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
27 OCT 2026, TUESDAY
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 5.95 C 0.0000 0.0000 0.0000 0.7078 -0.0003 0 0 0 0
NOV-26 6.00 C 0.0000 0.0000 0.0000 0.6578 -0.0003 0 0 0 0
NOV-26 6.05 C 0.0000 0.0000 0.0000 0.6078 -0.0003 0 0 0 0
NOV-26 6.10 C 0.0000 0.0000 0.0000 0.5578 -0.0003 0 0 0 0
NOV-26 6.15 C 0.0000 0.0000 0.0000 0.5078 -0.0003 0 0 0 0
NOV-26 6.20 C 0.0000 0.0000 0.0000 0.4578 -0.0003 0 0 0 0
NOV-26 6.25 C 0.0000 0.0000 0.0000 0.4078 -0.0003 0 0 0 0
NOV-26 6.30 C 0.0000 0.0000 0.0000 0.3578 -0.0003 0 0 0 0
NOV-26 6.35 C 0.0000 0.0000 0.0000 0.3078 -0.0003 0 0 0 0
NOV-26 6.40 C 0.0000 0.0000 0.0000 0.2578 -0.0003 0 0 0 0
NOV-26 6.45 C 0.0000 0.0000 0.0000 0.2078 -0.0003 0 0 0 0
NOV-26 6.50 C 0.0000 0.0000 0.0000 0.1578 -0.0003 0 0 0 0
NOV-26 6.55 C 0.0000 0.0000 0.0000 0.1080 -0.0003 3 0 0 0
NOV-26 6.60 C 0.0000 0.0000 0.0000 0.0590 -0.0004 2 0 0 0
NOV-26 6.65 C 0.0000 0.0000 0.0000 0.0167 -0.0005 1 0 0 0
NOV-26 6.70 C 0.0000 0.0000 0.0000 0.0015 -0.0001 2 0 0 0
NOV-26 6.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
NOV-26 6.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 6.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
NOV-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
NOV-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
NOV-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
NOV-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
NOV-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
NOV-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 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 5.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
NOV-26 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
NOV-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
NOV-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
NOV-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
NOV-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
NOV-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
NOV-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
NOV-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
NOV-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 0.0002 0.0000 3 0 0 0
NOV-26 6.60 P 0.0000 0.0000 0.0000 0.0012 -0.0001 2 0 0 0
NOV-26 6.65 P 0.0000 0.0000 0.0000 0.0089 -0.0002 1 0 0 0
NOV-26 6.70 P 0.0000 0.0000 0.0000 0.0437 +0.0002 2 0 39 0
NOV-26 6.75 P 0.0000 0.0000 0.0000 0.0922 +0.0003 0 0 0 0
NOV-26 6.80 P 0.0000 0.0000 0.0000 0.1422 +0.0003 0 0 0 0
NOV-26 6.85 P 0.0000 0.0000 0.0000 0.1922 +0.0003 0 0 0 0
NOV-26 6.90 P 0.0000 0.0000 0.0000 0.2422 +0.0003 0 0 0 0
NOV-26 6.95 P 0.0000 0.0000 0.0000 0.2922 +0.0003 0 0 0 0
NOV-26 7.00 P 0.0000 0.0000 0.0000 0.3422 +0.0003 0 0 0 0
NOV-26 7.05 P 0.0000 0.0000 0.0000 0.3922 +0.0003 0 0 0 0
NOV-26 7.10 P 0.0000 0.0000 0.0000 0.4422 +0.0003 0 0 0 0
NOV-26 7.15 P 0.0000 0.0000 0.0000 0.4922 +0.0003 0 0 0 0
NOV-26 7.20 P 0.0000 0.0000 0.0000 0.5422 +0.0003 0 0 0 0
NOV-26 7.25 P 0.0000 0.0000 0.0000 0.5922 +0.0003 0 0 0 0
NOV-26 7.30 P 0.0000 0.0000 0.0000 0.6422 +0.0003 0 0 0 0
NOV-26 7.35 P 0.0000 0.0000 0.0000 0.6922 +0.0003 0 0 0 0
NOV-26 7.40 P 0.0000 0.0000 0.0000 0.7422 +0.0003 0 0 0 0
NOV-26 7.45 P 0.0000 0.0000 0.0000 0.7922 +0.0003 0 0 0 0
TOTAL PUT 0 39 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 39 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 5.95 C 0.0000 0.0000 0.0000 0.6936 -0.0006 0 0 0 0
DEC-26 6.00 C 0.0000 0.0000 0.0000 0.6436 -0.0006 0 0 0 0
DEC-26 6.05 C 0.0000 0.0000 0.0000 0.5936 -0.0006 0 0 0 0
DEC-26 6.10 C 0.0000 0.0000 0.0000 0.5436 -0.0006 0 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.4936 -0.0006 0 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.4436 -0.0006 0 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.3936 -0.0006 0 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.3436 -0.0006 0 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.2936 -0.0006 0 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.2436 -0.0006 0 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.1936 -0.0006 0 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.1437 -0.0006 2 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.0945 -0.0006 2 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.0491 -0.0007 2 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.0162 -0.0005 1 0 7 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0039 -0.0002 2 0 5 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0007 -0.0001 2 0 5 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 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 5.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
DEC-26 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 5 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 3 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0009 0.0000 2 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0055 -0.0001 2 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0226 +0.0001 1 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0603 +0.0004 2 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.1071 +0.0005 2 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1565 +0.0006 2 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.2064 +0.0006 0 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2564 +0.0006 0 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.3064 +0.0006 0 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.3564 +0.0006 0 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.4064 +0.0006 0 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.4564 +0.0006 0 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.5064 +0.0006 0 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.5564 +0.0006 0 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.6064 +0.0006 0 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.6564 +0.0006 0 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.7064 +0.0006 0 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.7564 +0.0006 0 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.8064 +0.0006 0 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.8564 +0.0006 0 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.9064 +0.0006 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.9564 +0.0006 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 1.0064 +0.0006 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 1.0564 +0.0006 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.1064 +0.0006 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.1564 +0.0006 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.2064 +0.0006 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.2564 +0.0006 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.3064 +0.0006 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.3564 +0.0006 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.4064 +0.0006 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.4564 +0.0006 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 5.95 C 0.0000 0.0000 0.0000 0.6757 -0.0008 0 0 0 0
JAN-27 6.00 C 0.0000 0.0000 0.0000 0.6257 -0.0008 0 0 0 0
JAN-27 6.05 C 0.0000 0.0000 0.0000 0.5757 -0.0008 0 0 0 0
JAN-27 6.10 C 0.0000 0.0000 0.0000 0.5257 -0.0008 0 0 0 0
JAN-27 6.15 C 0.0000 0.0000 0.0000 0.4757 -0.0008 0 0 0 0
JAN-27 6.20 C 0.0000 0.0000 0.0000 0.4257 -0.0008 0 0 0 0
JAN-27 6.25 C 0.0000 0.0000 0.0000 0.3757 -0.0008 0 0 0 0
JAN-27 6.30 C 0.0000 0.0000 0.0000 0.3257 -0.0008 0 0 0 0
JAN-27 6.35 C 0.0000 0.0000 0.0000 0.2757 -0.0008 0 0 0 0
JAN-27 6.40 C 0.0000 0.0000 0.0000 0.2257 -0.0008 0 0 0 0
JAN-27 6.45 C 0.0000 0.0000 0.0000 0.1759 -0.0008 2 0 0 0
JAN-27 6.50 C 0.0000 0.0000 0.0000 0.1267 -0.0008 2 0 0 0
JAN-27 6.55 C 0.0000 0.0000 0.0000 0.0804 -0.0008 2 0 0 0
JAN-27 6.60 C 0.0000 0.0000 0.0000 0.0418 -0.0006 2 0 0 0
JAN-27 6.65 C 0.0000 0.0000 0.0000 0.0161 -0.0005 2 0 0 0
JAN-27 6.70 C 0.0000 0.0000 0.0000 0.0053 -0.0002 2 0 0 0
JAN-27 6.75 C 0.0000 0.0000 0.0000 0.0015 0.0000 2 0 0 0
JAN-27 6.80 C 0.0000 0.0000 0.0000 0.0004 0.0000 2 0 0 0
JAN-27 6.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
JAN-27 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-27 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JAN-27 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-27 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JAN-27 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JAN-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JAN-27 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-27 7.40 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
JAN-27 5.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-27 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JAN-27 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 0.0001 0.0000 2 0 0 0
JAN-27 6.45 P 0.0000 0.0000 0.0000 0.0002 0.0000 2 0 0 0
JAN-27 6.50 P 0.0000 0.0000 0.0000 0.0010 0.0000 2 0 0 0
JAN-27 6.55 P 0.0000 0.0000 0.0000 0.0047 0.0000 2 0 0 0
JAN-27 6.60 P 0.0000 0.0000 0.0000 0.0161 +0.0002 2 0 0 0
JAN-27 6.65 P 0.0000 0.0000 0.0000 0.0404 +0.0003 2 0 0 0
JAN-27 6.70 P 0.0000 0.0000 0.0000 0.0796 +0.0006 2 0 0 0
JAN-27 6.75 P 0.0000 0.0000 0.0000 0.1258 +0.0008 2 0 0 0
JAN-27 6.80 P 0.0000 0.0000 0.0000 0.1747 +0.0008 2 0 0 0
JAN-27 6.85 P 0.0000 0.0000 0.0000 0.2244 +0.0008 2 0 0 0
JAN-27 6.90 P 0.0000 0.0000 0.0000 0.2743 +0.0008 0 0 0 0
JAN-27 6.95 P 0.0000 0.0000 0.0000 0.3243 +0.0008 0 0 0 0
JAN-27 7.00 P 0.0000 0.0000 0.0000 0.3743 +0.0008 0 0 0 0
JAN-27 7.05 P 0.0000 0.0000 0.0000 0.4243 +0.0008 0 0 0 0
JAN-27 7.10 P 0.0000 0.0000 0.0000 0.4743 +0.0008 0 0 0 0
JAN-27 7.15 P 0.0000 0.0000 0.0000 0.5243 +0.0008 0 0 0 0
JAN-27 7.20 P 0.0000 0.0000 0.0000 0.5743 +0.0008 0 0 0 0
JAN-27 7.25 P 0.0000 0.0000 0.0000 0.6243 +0.0008 0 0 0 0
JAN-27 7.30 P 0.0000 0.0000 0.0000 0.6743 +0.0008 0 0 0 0
JAN-27 7.35 P 0.0000 0.0000 0.0000 0.7243 +0.0008 0 0 0 0
JAN-27 7.40 P 0.0000 0.0000 0.0000 0.7743 +0.0008 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
FEB-27 5.95 C 0.0000 0.0000 0.0000 0.6610 -0.0002 0 0 0 0
FEB-27 6.00 C 0.0000 0.0000 0.0000 0.6110 -0.0002 0 0 0 0
FEB-27 6.05 C 0.0000 0.0000 0.0000 0.5610 -0.0002 0 0 0 0
FEB-27 6.10 C 0.0000 0.0000 0.0000 0.5110 -0.0002 0 0 0 0
FEB-27 6.15 C 0.0000 0.0000 0.0000 0.4610 -0.0002 0 0 0 0
FEB-27 6.20 C 0.0000 0.0000 0.0000 0.4110 -0.0002 0 0 0 0
FEB-27 6.25 C 0.0000 0.0000 0.0000 0.3610 -0.0002 0 0 0 0
FEB-27 6.30 C 0.0000 0.0000 0.0000 0.3110 -0.0002 0 0 0 0
FEB-27 6.35 C 0.0000 0.0000 0.0000 0.2611 -0.0002 2 0 0 0
FEB-27 6.40 C 0.0000 0.0000 0.0000 0.2113 -0.0002 2 0 0 0
FEB-27 6.45 C 0.0000 0.0000 0.0000 0.1621 -0.0002 2 0 0 0
FEB-27 6.50 C 0.0000 0.0000 0.0000 0.1148 -0.0002 2 0 0 0
FEB-27 6.55 C 0.0000 0.0000 0.0000 0.0720 -0.0002 2 0 0 0
FEB-27 6.60 C 0.0000 0.0000 0.0000 0.0378 -0.0002 2 0 0 0
FEB-27 6.65 C 0.0000 0.0000 0.0000 0.0178 -0.0002 2 0 0 0
FEB-27 6.70 C 0.0000 0.0000 0.0000 0.0075 -0.0001 2 0 0 0
FEB-27 6.75 C 0.0000 0.0000 0.0000 0.0029 0.0000 2 0 0 0
FEB-27 6.80 C 0.0000 0.0000 0.0000 0.0010 -0.0001 2 0 0 0
FEB-27 6.85 C 0.0000 0.0000 0.0000 0.0004 0.0000 2 0 0 0
FEB-27 6.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
FEB-27 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-27 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-27 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-27 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-27 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-27 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-27 7.35 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
FEB-27 5.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
FEB-27 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-27 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-27 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
FEB-27 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-27 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
FEB-27 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-27 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
FEB-27 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
FEB-27 6.40 P 0.0000 0.0000 0.0000 0.0003 0.0000 2 0 0 0
FEB-27 6.45 P 0.0000 0.0000 0.0000 0.0011 0.0000 2 0 0 0
FEB-27 6.50 P 0.0000 0.0000 0.0000 0.0038 0.0000 2 0 0 0
FEB-27 6.55 P 0.0000 0.0000 0.0000 0.0110 0.0000 2 0 0 0
FEB-27 6.60 P 0.0000 0.0000 0.0000 0.0268 0.0000 2 0 0 0
FEB-27 6.65 P 0.0000 0.0000 0.0000 0.0568 0.0000 2 0 0 0
FEB-27 6.70 P 0.0000 0.0000 0.0000 0.0965 +0.0001 2 0 0 0
FEB-27 6.75 P 0.0000 0.0000 0.0000 0.1419 +0.0002 2 0 0 0
FEB-27 6.80 P 0.0000 0.0000 0.0000 0.1900 +0.0001 2 0 0 0
FEB-27 6.85 P 0.0000 0.0000 0.0000 0.2394 +0.0002 2 0 0 0
FEB-27 6.90 P 0.0000 0.0000 0.0000 0.2891 +0.0002 2 0 0 0
FEB-27 6.95 P 0.0000 0.0000 0.0000 0.3390 +0.0002 0 0 0 0
FEB-27 7.00 P 0.0000 0.0000 0.0000 0.3890 +0.0002 0 0 0 0
FEB-27 7.05 P 0.0000 0.0000 0.0000 0.4390 +0.0002 0 0 0 0
FEB-27 7.10 P 0.0000 0.0000 0.0000 0.4890 +0.0002 0 0 0 0
FEB-27 7.15 P 0.0000 0.0000 0.0000 0.5390 +0.0002 0 0 0 0
FEB-27 7.20 P 0.0000 0.0000 0.0000 0.5890 +0.0002 0 0 0 0
FEB-27 7.25 P 0.0000 0.0000 0.0000 0.6390 +0.0002 0 0 0 0
FEB-27 7.30 P 0.0000 0.0000 0.0000 0.6890 +0.0002 0 0 0 0
FEB-27 7.35 P 0.0000 0.0000 0.0000 0.7390 +0.0002 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 5.95 C 0.0000 0.0000 0.0000 0.6466 -0.0010 0 0 0 0
MAR-27 6.00 C 0.0000 0.0000 0.0000 0.5966 -0.0010 0 0 0 0
MAR-27 6.05 C 0.0000 0.0000 0.0000 0.5466 -0.0010 0 0 0 0
MAR-27 6.10 C 0.0000 0.0000 0.0000 0.4966 -0.0010 0 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.4466 -0.0010 0 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.3966 -0.0010 0 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.3467 -0.0010 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.2969 -0.0010 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.2473 -0.0010 2 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.1985 -0.0010 2 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.1512 -0.0009 2 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1069 -0.0009 2 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.0680 -0.0008 2 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.0373 -0.0006 2 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0194 -0.0004 2 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0092 -0.0003 2 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0041 -0.0001 2 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0017 -0.0001 2 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0007 0.0000 2 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0003 0.0000 2 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 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 5 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 5.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
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 0.0001 0.0000 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0007 0.0000 2 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0019 0.0000 2 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0046 +0.0001 2 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0103 +0.0001 2 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0214 +0.0002 2 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0407 +0.0004 2 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0728 +0.0006 2 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.1126 +0.0007 2 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1575 +0.0009 2 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.2051 +0.0009 2 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2541 +0.0010 2 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.3037 +0.0010 2 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.3535 +0.0010 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.4034 +0.0010 0 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.4534 +0.0010 0 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.5034 +0.0010 0 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.5534 +0.0010 0 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.6034 +0.0010 0 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.6534 +0.0010 0 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.7034 +0.0010 0 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.7534 +0.0010 0 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.8034 +0.0010 0 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.8534 +0.0010 0 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.9034 +0.0010 0 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.9534 +0.0010 0 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 1.0034 +0.0010 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 1.0534 +0.0010 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.1034 +0.0010 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.1534 +0.0010 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.2034 +0.0010 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.2534 +0.0010 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.3034 +0.0010 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.3534 +0.0010 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 5.95 C 0.0000 0.0000 0.0000 0.5961 -0.0015 0 0 0 0
JUN-27 6.00 C 0.0000 0.0000 0.0000 0.5461 -0.0015 0 0 0 0
JUN-27 6.05 C 0.0000 0.0000 0.0000 0.4962 -0.0015 3 0 0 0
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.4464 -0.0015 3 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.3967 -0.0015 3 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.3474 -0.0015 3 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.2988 -0.0015 3 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.2513 -0.0014 3 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.2056 -0.0014 3 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.1628 -0.0013 3 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.1237 -0.0012 3 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.0896 -0.0011 3 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.0613 -0.0009 3 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.0416 -0.0007 3 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.0274 -0.0005 3 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0175 -0.0004 3 0 15 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0109 -0.0003 3 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0067 -0.0001 3 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0040 -0.0001 3 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0024 0.0000 3 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0014 0.0000 3 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0008 0.0000 3 0 2 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0005 0.0000 3 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 7 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 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 5.95 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 6.00 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-27 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0006 0.0000 3 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0013 0.0000 3 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0027 0.0000 3 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0052 +0.0001 3 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0095 +0.0001 3 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0167 +0.0002 3 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0276 +0.0003 3 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0435 +0.0004 3 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0652 +0.0006 3 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0955 +0.0008 3 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1313 +0.0010 3 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1714 +0.0011 3 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.2148 +0.0012 3 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2606 +0.0014 3 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.3079 +0.0014 3 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3563 +0.0015 3 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.4053 +0.0015 3 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.4547 +0.0015 3 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.5044 +0.0015 3 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.5542 +0.0015 3 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.6041 +0.0015 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.6540 +0.0015 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.7040 +0.0015 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.7539 +0.0015 0 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.8039 +0.0015 0 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.8539 +0.0015 0 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.9039 +0.0015 0 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.9539 +0.0015 0 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 1.0039 +0.0015 0 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 1.0539 +0.0015 0 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.1039 +0.0015 0 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.1539 +0.0015 0 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.2039 +0.0015 0 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.2539 +0.0015 0 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.3039 +0.0015 0 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.3539 +0.0015 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 5.95 C 0.0000 0.0000 0.0000 0.5432 -0.0029 3 0 0 0
SEP-27 6.00 C 0.0000 0.0000 0.0000 0.4934 -0.0030 3 0 0 0
SEP-27 6.05 C 0.0000 0.0000 0.0000 0.4440 -0.0030 3 0 0 0
SEP-27 6.10 C 0.0000 0.0000 0.0000 0.3950 -0.0030 3 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.3468 -0.0030 3 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.2997 -0.0030 3 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.2544 -0.0029 3 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.2114 -0.0028 3 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.1715 -0.0026 3 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.1354 -0.0023 3 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.1036 -0.0020 3 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.0767 -0.0016 3 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.0561 -0.0015 3 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.0400 -0.0015 3 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.0279 -0.0013 3 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0190 -0.0012 3 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0126 -0.0011 3 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0082 -0.0009 3 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0053 -0.0007 3 0 2 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0033 -0.0006 3 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0021 -0.0004 3 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0013 -0.0003 3 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0008 -0.0002 3 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0005 -0.0001 3 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0003 -0.0001 3 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0001 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 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 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 6 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 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 5.95 P 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
SEP-27 6.00 P 0.0000 0.0000 0.0000 0.0005 -0.0001 3 0 0 0
SEP-27 6.05 P 0.0000 0.0000 0.0000 0.0011 -0.0001 3 0 0 0
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0021 -0.0001 3 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0039 -0.0001 3 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0068 -0.0001 3 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0115 0.0000 3 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0185 +0.0001 3 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0286 +0.0003 3 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0425 +0.0006 3 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0607 +0.0009 3 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0838 +0.0013 3 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1132 +0.0014 3 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1471 +0.0014 3 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1850 +0.0016 3 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.2261 +0.0017 3 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2697 +0.0018 3 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.3153 +0.0020 3 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3624 +0.0022 3 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.4104 +0.0023 3 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.4592 +0.0025 3 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.5084 +0.0026 3 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.5579 +0.0027 3 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.6076 +0.0028 3 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.6574 +0.0028 3 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.7073 +0.0029 3 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.7572 +0.0029 3 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.8072 +0.0029 4 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.8571 +0.0028 0 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.9071 +0.0029 0 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.9571 +0.0029 0 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 1.0071 +0.0029 0 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 1.0571 +0.0029 0 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.1071 +0.0029 0 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.1571 +0.0029 0 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.2071 +0.0029 0 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.2571 +0.0029 0 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.3071 +0.0029 0 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.3571 +0.0029 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 5.95 C 0.0000 0.0000 0.0000 0.4934 -0.0014 4 0 0 0
DEC-27 6.00 C 0.0000 0.0000 0.0000 0.4453 -0.0014 4 0 0 0
DEC-27 6.05 C 0.0000 0.0000 0.0000 0.3980 -0.0014 3 0 0 0
DEC-27 6.10 C 0.0000 0.0000 0.0000 0.3519 -0.0013 3 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.3072 -0.0013 3 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.2644 -0.0012 3 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.2238 -0.0012 3 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.1860 -0.0012 3 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.1514 -0.0011 3 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.1204 -0.0009 3 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.0933 -0.0008 3 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.0728 -0.0007 3 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.0561 -0.0005 3 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.0426 -0.0005 3 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.0320 -0.0004 3 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.0237 -0.0004 3 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0175 -0.0002 3 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0127 -0.0002 3 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0092 -0.0001 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0066 -0.0001 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0047 -0.0001 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0033 -0.0001 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0024 0.0000 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0017 0.0000 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0012 0.0000 4 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0008 0.0000 4 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0006 0.0000 4 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-27 7.60 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
DEC-27 5.95 P 0.0000 0.0000 0.0000 0.0037 0.0000 4 0 0 0
DEC-27 6.00 P 0.0000 0.0000 0.0000 0.0056 0.0000 4 0 0 0
DEC-27 6.05 P 0.0000 0.0000 0.0000 0.0083 0.0000 3 0 0 0
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0122 +0.0001 3 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0175 +0.0001 3 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0247 +0.0002 3 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0341 +0.0002 3 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0463 +0.0002 3 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0617 +0.0003 3 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0807 +0.0005 3 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.1036 +0.0006 3 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1331 +0.0007 3 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1664 +0.0009 3 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.2029 +0.0009 3 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.2423 +0.0010 3 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2840 +0.0010 3 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.3278 +0.0012 3 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.3730 +0.0012 3 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.4195 +0.0013 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.4669 +0.0013 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.5150 +0.0013 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.5636 +0.0013 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.6127 +0.0014 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.6620 +0.0014 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.7115 +0.0014 4 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.7611 +0.0014 4 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.8109 +0.0014 4 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.8607 +0.0014 4 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.9106 +0.0014 4 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.9605 +0.0014 4 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 1.0104 +0.0014 4 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 1.0604 +0.0014 4 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 1.1104 +0.0014 4 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.1603 +0.0014 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-28 5.95 C 0.0000 0.0000 0.0000 0.4562 -0.0006 4 0 0 0
MAR-28 6.00 C 0.0000 0.0000 0.0000 0.4117 -0.0006 4 0 0 0
MAR-28 6.05 C 0.0000 0.0000 0.0000 0.3686 -0.0006 4 0 0 0
MAR-28 6.10 C 0.0000 0.0000 0.0000 0.3271 -0.0006 4 0 0 0
MAR-28 6.15 C 0.0000 0.0000 0.0000 0.2875 -0.0006 4 0 0 0
MAR-28 6.20 C 0.0000 0.0000 0.0000 0.2501 -0.0005 4 0 0 0
MAR-28 6.25 C 0.0000 0.0000 0.0000 0.2150 -0.0005 4 0 0 0
MAR-28 6.30 C 0.0000 0.0000 0.0000 0.1825 -0.0005 4 0 0 0
MAR-28 6.35 C 0.0000 0.0000 0.0000 0.1528 -0.0005 4 0 0 0
MAR-28 6.40 C 0.0000 0.0000 0.0000 0.1260 -0.0005 4 0 0 0
MAR-28 6.45 C 0.0000 0.0000 0.0000 0.1052 -0.0004 4 0 0 0
MAR-28 6.50 C 0.0000 0.0000 0.0000 0.0872 -0.0004 4 0 0 0
MAR-28 6.55 C 0.0000 0.0000 0.0000 0.0718 -0.0004 4 0 0 0
MAR-28 6.60 C 0.0000 0.0000 0.0000 0.0588 -0.0003 4 0 0 0
MAR-28 6.65 C 0.0000 0.0000 0.0000 0.0479 -0.0002 4 0 0 0
MAR-28 6.70 C 0.0000 0.0000 0.0000 0.0388 -0.0002 4 0 0 0
MAR-28 6.75 C 0.0000 0.0000 0.0000 0.0312 -0.0002 4 0 0 0
MAR-28 6.80 C 0.0000 0.0000 0.0000 0.0251 -0.0001 4 0 0 0
MAR-28 6.85 C 0.0000 0.0000 0.0000 0.0200 -0.0002 4 0 0 0
MAR-28 6.90 C 0.0000 0.0000 0.0000 0.0160 -0.0001 4 0 0 0
MAR-28 6.95 C 0.0000 0.0000 0.0000 0.0127 -0.0001 4 0 0 0
MAR-28 7.00 C 0.0000 0.0000 0.0000 0.0101 -0.0001 5 0 0 0
MAR-28 7.05 C 0.0000 0.0000 0.0000 0.0080 0.0000 5 0 0 0
MAR-28 7.10 C 0.0000 0.0000 0.0000 0.0063 -0.0001 5 0 0 0
MAR-28 7.15 C 0.0000 0.0000 0.0000 0.0050 0.0000 5 0 0 0
MAR-28 7.20 C 0.0000 0.0000 0.0000 0.0039 -0.0001 5 0 0 0
MAR-28 7.25 C 0.0000 0.0000 0.0000 0.0031 0.0000 5 0 0 0
MAR-28 7.30 C 0.0000 0.0000 0.0000 0.0024 -0.0001 5 0 0 0
MAR-28 7.35 C 0.0000 0.0000 0.0000 0.0019 0.0000 5 0 0 0
MAR-28 7.40 C 0.0000 0.0000 0.0000 0.0015 0.0000 5 0 0 0
MAR-28 7.45 C 0.0000 0.0000 0.0000 0.0012 0.0000 5 0 0 0
MAR-28 7.50 C 0.0000 0.0000 0.0000 0.0009 -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 5.95 P 0.0000 0.0000 0.0000 0.0178 0.0000 4 0 0 0
MAR-28 6.00 P 0.0000 0.0000 0.0000 0.0233 0.0000 4 0 0 0
MAR-28 6.05 P 0.0000 0.0000 0.0000 0.0302 0.0000 4 0 0 0
MAR-28 6.10 P 0.0000 0.0000 0.0000 0.0387 0.0000 4 0 0 0
MAR-28 6.15 P 0.0000 0.0000 0.0000 0.0491 0.0000 4 0 0 0
MAR-28 6.20 P 0.0000 0.0000 0.0000 0.0617 +0.0001 4 0 0 0
MAR-28 6.25 P 0.0000 0.0000 0.0000 0.0766 +0.0001 4 0 0 0
MAR-28 6.30 P 0.0000 0.0000 0.0000 0.0941 +0.0001 4 0 0 0
MAR-28 6.35 P 0.0000 0.0000 0.0000 0.1144 +0.0001 4 0 0 0
MAR-28 6.40 P 0.0000 0.0000 0.0000 0.1376 +0.0001 4 0 0 0
MAR-28 6.45 P 0.0000 0.0000 0.0000 0.1668 +0.0002 4 0 0 0
MAR-28 6.50 P 0.0000 0.0000 0.0000 0.1988 +0.0002 4 0 0 0
MAR-28 6.55 P 0.0000 0.0000 0.0000 0.2334 +0.0002 4 0 0 0
MAR-28 6.60 P 0.0000 0.0000 0.0000 0.2704 +0.0003 4 0 0 0
MAR-28 6.65 P 0.0000 0.0000 0.0000 0.3095 +0.0004 4 0 0 0
MAR-28 6.70 P 0.0000 0.0000 0.0000 0.3504 +0.0004 4 0 0 0
MAR-28 6.75 P 0.0000 0.0000 0.0000 0.3928 +0.0004 4 0 0 0
MAR-28 6.80 P 0.0000 0.0000 0.0000 0.4367 +0.0005 4 0 0 0
MAR-28 6.85 P 0.0000 0.0000 0.0000 0.4816 +0.0004 4 0 0 0
MAR-28 6.90 P 0.0000 0.0000 0.0000 0.5276 +0.0005 4 0 0 0
MAR-28 6.95 P 0.0000 0.0000 0.0000 0.5743 +0.0005 4 0 0 0
MAR-28 7.00 P 0.0000 0.0000 0.0000 0.6217 +0.0005 5 0 0 0
MAR-28 7.05 P 0.0000 0.0000 0.0000 0.6696 +0.0006 5 0 0 0
MAR-28 7.10 P 0.0000 0.0000 0.0000 0.7179 +0.0005 5 0 0 0
MAR-28 7.15 P 0.0000 0.0000 0.0000 0.7666 +0.0006 5 0 0 0
MAR-28 7.20 P 0.0000 0.0000 0.0000 0.8155 +0.0005 5 0 0 0
MAR-28 7.25 P 0.0000 0.0000 0.0000 0.8647 +0.0006 5 0 0 0
MAR-28 7.30 P 0.0000 0.0000 0.0000 0.9140 +0.0005 5 0 0 0
MAR-28 7.35 P 0.0000 0.0000 0.0000 0.9635 +0.0006 5 0 0 0
MAR-28 7.40 P 0.0000 0.0000 0.0000 1.0131 +0.0006 5 0 0 0
MAR-28 7.45 P 0.0000 0.0000 0.0000 1.0628 +0.0006 5 0 0 0
MAR-28 7.50 P 0.0000 0.0000 0.0000 1.1125 +0.0005 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 5.95 C 0.0000 0.0000 0.0000 0.3984 -0.0004 4 0 0 0
JUN-28 6.00 C 0.0000 0.0000 0.0000 0.3568 -0.0004 4 0 0 0
JUN-28 6.05 C 0.0000 0.0000 0.0000 0.3169 -0.0003 4 0 0 0
JUN-28 6.10 C 0.0000 0.0000 0.0000 0.2789 -0.0003 4 0 0 0
JUN-28 6.15 C 0.0000 0.0000 0.0000 0.2431 -0.0003 4 0 0 0
JUN-28 6.20 C 0.0000 0.0000 0.0000 0.2096 -0.0003 4 0 0 0
JUN-28 6.25 C 0.0000 0.0000 0.0000 0.1786 -0.0003 4 0 0 0
JUN-28 6.30 C 0.0000 0.0000 0.0000 0.1503 -0.0002 4 0 0 0
JUN-28 6.35 C 0.0000 0.0000 0.0000 0.1279 -0.0003 4 0 0 0
JUN-28 6.40 C 0.0000 0.0000 0.0000 0.1083 -0.0002 4 0 0 0
JUN-28 6.45 C 0.0000 0.0000 0.0000 0.0912 -0.0002 4 0 0 0
JUN-28 6.50 C 0.0000 0.0000 0.0000 0.0764 -0.0002 4 0 0 0
JUN-28 6.55 C 0.0000 0.0000 0.0000 0.0637 -0.0002 4 0 0 0
JUN-28 6.60 C 0.0000 0.0000 0.0000 0.0529 -0.0002 4 0 0 0
JUN-28 6.65 C 0.0000 0.0000 0.0000 0.0438 -0.0002 4 0 0 0
JUN-28 6.70 C 0.0000 0.0000 0.0000 0.0361 -0.0002 4 0 0 0
JUN-28 6.75 C 0.0000 0.0000 0.0000 0.0297 -0.0001 4 0 0 0
JUN-28 6.80 C 0.0000 0.0000 0.0000 0.0244 -0.0001 4 0 0 0
JUN-28 6.85 C 0.0000 0.0000 0.0000 0.0199 -0.0001 4 0 0 0
JUN-28 6.90 C 0.0000 0.0000 0.0000 0.0163 -0.0001 5 0 0 0
JUN-28 6.95 C 0.0000 0.0000 0.0000 0.0133 -0.0001 5 0 0 0
JUN-28 7.00 C 0.0000 0.0000 0.0000 0.0108 -0.0001 5 0 0 0
JUN-28 7.05 C 0.0000 0.0000 0.0000 0.0088 -0.0001 5 0 0 0
JUN-28 7.10 C 0.0000 0.0000 0.0000 0.0072 0.0000 5 0 0 0
JUN-28 7.15 C 0.0000 0.0000 0.0000 0.0058 -0.0001 5 0 0 0
JUN-28 7.20 C 0.0000 0.0000 0.0000 0.0047 -0.0001 5 0 0 0
JUN-28 7.25 C 0.0000 0.0000 0.0000 0.0039 0.0000 5 0 0 0
JUN-28 7.30 C 0.0000 0.0000 0.0000 0.0031 -0.0001 5 0 0 0
JUN-28 7.35 C 0.0000 0.0000 0.0000 0.0026 0.0000 5 0 0 0
JUN-28 7.40 C 0.0000 0.0000 0.0000 0.0021 0.0000 5 0 0 0
JUN-28 7.45 C 0.0000 0.0000 0.0000 0.0017 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
JUN-28 5.95 P 0.0000 0.0000 0.0000 0.0323 -0.0001 4 0 0 0
JUN-28 6.00 P 0.0000 0.0000 0.0000 0.0407 -0.0001 4 0 0 0
JUN-28 6.05 P 0.0000 0.0000 0.0000 0.0508 0.0000 4 0 0 0
JUN-28 6.10 P 0.0000 0.0000 0.0000 0.0628 0.0000 4 0 0 0
JUN-28 6.15 P 0.0000 0.0000 0.0000 0.0770 0.0000 4 0 0 0
JUN-28 6.20 P 0.0000 0.0000 0.0000 0.0935 0.0000 4 0 0 0
JUN-28 6.25 P 0.0000 0.0000 0.0000 0.1125 0.0000 4 0 0 0
JUN-28 6.30 P 0.0000 0.0000 0.0000 0.1342 +0.0001 4 0 0 0
JUN-28 6.35 P 0.0000 0.0000 0.0000 0.1618 0.0000 4 0 0 0
JUN-28 6.40 P 0.0000 0.0000 0.0000 0.1922 +0.0001 4 0 0 0
JUN-28 6.45 P 0.0000 0.0000 0.0000 0.2251 +0.0001 4 0 0 0
JUN-28 6.50 P 0.0000 0.0000 0.0000 0.2603 +0.0001 4 0 0 0
JUN-28 6.55 P 0.0000 0.0000 0.0000 0.2976 +0.0001 4 0 0 0
JUN-28 6.60 P 0.0000 0.0000 0.0000 0.3368 +0.0001 4 0 0 0
JUN-28 6.65 P 0.0000 0.0000 0.0000 0.3777 +0.0001 4 0 0 0
JUN-28 6.70 P 0.0000 0.0000 0.0000 0.4200 +0.0001 4 0 0 0
JUN-28 6.75 P 0.0000 0.0000 0.0000 0.4636 +0.0002 4 0 0 0
JUN-28 6.80 P 0.0000 0.0000 0.0000 0.5083 +0.0002 4 0 0 0
JUN-28 6.85 P 0.0000 0.0000 0.0000 0.5538 +0.0002 4 0 0 0
JUN-28 6.90 P 0.0000 0.0000 0.0000 0.6002 +0.0002 5 0 0 0
JUN-28 6.95 P 0.0000 0.0000 0.0000 0.6472 +0.0002 5 0 0 0
JUN-28 7.00 P 0.0000 0.0000 0.0000 0.6947 +0.0002 5 0 0 0
JUN-28 7.05 P 0.0000 0.0000 0.0000 0.7427 +0.0002 5 0 0 0
JUN-28 7.10 P 0.0000 0.0000 0.0000 0.7911 +0.0003 5 0 0 0
JUN-28 7.15 P 0.0000 0.0000 0.0000 0.8397 +0.0002 5 0 0 0
JUN-28 7.20 P 0.0000 0.0000 0.0000 0.8886 +0.0002 5 0 0 0
JUN-28 7.25 P 0.0000 0.0000 0.0000 0.9378 +0.0003 5 0 0 0
JUN-28 7.30 P 0.0000 0.0000 0.0000 0.9870 +0.0002 5 0 0 0
JUN-28 7.35 P 0.0000 0.0000 0.0000 1.0365 +0.0003 5 0 0 0
JUN-28 7.40 P 0.0000 0.0000 0.0000 1.0860 +0.0003 5 0 0 0
JUN-28 7.45 P 0.0000 0.0000 0.0000 1.1356 +0.0003 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 145 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED