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
02 OCT 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
OCT-26 6.00 C 0.0000 0.0000 0.0000 0.7023 -0.0113 0 0 0 0
OCT-26 6.05 C 0.0000 0.0000 0.0000 0.6523 -0.0113 0 0 0 0
OCT-26 6.10 C 0.0000 0.0000 0.0000 0.6023 -0.0113 0 0 0 0
OCT-26 6.15 C 0.0000 0.0000 0.0000 0.5523 -0.0113 0 0 0 0
OCT-26 6.20 C 0.0000 0.0000 0.0000 0.5023 -0.0113 0 0 0 0
OCT-26 6.25 C 0.0000 0.0000 0.0000 0.4523 -0.0113 0 0 0 0
OCT-26 6.30 C 0.0000 0.0000 0.0000 0.4023 -0.0113 0 0 0 0
OCT-26 6.35 C 0.0000 0.0000 0.0000 0.3523 -0.0113 0 0 0 0
OCT-26 6.40 C 0.0000 0.0000 0.0000 0.3023 -0.0113 0 0 0 0
OCT-26 6.45 C 0.0000 0.0000 0.0000 0.2523 -0.0113 0 0 0 0
OCT-26 6.50 C 0.0000 0.0000 0.0000 0.2023 -0.0113 0 0 0 0
OCT-26 6.55 C 0.0000 0.0000 0.0000 0.1523 -0.0113 0 0 0 0
OCT-26 6.60 C 0.0000 0.0000 0.0000 0.1023 -0.0113 0 0 0 0
OCT-26 6.65 C 0.0000 0.0000 0.0000 0.0529 -0.0110 2 0 0 0
OCT-26 6.70 C 0.0000 0.0000 0.0000 0.0111 -0.0074 1 0 0 0
OCT-26 6.75 C 0.0000 0.0000 0.0000 0.0018 -0.0018 2 0 0 0
OCT-26 6.80 C 0.0000 0.0000 0.0000 0.0005 -0.0005 3 0 0 0
OCT-26 6.85 C 0.0000 0.0000 0.0000 0.0002 -0.0002 4 0 0 0
OCT-26 6.90 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
OCT-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
OCT-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
OCT-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
OCT-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
OCT-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
OCT-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
OCT-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
OCT-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 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 19 0 0 0
OCT-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
OCT-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
OCT-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
OCT-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
OCT-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
OCT-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
OCT-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
OCT-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
OCT-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 6.65 P 0.0000 0.0000 0.0000 0.0006 +0.0003 2 0 0 0
OCT-26 6.70 P 0.0000 0.0000 0.0000 0.0088 +0.0039 1 0 0 0
OCT-26 6.75 P 0.0000 0.0000 0.0000 0.0495 +0.0095 2 0 0 0
OCT-26 6.80 P 0.0000 0.0000 0.0000 0.0982 +0.0108 3 0 0 0
OCT-26 6.85 P 0.0000 0.0000 0.0000 0.1479 +0.0111 4 0 0 0
OCT-26 6.90 P 0.0000 0.0000 0.0000 0.1978 +0.0112 5 0 0 0
OCT-26 6.95 P 0.0000 0.0000 0.0000 0.2478 +0.0113 6 0 0 0
OCT-26 7.00 P 0.0000 0.0000 0.0000 0.2977 +0.0112 0 0 0 0
OCT-26 7.05 P 0.0000 0.0000 0.0000 0.3477 +0.0112 0 0 0 0
OCT-26 7.10 P 0.0000 0.0000 0.0000 0.3977 +0.0112 0 0 0 0
OCT-26 7.15 P 0.0000 0.0000 0.0000 0.4477 +0.0112 0 0 0 0
OCT-26 7.20 P 0.0000 0.0000 0.0000 0.4977 +0.0113 0 0 0 0
OCT-26 7.25 P 0.0000 0.0000 0.0000 0.5477 +0.0113 0 0 0 0
OCT-26 7.30 P 0.0000 0.0000 0.0000 0.5977 +0.0113 0 0 0 0
OCT-26 7.35 P 0.0000 0.0000 0.0000 0.6477 +0.0113 0 0 0 0
OCT-26 7.40 P 0.0000 0.0000 0.0000 0.6977 +0.0113 0 0 0 0
OCT-26 7.45 P 0.0000 0.0000 0.0000 0.7477 +0.0113 0 0 0 0
OCT-26 7.50 P 0.0000 0.0000 0.0000 0.7977 +0.0113 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 0.6886 -0.0108 0 0 0 0
NOV-26 6.05 C 0.0000 0.0000 0.0000 0.6386 -0.0108 0 0 0 0
NOV-26 6.10 C 0.0000 0.0000 0.0000 0.5886 -0.0108 0 0 0 0
NOV-26 6.15 C 0.0000 0.0000 0.0000 0.5386 -0.0108 0 0 0 0
NOV-26 6.20 C 0.0000 0.0000 0.0000 0.4886 -0.0108 0 0 0 0
NOV-26 6.25 C 0.0000 0.0000 0.0000 0.4386 -0.0108 0 0 0 0
NOV-26 6.30 C 0.0000 0.0000 0.0000 0.3886 -0.0108 0 0 0 0
NOV-26 6.35 C 0.0000 0.0000 0.0000 0.3386 -0.0108 0 0 0 0
NOV-26 6.40 C 0.0000 0.0000 0.0000 0.2886 -0.0108 0 0 0 0
NOV-26 6.45 C 0.0000 0.0000 0.0000 0.2386 -0.0108 0 0 0 0
NOV-26 6.50 C 0.0000 0.0000 0.0000 0.1886 -0.0108 0 0 0 0
NOV-26 6.55 C 0.0000 0.0000 0.0000 0.1387 -0.0107 2 0 0 0
NOV-26 6.60 C 0.0000 0.0000 0.0000 0.0895 -0.0105 2 0 0 0
NOV-26 6.65 C 0.0000 0.0000 0.0000 0.0451 -0.0089 2 0 0 0
NOV-26 6.70 C 0.0000 0.0000 0.0000 0.0145 -0.0051 2 0 0 0
NOV-26 6.75 C 0.0000 0.0000 0.0000 0.0046 -0.0020 2 0 0 0
NOV-26 6.80 C 0.0000 0.0000 0.0000 0.0015 -0.0008 2 0 0 0
NOV-26 6.85 C 0.0000 0.0000 0.0000 0.0006 -0.0003 3 0 0 0
NOV-26 6.90 C 0.0000 0.0000 0.0000 0.0003 -0.0001 3 0 0 0
NOV-26 6.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
NOV-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 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 10 0 0 0
NOV-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
NOV-26 6.60 P 0.0000 0.0000 0.0000 0.0009 +0.0003 2 0 0 0
NOV-26 6.65 P 0.0000 0.0000 0.0000 0.0065 +0.0019 2 0 0 0
NOV-26 6.70 P 0.0000 0.0000 0.0000 0.0259 +0.0057 2 0 20 0
NOV-26 6.75 P 0.0000 0.0000 0.0000 0.0660 +0.0088 2 0 0 0
NOV-26 6.80 P 0.0000 0.0000 0.0000 0.1129 +0.0100 2 0 0 0
NOV-26 6.85 P 0.0000 0.0000 0.0000 0.1620 +0.0105 3 0 0 0
NOV-26 6.90 P 0.0000 0.0000 0.0000 0.2117 +0.0107 3 0 0 0
NOV-26 6.95 P 0.0000 0.0000 0.0000 0.2615 +0.0107 4 0 0 0
NOV-26 7.00 P 0.0000 0.0000 0.0000 0.3115 +0.0108 4 0 0 0
NOV-26 7.05 P 0.0000 0.0000 0.0000 0.3614 +0.0107 0 0 0 0
NOV-26 7.10 P 0.0000 0.0000 0.0000 0.4114 +0.0108 0 0 0 0
NOV-26 7.15 P 0.0000 0.0000 0.0000 0.4614 +0.0108 0 0 0 0
NOV-26 7.20 P 0.0000 0.0000 0.0000 0.5114 +0.0108 0 0 0 0
NOV-26 7.25 P 0.0000 0.0000 0.0000 0.5614 +0.0108 0 0 0 0
NOV-26 7.30 P 0.0000 0.0000 0.0000 0.6114 +0.0108 0 0 0 0
NOV-26 7.35 P 0.0000 0.0000 0.0000 0.6614 +0.0108 0 0 0 0
NOV-26 7.40 P 0.0000 0.0000 0.0000 0.7114 +0.0108 0 0 0 0
NOV-26 7.45 P 0.0000 0.0000 0.0000 0.7614 +0.0108 0 0 0 0
TOTAL PUT 0 20 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 20 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.00 C 0.0000 0.0000 0.0000 0.6745 -0.0102 0 0 0 0
DEC-26 6.05 C 0.0000 0.0000 0.0000 0.6245 -0.0102 0 0 0 0
DEC-26 6.10 C 0.0000 0.0000 0.0000 0.5745 -0.0102 0 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5245 -0.0102 0 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.4745 -0.0102 0 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4245 -0.0102 0 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.3745 -0.0102 0 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3245 -0.0102 0 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.2745 -0.0102 0 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2246 -0.0102 2 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.1748 -0.0102 2 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1259 -0.0101 2 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.0797 -0.0097 2 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.0408 -0.0082 2 0 7 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0196 -0.0005 2 0 5 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0093 +0.0006 2 0 5 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0045 +0.0006 3 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0023 +0.0004 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0012 +0.0002 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0007 +0.0002 4 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0004 +0.0001 4 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0003 +0.0001 4 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0002 +0.0001 5 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 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
DEC-26 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0003 0.0000 2 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0014 +0.0001 2 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0052 +0.0005 2 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0163 +0.0020 2 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0451 +0.0097 2 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0848 +0.0108 2 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1300 +0.0108 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1778 +0.0106 3 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2267 +0.0104 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2762 +0.0104 4 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.3259 +0.0103 4 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3758 +0.0103 4 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.4257 +0.0103 5 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4756 +0.0102 5 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.5256 +0.0102 5 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5756 +0.0103 6 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.6256 +0.0103 6 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6755 +0.0102 0 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.7255 +0.0102 0 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7755 +0.0102 0 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.8255 +0.0102 0 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8755 +0.0102 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.9255 +0.0102 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9755 +0.0102 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 1.0255 +0.0102 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0755 +0.0102 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.1255 +0.0102 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1755 +0.0102 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.2255 +0.0102 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2755 +0.0102 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.3255 +0.0102 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3755 +0.0102 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.4255 +0.0102 0 0 0 0
TOTAL PUT 0 17 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 87 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
JAN-27 6.00 C 0.0000 0.0000 0.0000 0.6557 -0.0100 0 0 0 0
JAN-27 6.05 C 0.0000 0.0000 0.0000 0.6057 -0.0100 0 0 0 0
JAN-27 6.10 C 0.0000 0.0000 0.0000 0.5557 -0.0100 0 0 0 0
JAN-27 6.15 C 0.0000 0.0000 0.0000 0.5057 -0.0100 0 0 0 0
JAN-27 6.20 C 0.0000 0.0000 0.0000 0.4557 -0.0100 0 0 0 0
JAN-27 6.25 C 0.0000 0.0000 0.0000 0.4057 -0.0100 0 0 0 0
JAN-27 6.30 C 0.0000 0.0000 0.0000 0.3557 -0.0100 0 0 0 0
JAN-27 6.35 C 0.0000 0.0000 0.0000 0.3057 -0.0100 0 0 0 0
JAN-27 6.40 C 0.0000 0.0000 0.0000 0.2559 -0.0099 2 0 0 0
JAN-27 6.45 C 0.0000 0.0000 0.0000 0.2064 -0.0098 2 0 0 0
JAN-27 6.50 C 0.0000 0.0000 0.0000 0.1579 -0.0096 2 0 0 0
JAN-27 6.55 C 0.0000 0.0000 0.0000 0.1120 -0.0089 2 0 0 0
JAN-27 6.60 C 0.0000 0.0000 0.0000 0.0713 -0.0076 2 0 0 0
JAN-27 6.65 C 0.0000 0.0000 0.0000 0.0390 -0.0057 2 0 0 0
JAN-27 6.70 C 0.0000 0.0000 0.0000 0.0198 -0.0036 2 0 0 0
JAN-27 6.75 C 0.0000 0.0000 0.0000 0.0092 -0.0020 2 0 0 0
JAN-27 6.80 C 0.0000 0.0000 0.0000 0.0039 -0.0010 2 0 0 0
JAN-27 6.85 C 0.0000 0.0000 0.0000 0.0016 -0.0005 2 0 0 0
JAN-27 6.90 C 0.0000 0.0000 0.0000 0.0006 -0.0002 3 0 0 0
JAN-27 6.95 C 0.0000 0.0000 0.0000 0.0002 -0.0001 3 0 0 0
JAN-27 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-27 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-27 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-27 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-27 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-27 7.40 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
JAN-27 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-27 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-27 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-27 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-27 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-27 6.40 P 0.0000 0.0000 0.0000 0.0002 +0.0001 2 0 0 0
JAN-27 6.45 P 0.0000 0.0000 0.0000 0.0007 +0.0002 2 0 0 0
JAN-27 6.50 P 0.0000 0.0000 0.0000 0.0022 +0.0004 2 0 0 0
JAN-27 6.55 P 0.0000 0.0000 0.0000 0.0063 +0.0011 2 0 0 0
JAN-27 6.60 P 0.0000 0.0000 0.0000 0.0156 +0.0024 2 0 0 0
JAN-27 6.65 P 0.0000 0.0000 0.0000 0.0333 +0.0043 2 0 0 0
JAN-27 6.70 P 0.0000 0.0000 0.0000 0.0641 +0.0064 2 0 0 0
JAN-27 6.75 P 0.0000 0.0000 0.0000 0.1035 +0.0080 2 0 0 0
JAN-27 6.80 P 0.0000 0.0000 0.0000 0.1482 +0.0090 2 0 0 0
JAN-27 6.85 P 0.0000 0.0000 0.0000 0.1959 +0.0095 2 0 0 0
JAN-27 6.90 P 0.0000 0.0000 0.0000 0.2449 +0.0098 3 0 0 0
JAN-27 6.95 P 0.0000 0.0000 0.0000 0.2945 +0.0099 3 0 0 0
JAN-27 7.00 P 0.0000 0.0000 0.0000 0.3444 +0.0100 3 0 0 0
JAN-27 7.05 P 0.0000 0.0000 0.0000 0.3943 +0.0100 0 0 0 0
JAN-27 7.10 P 0.0000 0.0000 0.0000 0.4443 +0.0100 0 0 0 0
JAN-27 7.15 P 0.0000 0.0000 0.0000 0.4943 +0.0100 0 0 0 0
JAN-27 7.20 P 0.0000 0.0000 0.0000 0.5443 +0.0100 0 0 0 0
JAN-27 7.25 P 0.0000 0.0000 0.0000 0.5943 +0.0100 0 0 0 0
JAN-27 7.30 P 0.0000 0.0000 0.0000 0.6443 +0.0100 0 0 0 0
JAN-27 7.35 P 0.0000 0.0000 0.0000 0.6943 +0.0100 0 0 0 0
JAN-27 7.40 P 0.0000 0.0000 0.0000 0.7443 +0.0100 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
MAR-27 6.00 C 0.0000 0.0000 0.0000 0.6254 -0.0088 0 0 0 0
MAR-27 6.05 C 0.0000 0.0000 0.0000 0.5754 -0.0088 0 0 0 0
MAR-27 6.10 C 0.0000 0.0000 0.0000 0.5255 -0.0088 4 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.4755 -0.0088 3 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4256 -0.0088 3 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.3759 -0.0087 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3264 -0.0087 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.2774 -0.0085 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.2292 -0.0083 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.1825 -0.0080 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1383 -0.0075 3 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.0981 -0.0066 2 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.0637 -0.0054 2 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0366 -0.0040 2 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0217 -0.0027 2 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0124 -0.0017 2 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0069 -0.0011 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0038 -0.0007 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0021 -0.0004 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0012 -0.0002 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0007 -0.0001 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0002 -0.0001 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 4 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 5 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 6 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 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 8 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 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 5 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 4 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 0.0002 0.0000 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0005 +0.0001 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0010 +0.0001 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0020 +0.0003 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0038 +0.0005 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0071 +0.0008 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0129 +0.0013 3 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0227 +0.0022 2 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0383 +0.0034 2 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0612 +0.0048 2 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0963 +0.0061 2 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1370 +0.0071 2 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1815 +0.0077 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2284 +0.0081 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2767 +0.0084 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.3258 +0.0086 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3753 +0.0087 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.4250 +0.0088 3 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4748 +0.0087 3 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.5247 +0.0088 3 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5747 +0.0088 4 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.6246 +0.0087 0 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6746 +0.0088 0 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.7246 +0.0088 0 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7746 +0.0088 0 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.8246 +0.0088 0 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8746 +0.0088 0 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.9246 +0.0088 0 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9746 +0.0088 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 1.0246 +0.0088 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0746 +0.0088 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.1246 +0.0088 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1746 +0.0088 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.2246 +0.0088 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2746 +0.0088 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.3246 +0.0088 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 0.5736 -0.0071 3 0 0 0
JUN-27 6.05 C 0.0000 0.0000 0.0000 0.5238 -0.0070 3 0 0 0
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.4740 -0.0071 3 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.4245 -0.0071 3 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.3753 -0.0071 3 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.3267 -0.0071 3 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.2791 -0.0071 3 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.2329 -0.0071 3 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.1889 -0.0070 3 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.1480 -0.0067 3 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.1111 -0.0063 3 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.0791 -0.0058 3 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.0572 -0.0007 3 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.0406 -0.0001 3 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0285 +0.0002 3 0 15 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0198 +0.0004 3 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0137 +0.0004 3 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0095 +0.0004 3 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0066 +0.0004 3 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0045 +0.0002 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0032 +0.0003 4 0 2 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0022 +0.0002 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0016 +0.0002 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0011 +0.0001 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0008 +0.0001 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0006 +0.0001 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 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 5 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 6 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 7 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 0.0001 -0.0001 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 0.0005 -0.0001 3 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0010 -0.0001 3 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0018 -0.0001 3 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0032 -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 0.0094 -0.0001 3 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0154 0.0000 3 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0245 +0.0003 3 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0376 +0.0007 3 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0556 +0.0012 3 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0837 +0.0063 3 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1171 +0.0069 3 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1550 +0.0072 3 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1963 +0.0074 3 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2402 +0.0074 3 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2860 +0.0074 3 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3331 +0.0074 3 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3810 +0.0072 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.4297 +0.0073 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4787 +0.0072 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.5281 +0.0072 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5776 +0.0071 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.6273 +0.0071 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6771 +0.0071 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.7269 +0.0070 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7768 +0.0070 4 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.8267 +0.0070 5 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8767 +0.0070 5 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.9266 +0.0070 5 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9766 +0.0070 5 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 1.0266 +0.0070 5 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0766 +0.0070 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.1266 +0.0071 6 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1765 +0.0070 0 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.2265 +0.0070 0 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2765 +0.0070 0 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.3265 +0.0070 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 0.5197 -0.0074 4 0 0 0
SEP-27 6.05 C 0.0000 0.0000 0.0000 0.4709 -0.0074 4 0 0 0
SEP-27 6.10 C 0.0000 0.0000 0.0000 0.4225 -0.0075 4 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.3750 -0.0074 3 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.3285 -0.0074 3 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.2835 -0.0074 3 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.2404 -0.0073 3 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.1997 -0.0071 3 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.1620 -0.0068 3 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.1278 -0.0064 3 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.0976 -0.0059 3 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.0749 -0.0022 3 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.0564 -0.0016 3 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.0417 -0.0012 3 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0304 -0.0008 3 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0218 -0.0005 3 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0154 -0.0004 3 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0108 -0.0002 3 0 2 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0074 -0.0002 3 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0051 -0.0001 3 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0035 0.0000 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0023 0.0000 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0016 0.0000 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0010 0.0000 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0007 0.0000 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 0.0000 4 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 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 5 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 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
SEP-27 6.00 P 0.0000 0.0000 0.0000 0.0020 -0.0001 4 0 0 0
SEP-27 6.05 P 0.0000 0.0000 0.0000 0.0032 -0.0001 4 0 0 0
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0048 -0.0002 4 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0073 -0.0001 3 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0108 -0.0001 3 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0158 -0.0001 3 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0227 0.0000 3 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0320 +0.0002 3 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0443 +0.0005 3 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0601 +0.0009 3 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0799 +0.0014 3 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1072 +0.0051 3 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1387 +0.0057 3 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1740 +0.0061 3 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.2127 +0.0065 3 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2541 +0.0068 3 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2977 +0.0069 3 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3431 +0.0071 3 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3897 +0.0071 3 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.4374 +0.0072 3 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4858 +0.0073 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.5346 +0.0073 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.5839 +0.0073 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.6333 +0.0073 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.6830 +0.0073 4 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.7328 +0.0074 4 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.7826 +0.0073 4 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.8325 +0.0073 4 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.8824 +0.0073 4 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.9324 +0.0073 4 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.9824 +0.0073 4 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 1.0323 +0.0073 0 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.0823 +0.0073 0 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.1323 +0.0073 0 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.1823 +0.0073 0 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.2323 +0.0073 0 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.2823 +0.0073 0 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.3323 +0.0073 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
DEC-27 6.00 C 0.0000 0.0000 0.0000 0.4745 -0.0055 4 0 0 0
DEC-27 6.05 C 0.0000 0.0000 0.0000 0.4288 -0.0054 4 0 0 0
DEC-27 6.10 C 0.0000 0.0000 0.0000 0.3843 -0.0053 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.3413 -0.0051 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.3001 -0.0049 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.2610 -0.0045 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.2241 -0.0043 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.1899 -0.0040 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.1586 -0.0036 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.1303 -0.0033 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.1080 -0.0029 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.0887 -0.0026 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.0723 -0.0022 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.0585 -0.0019 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.0471 -0.0015 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0376 -0.0013 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0298 -0.0011 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0235 -0.0010 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0185 -0.0008 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0145 -0.0006 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0113 -0.0005 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0088 -0.0004 5 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0068 -0.0003 5 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0053 -0.0002 5 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0041 -0.0002 5 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0031 -0.0002 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0024 -0.0001 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0018 -0.0002 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0014 -0.0001 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0011 -0.0001 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0008 -0.0001 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0006 -0.0001 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0005 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 0.0121 +0.0004 4 0 0 0
DEC-27 6.05 P 0.0000 0.0000 0.0000 0.0164 +0.0005 4 0 0 0
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0219 +0.0006 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0289 +0.0008 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0377 +0.0010 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0486 +0.0014 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0617 +0.0016 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0775 +0.0019 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0962 +0.0023 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.1179 +0.0026 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1456 +0.0030 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1763 +0.0033 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.2099 +0.0037 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.2461 +0.0040 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2847 +0.0044 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.3252 +0.0046 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.3674 +0.0048 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.4111 +0.0049 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.4561 +0.0051 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.5021 +0.0053 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.5489 +0.0054 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.5964 +0.0055 5 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.6444 +0.0056 5 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.6929 +0.0057 5 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.7417 +0.0057 5 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.7907 +0.0057 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.8400 +0.0058 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.8894 +0.0057 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.9390 +0.0058 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.9887 +0.0058 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 1.0384 +0.0058 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 1.0882 +0.0058 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.1381 +0.0059 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 0.4299 -0.0023 4 0 0 0
MAR-28 6.05 C 0.0000 0.0000 0.0000 0.3865 -0.0022 4 0 0 0
MAR-28 6.10 C 0.0000 0.0000 0.0000 0.3447 -0.0021 4 0 0 0
MAR-28 6.15 C 0.0000 0.0000 0.0000 0.3046 -0.0020 4 0 0 0
MAR-28 6.20 C 0.0000 0.0000 0.0000 0.2665 -0.0019 4 0 0 0
MAR-28 6.25 C 0.0000 0.0000 0.0000 0.2307 -0.0018 4 0 0 0
MAR-28 6.30 C 0.0000 0.0000 0.0000 0.1973 -0.0017 4 0 0 0
MAR-28 6.35 C 0.0000 0.0000 0.0000 0.1666 -0.0016 4 0 0 0
MAR-28 6.40 C 0.0000 0.0000 0.0000 0.1388 -0.0014 4 0 0 0
MAR-28 6.45 C 0.0000 0.0000 0.0000 0.1169 -0.0012 4 0 0 0
MAR-28 6.50 C 0.0000 0.0000 0.0000 0.0978 -0.0011 4 0 0 0
MAR-28 6.55 C 0.0000 0.0000 0.0000 0.0813 -0.0010 4 0 0 0
MAR-28 6.60 C 0.0000 0.0000 0.0000 0.0672 -0.0009 4 0 0 0
MAR-28 6.65 C 0.0000 0.0000 0.0000 0.0553 -0.0007 4 0 0 0
MAR-28 6.70 C 0.0000 0.0000 0.0000 0.0452 -0.0007 4 0 0 0
MAR-28 6.75 C 0.0000 0.0000 0.0000 0.0369 -0.0005 4 0 0 0
MAR-28 6.80 C 0.0000 0.0000 0.0000 0.0299 -0.0005 4 0 0 0
MAR-28 6.85 C 0.0000 0.0000 0.0000 0.0242 -0.0004 4 0 0 0
MAR-28 6.90 C 0.0000 0.0000 0.0000 0.0195 -0.0003 4 0 0 0
MAR-28 6.95 C 0.0000 0.0000 0.0000 0.0157 -0.0003 4 0 0 0
MAR-28 7.00 C 0.0000 0.0000 0.0000 0.0126 -0.0002 5 0 0 0
MAR-28 7.05 C 0.0000 0.0000 0.0000 0.0101 -0.0002 5 0 0 0
MAR-28 7.10 C 0.0000 0.0000 0.0000 0.0081 -0.0001 5 0 0 0
MAR-28 7.15 C 0.0000 0.0000 0.0000 0.0064 -0.0002 5 0 0 0
MAR-28 7.20 C 0.0000 0.0000 0.0000 0.0051 -0.0001 5 0 0 0
MAR-28 7.25 C 0.0000 0.0000 0.0000 0.0041 -0.0001 5 0 0 0
MAR-28 7.30 C 0.0000 0.0000 0.0000 0.0033 0.0000 5 0 0 0
MAR-28 7.35 C 0.0000 0.0000 0.0000 0.0026 -0.0001 5 0 0 0
MAR-28 7.40 C 0.0000 0.0000 0.0000 0.0021 0.0000 5 0 0 0
MAR-28 7.45 C 0.0000 0.0000 0.0000 0.0017 0.0000 5 0 0 0
MAR-28 7.50 C 0.0000 0.0000 0.0000 0.0013 -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 6.00 P 0.0000 0.0000 0.0000 0.0228 +0.0002 4 0 0 0
MAR-28 6.05 P 0.0000 0.0000 0.0000 0.0294 +0.0003 4 0 0 0
MAR-28 6.10 P 0.0000 0.0000 0.0000 0.0376 +0.0004 4 0 0 0
MAR-28 6.15 P 0.0000 0.0000 0.0000 0.0475 +0.0005 4 0 0 0
MAR-28 6.20 P 0.0000 0.0000 0.0000 0.0594 +0.0006 4 0 0 0
MAR-28 6.25 P 0.0000 0.0000 0.0000 0.0736 +0.0007 4 0 0 0
MAR-28 6.30 P 0.0000 0.0000 0.0000 0.0902 +0.0008 4 0 0 0
MAR-28 6.35 P 0.0000 0.0000 0.0000 0.1095 +0.0009 4 0 0 0
MAR-28 6.40 P 0.0000 0.0000 0.0000 0.1317 +0.0011 4 0 0 0
MAR-28 6.45 P 0.0000 0.0000 0.0000 0.1598 +0.0013 4 0 0 0
MAR-28 6.50 P 0.0000 0.0000 0.0000 0.1907 +0.0014 4 0 0 0
MAR-28 6.55 P 0.0000 0.0000 0.0000 0.2242 +0.0015 4 0 0 0
MAR-28 6.60 P 0.0000 0.0000 0.0000 0.2601 +0.0016 4 0 0 0
MAR-28 6.65 P 0.0000 0.0000 0.0000 0.2982 +0.0018 4 0 0 0
MAR-28 6.70 P 0.0000 0.0000 0.0000 0.3381 +0.0018 4 0 0 0
MAR-28 6.75 P 0.0000 0.0000 0.0000 0.3798 +0.0020 4 0 0 0
MAR-28 6.80 P 0.0000 0.0000 0.0000 0.4228 +0.0020 4 0 0 0
MAR-28 6.85 P 0.0000 0.0000 0.0000 0.4671 +0.0021 4 0 0 0
MAR-28 6.90 P 0.0000 0.0000 0.0000 0.5124 +0.0022 4 0 0 0
MAR-28 6.95 P 0.0000 0.0000 0.0000 0.5586 +0.0022 4 0 0 0
MAR-28 7.00 P 0.0000 0.0000 0.0000 0.6055 +0.0023 5 0 0 0
MAR-28 7.05 P 0.0000 0.0000 0.0000 0.6530 +0.0023 5 0 0 0
MAR-28 7.10 P 0.0000 0.0000 0.0000 0.7010 +0.0024 5 0 0 0
MAR-28 7.15 P 0.0000 0.0000 0.0000 0.7493 +0.0023 5 0 0 0
MAR-28 7.20 P 0.0000 0.0000 0.0000 0.7980 +0.0024 5 0 0 0
MAR-28 7.25 P 0.0000 0.0000 0.0000 0.8470 +0.0024 5 0 0 0
MAR-28 7.30 P 0.0000 0.0000 0.0000 0.8962 +0.0025 5 0 0 0
MAR-28 7.35 P 0.0000 0.0000 0.0000 0.9455 +0.0024 5 0 0 0
MAR-28 7.40 P 0.0000 0.0000 0.0000 0.9950 +0.0025 5 0 0 0
MAR-28 7.45 P 0.0000 0.0000 0.0000 1.0446 +0.0025 5 0 0 0
MAR-28 7.50 P 0.0000 0.0000 0.0000 1.0942 +0.0024 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 0.3850 -0.0095 4 0 0 0
JUN-28 6.05 C 0.0000 0.0000 0.0000 0.3444 -0.0090 4 0 0 0
JUN-28 6.10 C 0.0000 0.0000 0.0000 0.3055 -0.0086 4 0 0 0
JUN-28 6.15 C 0.0000 0.0000 0.0000 0.2685 -0.0082 4 0 0 0
JUN-28 6.20 C 0.0000 0.0000 0.0000 0.2338 -0.0077 4 0 0 0
JUN-28 6.25 C 0.0000 0.0000 0.0000 0.2014 -0.0071 4 0 0 0
JUN-28 6.30 C 0.0000 0.0000 0.0000 0.1715 -0.0066 4 0 0 0
JUN-28 6.35 C 0.0000 0.0000 0.0000 0.1443 -0.0059 4 0 0 0
JUN-28 6.40 C 0.0000 0.0000 0.0000 0.1230 -0.0053 4 0 0 0
JUN-28 6.45 C 0.0000 0.0000 0.0000 0.1044 -0.0047 4 0 0 0
JUN-28 6.50 C 0.0000 0.0000 0.0000 0.0881 -0.0042 4 0 0 0
JUN-28 6.55 C 0.0000 0.0000 0.0000 0.0740 -0.0037 4 0 0 0
JUN-28 6.60 C 0.0000 0.0000 0.0000 0.0620 -0.0032 4 0 0 0
JUN-28 6.65 C 0.0000 0.0000 0.0000 0.0517 -0.0028 4 0 0 0
JUN-28 6.70 C 0.0000 0.0000 0.0000 0.0429 -0.0025 4 0 0 0
JUN-28 6.75 C 0.0000 0.0000 0.0000 0.0356 -0.0021 4 0 0 0
JUN-28 6.80 C 0.0000 0.0000 0.0000 0.0294 -0.0018 4 0 0 0
JUN-28 6.85 C 0.0000 0.0000 0.0000 0.0243 -0.0015 4 0 0 0
JUN-28 6.90 C 0.0000 0.0000 0.0000 0.0200 -0.0012 4 0 0 0
JUN-28 6.95 C 0.0000 0.0000 0.0000 0.0164 -0.0011 4 0 0 0
JUN-28 7.00 C 0.0000 0.0000 0.0000 0.0135 -0.0009 5 0 0 0
JUN-28 7.05 C 0.0000 0.0000 0.0000 0.0110 -0.0008 5 0 0 0
JUN-28 7.10 C 0.0000 0.0000 0.0000 0.0091 -0.0006 5 0 0 0
JUN-28 7.15 C 0.0000 0.0000 0.0000 0.0074 -0.0005 5 0 0 0
JUN-28 7.20 C 0.0000 0.0000 0.0000 0.0061 -0.0004 5 0 0 0
JUN-28 7.25 C 0.0000 0.0000 0.0000 0.0050 -0.0003 5 0 0 0
JUN-28 7.30 C 0.0000 0.0000 0.0000 0.0041 -0.0003 5 0 0 0
JUN-28 7.35 C 0.0000 0.0000 0.0000 0.0033 -0.0003 5 0 0 0
JUN-28 7.40 C 0.0000 0.0000 0.0000 0.0027 -0.0003 5 0 0 0
JUN-28 7.45 C 0.0000 0.0000 0.0000 0.0023 -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 0.0383 +0.0018 4 0 0 0
JUN-28 6.05 P 0.0000 0.0000 0.0000 0.0477 +0.0023 4 0 0 0
JUN-28 6.10 P 0.0000 0.0000 0.0000 0.0588 +0.0027 4 0 0 0
JUN-28 6.15 P 0.0000 0.0000 0.0000 0.0718 +0.0031 4 0 0 0
JUN-28 6.20 P 0.0000 0.0000 0.0000 0.0871 +0.0036 4 0 0 0
JUN-28 6.25 P 0.0000 0.0000 0.0000 0.1047 +0.0042 4 0 0 0
JUN-28 6.30 P 0.0000 0.0000 0.0000 0.1248 +0.0047 4 0 0 0
JUN-28 6.35 P 0.0000 0.0000 0.0000 0.1476 +0.0054 4 0 0 0
JUN-28 6.40 P 0.0000 0.0000 0.0000 0.1763 +0.0060 4 0 0 0
JUN-28 6.45 P 0.0000 0.0000 0.0000 0.2077 +0.0066 4 0 0 0
JUN-28 6.50 P 0.0000 0.0000 0.0000 0.2414 +0.0071 4 0 0 0
JUN-28 6.55 P 0.0000 0.0000 0.0000 0.2773 +0.0076 4 0 0 0
JUN-28 6.60 P 0.0000 0.0000 0.0000 0.3153 +0.0081 4 0 0 0
JUN-28 6.65 P 0.0000 0.0000 0.0000 0.3550 +0.0085 4 0 0 0
JUN-28 6.70 P 0.0000 0.0000 0.0000 0.3962 +0.0088 4 0 0 0
JUN-28 6.75 P 0.0000 0.0000 0.0000 0.4389 +0.0092 4 0 0 0
JUN-28 6.80 P 0.0000 0.0000 0.0000 0.4827 +0.0095 4 0 0 0
JUN-28 6.85 P 0.0000 0.0000 0.0000 0.5276 +0.0098 4 0 0 0
JUN-28 6.90 P 0.0000 0.0000 0.0000 0.5733 +0.0101 4 0 0 0
JUN-28 6.95 P 0.0000 0.0000 0.0000 0.6197 +0.0102 4 0 0 0
JUN-28 7.00 P 0.0000 0.0000 0.0000 0.6668 +0.0104 5 0 0 0
JUN-28 7.05 P 0.0000 0.0000 0.0000 0.7143 +0.0105 5 0 0 0
JUN-28 7.10 P 0.0000 0.0000 0.0000 0.7624 +0.0107 5 0 0 0
JUN-28 7.15 P 0.0000 0.0000 0.0000 0.8107 +0.0108 5 0 0 0
JUN-28 7.20 P 0.0000 0.0000 0.0000 0.8594 +0.0109 5 0 0 0
JUN-28 7.25 P 0.0000 0.0000 0.0000 0.9083 +0.0110 5 0 0 0
JUN-28 7.30 P 0.0000 0.0000 0.0000 0.9574 +0.0110 5 0 0 0
JUN-28 7.35 P 0.0000 0.0000 0.0000 1.0066 +0.0110 5 0 0 0
JUN-28 7.40 P 0.0000 0.0000 0.0000 1.0560 +0.0110 5 0 0 0
JUN-28 7.45 P 0.0000 0.0000 0.0000 1.1056 +0.0112 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 126 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED