3353 +0.0098 3 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3817 +0.0101 3 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.4292 +0.0103 3 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4775 +0.0106 3 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.5263 +0.0107 3 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.5754 +0.0107 3 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.6249 +0.0109 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.6745 +0.0109 4 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.7242 +0.0109 4 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.7740 +0.0109 4 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.8239 +0.0109 4 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.8739 +0.0110 4 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.9238 +0.0110 4 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.9738 +0.0110 4 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 1.0237 +0.0109 0 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.0737 +0.0110 0 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.1237 +0.0110 0 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.1737 +0.0110 0 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.2237 +0.0110 0 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.2737 +0.0110 0 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.3237 +0.0110 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-27 6.00 C 0.0000 0.0000 0.0000 0.4925 -0.0062 4 0 0 0
DEC-27 6.05 C 0.0000 0.0000 0.0000 0.4468 -0.0060 4 0 0 0
DEC-27 6.10 C 0.0000 0.0000 0.0000 0.4023 -0.0059 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.3592 -0.0057 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.3178 -0.0054 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.2783 -0.0052 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.2411 -0.0048 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.2063 -0.0045 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.1741 -0.0042 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.1449 -0.0037 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.1186 -0.0034 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.0983 -0.0030 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.0809 -0.0026 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.0661 -0.0022 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.0537 -0.0019 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0433 -0.0016 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0347 -0.0014 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0277 -0.0012 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0220 -0.0010 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0174 -0.0008 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0138 -0.0006 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0108 -0.0005 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0085 -0.0004 5 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0066 -0.0004 5 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0052 -0.0003 5 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0040 -0.0003 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0032 -0.0001 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0025 -0.0001 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0019 -0.0001 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0015 -0.0001 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0009 -0.0001 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0007 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 6.00 P 0.0000 0.0000 0.0000 0.0129 +0.0004 4 0 0 0
DEC-27 6.05 P 0.0000 0.0000 0.0000 0.0172 +0.0006 4 0 0 0
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0227 +0.0007 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0296 +0.0009 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0382 +0.0012 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0487 +0.0014 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0615 +0.0018 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0767 +0.0021 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0945 +0.0024 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.1153 +0.0029 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1390 +0.0032 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1687 +0.0036 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.2013 +0.0040 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.2365 +0.0044 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2741 +0.0047 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.3137 +0.0050 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.3551 +0.0052 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.3981 +0.0054 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.4424 +0.0056 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.4878 +0.0058 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.5342 +0.0060 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.5812 +0.0061 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.6289 +0.0062 5 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.6770 +0.0062 5 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.7256 +0.0063 5 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.7744 +0.0063 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.8236 +0.0065 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.8729 +0.0065 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.9223 +0.0065 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.9719 +0.0065 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 1.0216 +0.0066 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 1.0713 +0.0065 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.1211 +0.0066 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 6.00 C 0.0000 0.0000 0.0000 0.4539 -0.0027 4 0 0 0
MAR-28 6.05 C 0.0000 0.0000 0.0000 0.4102 -0.0026 4 0 0 0
MAR-28 6.10 C 0.0000 0.0000 0.0000 0.3679 -0.0026 4 0 0 0
MAR-28 6.15 C 0.0000 0.0000 0.0000 0.3273 -0.0025 4 0 0 0
MAR-28 6.20 C 0.0000 0.0000 0.0000 0.2886 -0.0024 4 0 0 0
MAR-28 6.25 C 0.0000 0.0000 0.0000 0.2520 -0.0022 4 0 0 0
MAR-28 6.30 C 0.0000 0.0000 0.0000 0.2177 -0.0021 4 0 0 0
MAR-28 6.35 C 0.0000 0.0000 0.0000 0.1859 -0.0019 4 0 0 0
MAR-28 6.40 C 0.0000 0.0000 0.0000 0.1567 -0.0018 4 0 0 0
MAR-28 6.45 C 0.0000 0.0000 0.0000 0.1303 -0.0016 4 0 0 0
MAR-28 6.50 C 0.0000 0.0000 0.0000 0.1099 -0.0014 4 0 0 0
MAR-28 6.55 C 0.0000 0.0000 0.0000 0.0921 -0.0013 4 0 0 0
MAR-28 6.60 C 0.0000 0.0000 0.0000 0.0768 -0.0011 4 0 0 0
MAR-28 6.65 C 0.0000 0.0000 0.0000 0.0637 -0.0010 4 0 0 0
MAR-28 6.70 C 0.0000 0.0000 0.0000 0.0526 -0.0008 4 0 0 0
MAR-28 6.75 C 0.0000 0.0000 0.0000 0.0432 -0.0008 4 0 0 0
MAR-28 6.80 C 0.0000 0.0000 0.0000 0.0354 -0.0006 4 0 0 0
MAR-28 6.85 C 0.0000 0.0000 0.0000 0.0289 -0.0005 4 0 0 0
MAR-28 6.90 C 0.0000 0.0000 0.0000 0.0235 -0.0005 4 0 0 0
MAR-28 6.95 C 0.0000 0.0000 0.0000 0.0191 -0.0004 4 0 0 0
MAR-28 7.00 C 0.0000 0.0000 0.0000 0.0155 -0.0003 4 0 0 0
MAR-28 7.05 C 0.0000 0.0000 0.0000 0.0125 -0.0003 5 0 0 0
MAR-28 7.10 C 0.0000 0.0000 0.0000 0.0101 -0.0002 5 0 0 0
MAR-28 7.15 C 0.0000 0.0000 0.0000 0.0081 -0.0002 5 0 0 0
MAR-28 7.20 C 0.0000 0.0000 0.0000 0.0065 -0.0002 5 0 0 0
MAR-28 7.25 C 0.0000 0.0000 0.0000 0.0053 -0.0001 5 0 0 0
MAR-28 7.30 C 0.0000 0.0000 0.0000 0.0042 -0.0001 5 0 0 0
MAR-28 7.35 C 0.0000 0.0000 0.0000 0.0034 -0.0001 5 0 0 0
MAR-28 7.40 C 0.0000 0.0000 0.0000 0.0027 -0.0001 5 0 0 0
MAR-28 7.45 C 0.0000 0.0000 0.0000 0.0022 -0.0001 5 0 0 0
MAR-28 7.50 C 0.0000 0.0000 0.0000 0.0018 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
MAR-28 6.00 P 0.0000 0.0000 0.0000 0.0227 +0.0003 4 0 0 0
MAR-28 6.05 P 0.0000 0.0000 0.0000 0.0290 +0.0004 4 0 0 0
MAR-28 6.10 P 0.0000 0.0000 0.0000 0.0367 +0.0004 4 0 0 0
MAR-28 6.15 P 0.0000 0.0000 0.0000 0.0461 +0.0005 4 0 0 0
MAR-28 6.20 P 0.0000 0.0000 0.0000 0.0574 +0.0006 4 0 0 0
MAR-28 6.25 P 0.0000 0.0000 0.0000 0.0708 +0.0008 4 0 0 0
MAR-28 6.30 P 0.0000 0.0000 0.0000 0.0865 +0.0009 4 0 0 0
MAR-28 6.35 P 0.0000 0.0000 0.0000 0.1047 +0.0011 4 0 0 0
MAR-28 6.40 P 0.0000 0.0000 0.0000 0.1255 +0.0012 4 0 0 0
MAR-28 6.45 P 0.0000 0.0000 0.0000 0.1491 +0.0014 4 0 0 0
MAR-28 6.50 P 0.0000 0.0000 0.0000 0.1787 +0.0016 4 0 0 0
MAR-28 6.55 P 0.0000 0.0000 0.0000 0.2109 +0.0017 4 0 0 0
MAR-28 6.60 P 0.0000 0.0000 0.0000 0.2456 +0.0019 4 0 0 0
MAR-28 6.65 P 0.0000 0.0000 0.0000 0.2825 +0.0020 4 0 0 0
MAR-28 6.70 P 0.0000 0.0000 0.0000 0.3214 +0.0022 4 0 0 0
MAR-28 6.75 P 0.0000 0.0000 0.0000 0.3620 +0.0022 4 0 0 0
MAR-28 6.80 P 0.0000 0.0000 0.0000 0.4042 +0.0024 4 0 0 0
MAR-28 6.85 P 0.0000 0.0000 0.0000 0.4477 +0.0025 4 0 0 0
MAR-28 6.90 P 0.0000 0.0000 0.0000 0.4923 +0.0025 4 0 0 0
MAR-28 6.95 P 0.0000 0.0000 0.0000 0.5379 +0.0026 4 0 0 0
MAR-28 7.00 P 0.0000 0.0000 0.0000 0.5843 +0.0027 4 0 0 0
MAR-28 7.05 P 0.0000 0.0000 0.0000 0.6313 +0.0027 5 0 0 0
MAR-28 7.10 P 0.0000 0.0000 0.0000 0.6789 +0.0028 5 0 0 0
MAR-28 7.15 P 0.0000 0.0000 0.0000 0.7269 +0.0028 5 0 0 0
MAR-28 7.20 P 0.0000 0.0000 0.0000 0.7753 +0.0028 5 0 0 0
MAR-28 7.25 P 0.0000 0.0000 0.0000 0.8241 +0.0029 5 0 0 0
MAR-28 7.30 P 0.0000 0.0000 0.0000 0.8730 +0.0029 5 0 0 0
MAR-28 7.35 P 0.0000 0.0000 0.0000 0.9222 +0.0029 5 0 0 0
MAR-28 7.40 P 0.0000 0.0000 0.0000 0.9715 +0.0029 5 0 0 0
MAR-28 7.45 P 0.0000 0.0000 0.0000 1.0210 +0.0029 5 0 0 0
MAR-28 7.50 P 0.0000 0.0000 0.0000 1.0706 +0.0030 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
JUN-28 6.00 C 0.0000 0.0000 0.0000 0.4165 -0.0039 4 0 0 0
JUN-28 6.05 C 0.0000 0.0000 0.0000 0.3751 -0.0038 4 0 0 0
JUN-28 6.10 C 0.0000 0.0000 0.0000 0.3353 -0.0036 4 0 0 0
JUN-28 6.15 C 0.0000 0.0000 0.0000 0.2973 -0.0035 4 0 0 0
JUN-28 6.20 C 0.0000 0.0000 0.0000 0.2613 -0.0033 4 0 0 0
JUN-28 6.25 C 0.0000 0.0000 0.0000 0.2275 -0.0031 4 0 0 0
JUN-28 6.30 C 0.0000 0.0000 0.0000 0.1960 -0.0029 4 0 0 0
JUN-28 6.35 C 0.0000 0.0000 0.0000 0.1670 -0.0027 4 0 0 0
JUN-28 6.40 C 0.0000 0.0000 0.0000 0.1406 -0.0024 4 0 0 0
JUN-28 6.45 C 0.0000 0.0000 0.0000 0.1202 -0.0022 4 0 0 0
JUN-28 6.50 C 0.0000 0.0000 0.0000 0.1023 -0.0019 4 0 0 0
JUN-28 6.55 C 0.0000 0.0000 0.0000 0.0867 -0.0017 4 0 0 0
JUN-28 6.60 C 0.0000 0.0000 0.0000 0.0731 -0.0015 4 0 0 0
JUN-28 6.65 C 0.0000 0.0000 0.0000 0.0615 -0.0013 4 0 0 0
JUN-28 6.70 C 0.0000 0.0000 0.0000 0.0515 -0.0012 4 0 0 0
JUN-28 6.75 C 0.0000 0.0000 0.0000 0.0430 -0.0010 4 0 0 0
JUN-28 6.80 C 0.0000 0.0000 0.0000 0.0359 -0.0008 4 0 0 0
JUN-28 6.85 C 0.0000 0.0000 0.0000 0.0298 -0.0008 4 0 0 0
JUN-28 6.90 C 0.0000 0.0000 0.0000 0.0248 -0.0006 4 0 0 0
JUN-28 6.95 C 0.0000 0.0000 0.0000 0.0205 -0.0006 4 0 0 0
JUN-28 7.00 C 0.0000 0.0000 0.0000 0.0170 -0.0004 5 0 0 0
JUN-28 7.05 C 0.0000 0.0000 0.0000 0.0140 -0.0004 5 0 0 0
JUN-28 7.10 C 0.0000 0.0000 0.0000 0.0116 -0.0003 5 0 0 0
JUN-28 7.15 C 0.0000 0.0000 0.0000 0.0096 -0.0003 5 0 0 0
JUN-28 7.20 C 0.0000 0.0000 0.0000 0.0079 -0.0002 5 0 0 0
JUN-28 7.25 C 0.0000 0.0000 0.0000 0.0065 -0.0002 5 0 0 0
JUN-28 7.30 C 0.0000 0.0000 0.0000 0.0054 -0.0002 5 0 0 0
JUN-28 7.35 C 0.0000 0.0000 0.0000 0.0044 -0.0002 5 0 0 0
JUN-28 7.40 C 0.0000 0.0000 0.0000 0.0037 -0.0001 5 0 0 0
JUN-28 7.45 C 0.0000 0.0000 0.0000 0.0030 -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
JUN-28 6.00 P 0.0000 0.0000 0.0000 0.0359 +0.0007 4 0 0 0
JUN-28 6.05 P 0.0000 0.0000 0.0000 0.0445 +0.0008 4 0 0 0
JUN-28 6.10 P 0.0000 0.0000 0.0000 0.0547 +0.0010 4 0 0 0
JUN-28 6.15 P 0.0000 0.0000 0.0000 0.0667 +0.0011 4 0 0 0
JUN-28 6.20 P 0.0000 0.0000 0.0000 0.0807 +0.0013 4 0 0 0
JUN-28 6.25 P 0.0000 0.0000 0.0000 0.0969 +0.0015 4 0 0 0
JUN-28 6.30 P 0.0000 0.0000 0.0000 0.1154 +0.0017 4 0 0 0
JUN-28 6.35 P 0.0000 0.0000 0.0000 0.1364 +0.0019 4 0 0 0
JUN-28 6.40 P 0.0000 0.0000 0.0000 0.1600 +0.0022 4 0 0 0
JUN-28 6.45 P 0.0000 0.0000 0.0000 0.1896 +0.0024 4 0 0 0
JUN-28 6.50 P 0.0000 0.0000 0.0000 0.2217 +0.0027 4 0 0 0
JUN-28 6.55 P 0.0000 0.0000 0.0000 0.2561 +0.0029 4 0 0 0
JUN-28 6.60 P 0.0000 0.0000 0.0000 0.2925 +0.0031 4 0 0 0
JUN-28 6.65 P 0.0000 0.0000 0.0000 0.3309 +0.0033 4 0 0 0
JUN-28 6.70 P 0.0000 0.0000 0.0000 0.3709 +0.0034 4 0 0 0
JUN-28 6.75 P 0.0000 0.0000 0.0000 0.4124 +0.0036 4 0 0 0
JUN-28 6.80 P 0.0000 0.0000 0.0000 0.4553 +0.0038 4 0 0 0
JUN-28 6.85 P 0.0000 0.0000 0.0000 0.4992 +0.0038 4 0 0 0
JUN-28 6.90 P 0.0000 0.0000 0.0000 0.5442 +0.0040 4 0 0 0
JUN-28 6.95 P 0.0000 0.0000 0.0000 0.5899 +0.0040 4 0 0 0
JUN-28 7.00 P 0.0000 0.0000 0.0000 0.6364 +0.0042 5 0 0 0
JUN-28 7.05 P 0.0000 0.0000 0.0000 0.6834 +0.0042 5 0 0 0
JUN-28 7.10 P 0.0000 0.0000 0.0000 0.7310 +0.0043 5 0 0 0
JUN-28 7.15 P 0.0000 0.0000 0.0000 0.7790 +0.0043 5 0 0 0
JUN-28 7.20 P 0.0000 0.0000 0.0000 0.8273 +0.0044 5 0 0 0
JUN-28 7.25 P 0.0000 0.0000 0.0000 0.8759 +0.0044 5 0 0 0
JUN-28 7.30 P 0.0000 0.0000 0.0000 0.9248 +0.0044 5 0 0 0
JUN-28 7.35 P 0.0000 0.0000 0.0000 0.9738 +0.0044 5 0 0 0
JUN-28 7.40 P 0.0000 0.0000 0.0000 1.0231 +0.0045 5 0 0 0
JUN-28 7.45 P 0.0000 0.0000 0.0000 1.0724 +0.0045 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 213 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED