MSCI TAIWAN (USD) INDEX 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.
MSCI Taiwan (USD) Index Options USD100 per point
TRADING DAY OF THE EXCHANGE
19 FEB 2025, WEDNESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 830 C 0.00 0.00 0.00 155.10 -2.50 0 0 0 0
FEB-25 835 C 0.00 0.00 0.00 150.10 -2.50 0 0 0 0
FEB-25 840 C 0.00 0.00 0.00 145.10 -2.50 0 0 0 0
FEB-25 845 C 0.00 0.00 0.00 140.10 -2.50 0 0 0 0
FEB-25 850 C 0.00 0.00 0.00 135.10 -2.50 0 0 0 0
FEB-25 855 C 0.00 0.00 0.00 130.10 -2.50 0 0 0 0
FEB-25 860 C 0.00 0.00 0.00 125.10 -2.50 0 0 0 0
FEB-25 865 C 0.00 0.00 0.00 120.10 -2.60 0 0 0 0
FEB-25 870 C 0.00 0.00 0.00 115.10 -2.60 0 0 0 0
FEB-25 875 C 0.00 0.00 0.00 110.10 -2.60 0 0 0 0
FEB-25 880 C 0.00 0.00 0.00 105.20 -2.50 29 0 0 0
FEB-25 885 C 0.00 0.00 0.00 100.20 -2.50 28 0 0 0
FEB-25 890 C 0.00 0.00 0.00 95.20 -2.50 26 0 0 0
FEB-25 895 C 0.00 0.00 0.00 90.20 -2.60 25 0 0 0
FEB-25 900 C 0.00 0.00 0.00 85.30 -2.50 26 0 0 0
FEB-25 905 C 0.00 0.00 0.00 80.30 -2.60 24 0 0 0
FEB-25 910 C 0.00 0.00 0.00 75.40 -2.60 25 0 0 0
FEB-25 915 C 0.00 0.00 0.00 70.40 -2.60 23 0 0 0
FEB-25 920 C 0.00 0.00 0.00 65.50 -2.60 23 0 0 0
FEB-25 925 C 0.00 0.00 0.00 60.60 -2.70 22 0 0 0
FEB-25 930 C 0.00 0.00 0.00 55.80 -2.70 22 0 0 0
FEB-25 935 C 0.00 0.00 0.00 51.00 -2.70 21 0 0 0
FEB-25 940 C 0.00 0.00 0.00 46.30 -2.60 21 0 0 0
FEB-25 945 C 0.00 0.00 0.00 41.60 -2.70 20 0 0 0
FEB-25 950 C 0.00 0.00 0.00 37.00 -2.70 20 0 0 0
FEB-25 955 C 0.00 0.00 0.00 32.50 -2.80 19 0 0 0
FEB-25 960 C 0.00 0.00 0.00 28.20 -2.70 18 0 0 0
FEB-25 965 C 0.00 0.00 0.00 24.10 -2.60 18 0 0 0
FEB-25 970 C 0.00 0.00 0.00 20.20 -2.60 18 0 0 0
FEB-25 975 C 0.00 0.00 0.00 16.50 -2.50 17 0 0 0
FEB-25 980 C 0.00 0.00 0.00 13.10 -2.40 16 0 0 0
FEB-25 985 C 0.00 0.00 0.00 10.10 -2.20 16 0 0 0
FEB-25 990 C 0.00 0.00 0.00 7.70 -1.80 16 0 0 0
FEB-25 995 C 0.00 0.00 0.00 5.70 -1.50 15 0 0 0
FEB-25 1000 C 0.00 0.00 0.00 4.00 -1.40 15 0 0 0
FEB-25 1010 C 0.00 0.00 0.00 1.80 -0.80 15 0 0 0
FEB-25 1020 C 0.00 0.00 0.00 0.60 -0.50 14 0 0 0
FEB-25 1030 C 0.00 0.00 0.00 0.20 -0.20 14 0 0 0
FEB-25 1040 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
FEB-25 1050 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
FEB-25 1060 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
FEB-25 1070 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
FEB-25 1080 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
FEB-25 1090 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
FEB-25 1100 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
FEB-25 1110 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
FEB-25 1120 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
FEB-25 1130 C 0.00 0.00 0.00 0.10 0.00 34 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-25 830 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
FEB-25 835 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
FEB-25 840 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
FEB-25 845 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
FEB-25 850 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
FEB-25 855 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
FEB-25 860 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
FEB-25 865 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
FEB-25 870 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
FEB-25 875 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
FEB-25 880 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
FEB-25 885 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
FEB-25 890 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
FEB-25 895 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
FEB-25 900 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
FEB-25 905 P 0.00 0.00 0.00 0.10 -0.10 22 0 0 0
FEB-25 910 P 0.00 0.00 0.00 0.20 -0.10 23 0 0 0
FEB-25 915 P 0.00 0.00 0.00 0.30 -0.10 23 0 0 0
FEB-25 920 P 0.00 0.00 0.00 0.40 -0.10 23 0 0 0
FEB-25 925 P 0.00 0.00 0.00 0.50 -0.20 22 0 0 0
FEB-25 930 P 0.00 0.00 0.00 0.70 -0.20 22 0 0 0
FEB-25 935 P 0.00 0.00 0.00 0.90 -0.20 21 0 0 0
FEB-25 940 P 0.00 0.00 0.00 1.20 -0.10 21 0 0 0
FEB-25 945 P 0.00 0.00 0.00 1.50 -0.20 20 0 0 0
FEB-25 950 P 0.00 0.00 0.00 1.90 -0.20 20 0 0 0
FEB-25 955 P 0.00 0.00 0.00 2.40 -0.30 19 0 0 0
FEB-25 960 P 0.00 0.00 0.00 3.10 -0.20 18 0 0 0
FEB-25 965 P 0.00 0.00 0.00 4.00 -0.10 18 0 0 0
FEB-25 970 P 0.00 0.00 0.00 5.10 -0.10 18 0 0 0
FEB-25 975 P 0.00 0.00 0.00 6.40 0.00 17 0 0 0
FEB-25 980 P 0.00 0.00 0.00 8.00 +0.10 16 0 0 0
FEB-25 985 P 0.00 0.00 0.00 10.00 +0.30 16 0 0 0
FEB-25 990 P 0.00 0.00 0.00 12.60 +0.70 16 0 0 0
FEB-25 995 P 0.00 0.00 0.00 15.60 +1.00 15 0 0 0
FEB-25 1000 P 0.00 0.00 0.00 18.90 +1.10 15 0 0 0
FEB-25 1010 P 0.00 0.00 0.00 26.70 +1.70 15 0 0 0
FEB-25 1020 P 0.00 0.00 0.00 35.50 +2.00 14 0 0 0
FEB-25 1030 P 0.00 0.00 0.00 45.10 +2.30 14 0 0 0
FEB-25 1040 P 0.00 0.00 0.00 54.90 +2.40 0 0 0 0
FEB-25 1050 P 0.00 0.00 0.00 64.90 +2.50 0 0 0 0
FEB-25 1060 P 0.00 0.00 0.00 74.90 +2.50 0 0 0 0
FEB-25 1070 P 0.00 0.00 0.00 84.90 +2.50 0 0 0 0
FEB-25 1080 P 0.00 0.00 0.00 94.90 +2.50 0 0 0 0
FEB-25 1090 P 0.00 0.00 0.00 104.90 +2.50 0 0 0 0
FEB-25 1100 P 0.00 0.00 0.00 114.90 +2.50 0 0 0 0
FEB-25 1110 P 0.00 0.00 0.00 124.90 +2.50 0 0 0 0
FEB-25 1120 P 0.00 0.00 0.00 134.90 +2.50 0 0 0 0
FEB-25 1130 P 0.00 0.00 0.00 144.90 +2.50 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-25 620 C 0.00 0.00 0.00 365.50 -2.90 56 0 0 0
MAR-25 625 C 0.00 0.00 0.00 360.50 -2.90 55 0 0 0
MAR-25 630 C 0.00 0.00 0.00 355.50 -3.00 54 0 0 0
MAR-25 635 C 0.00 0.00 0.00 350.50 -3.00 53 0 0 0
MAR-25 640 C 0.00 0.00 0.00 345.50 -3.00 52 0 0 0
MAR-25 645 C 0.00 0.00 0.00 340.60 -2.90 53 0 0 0
MAR-25 650 C 0.00 0.00 0.00 335.60 -2.90 52 0 0 0
MAR-25 655 C 0.00 0.00 0.00 330.60 -3.00 51 0 0 0
MAR-25 660 C 0.00 0.00 0.00 325.60 -3.00 50 0 0 0
MAR-25 665 C 0.00 0.00 0.00 320.70 -2.90 51 0 0 0
MAR-25 670 C 0.00 0.00 0.00 315.70 -2.90 50 0 0 0
MAR-25 675 C 0.00 0.00 0.00 310.70 -3.00 49 0 0 0
MAR-25 680 C 0.00 0.00 0.00 305.70 -3.00 48 0 0 0
MAR-25 685 C 0.00 0.00 0.00 300.80 -2.90 49 0 0 0
MAR-25 690 C 0.00 0.00 0.00 295.80 -3.00 48 0 0 0
MAR-25 695 C 0.00 0.00 0.00 290.80 -3.00 47 0 0 0
MAR-25 700 C 0.00 0.00 0.00 285.80 -3.00 46 0 0 0
MAR-25 705 C 0.00 0.00 0.00 280.90 -3.00 46 0 0 0
MAR-25 710 C 0.00 0.00 0.00 275.90 -3.00 45 0 0 0
MAR-25 715 C 0.00 0.00 0.00 271.00 -2.90 45 0 0 0
MAR-25 720 C 0.00 0.00 0.00 266.00 -3.00 45 0 0 0
MAR-25 725 C 0.00 0.00 0.00 261.00 -3.00 44 0 0 0
MAR-25 730 C 0.00 0.00 0.00 256.10 -3.00 44 0 0 0
MAR-25 735 C 0.00 0.00 0.00 251.10 -3.00 43 0 0 0
MAR-25 740 C 0.00 0.00 0.00 246.20 -3.00 42 0 0 0
MAR-25 745 C 0.00 0.00 0.00 241.20 -3.00 42 0 0 0
MAR-25 750 C 0.00 0.00 0.00 236.30 -3.00 41 0 0 0
MAR-25 755 C 0.00 0.00 0.00 231.30 -3.10 40 0 0 0
MAR-25 760 C 0.00 0.00 0.00 226.40 -3.00 40 0 0 0
MAR-25 765 C 0.00 0.00 0.00 221.50 -3.00 40 0 0 0
MAR-25 770 C 0.00 0.00 0.00 216.50 -3.10 39 0 0 0
MAR-25 775 C 0.00 0.00 0.00 211.60 -3.00 39 0 0 0
MAR-25 780 C 0.00 0.00 0.00 206.70 -3.00 38 0 0 0
MAR-25 785 C 0.00 0.00 0.00 201.70 -3.10 37 0 0 0
MAR-25 790 C 0.00 0.00 0.00 196.80 -3.10 37 0 0 0
MAR-25 795 C 0.00 0.00 0.00 191.90 -3.10 36 0 0 0
MAR-25 800 C 0.00 0.00 0.00 187.00 -3.10 36 0 0 0
MAR-25 805 C 0.00 0.00 0.00 182.10 -3.10 35 0 0 0
MAR-25 810 C 0.00 0.00 0.00 177.20 -3.10 35 0 0 0
MAR-25 815 C 0.00 0.00 0.00 172.30 -3.10 34 0 0 0
MAR-25 820 C 0.00 0.00 0.00 167.40 -3.10 34 0 0 0
MAR-25 825 C 0.00 0.00 0.00 162.60 -3.00 33 0 0 0
MAR-25 830 C 0.00 0.00 0.00 157.70 -3.10 33 0 0 0
MAR-25 835 C 0.00 0.00 0.00 152.80 -3.10 32 0 0 0
MAR-25 840 C 0.00 0.00 0.00 148.00 -3.10 32 0 0 0
MAR-25 845 C 0.00 0.00 0.00 143.20 -3.10 31 0 0 0
MAR-25 850 C 0.00 0.00 0.00 138.30 -3.10 30 0 0 0
MAR-25 855 C 0.00 0.00 0.00 133.50 -3.10 30 0 0 0
MAR-25 860 C 0.00 0.00 0.00 128.70 -3.10 29 0 0 0
MAR-25 865 C 0.00 0.00 0.00 123.90 -3.10 29 0 0 0
MAR-25 870 C 0.00 0.00 0.00 119.20 -3.10 28 0 0 0
MAR-25 875 C 0.00 0.00 0.00 114.40 -3.10 28 0 0 0
MAR-25 880 C 0.00 0.00 0.00 109.70 -3.10 27 0 0 0
MAR-25 885 C 0.00 0.00 0.00 105.00 -3.10 27 0 0 0
MAR-25 890 C 0.00 0.00 0.00 100.30 -3.10 26 0 0 0
MAR-25 895 C 0.00 0.00 0.00 95.60 -3.10 26 0 0 0
MAR-25 900 C 0.00 0.00 0.00 91.00 -3.10 25 0 0 0
MAR-25 905 C 0.00 0.00 0.00 86.40 -3.10 25 0 0 0
MAR-25 910 C 0.00 0.00 0.00 81.80 -3.10 24 0 0 0
MAR-25 915 C 0.00 0.00 0.00 77.30 -3.10 23 0 0 0
MAR-25 920 C 0.00 0.00 0.00 72.80 -3.10 23 0 0 0
MAR-25 925 C 0.00 0.00 0.00 68.30 -3.10 22 0 0 0
MAR-25 930 C 0.00 0.00 0.00 64.00 -3.00 22 0 0 0
MAR-25 935 C 0.00 0.00 0.00 59.60 -3.10 21 0 0 0
MAR-25 940 C 0.00 0.00 0.00 55.40 -3.00 21 0 0 0
MAR-25 945 C 0.00 0.00 0.00 51.20 -3.00 20 0 0 0
MAR-25 950 C 0.00 0.00 0.00 47.00 -3.00 20 0 0 0
MAR-25 955 C 0.00 0.00 0.00 43.00 -2.90 19 0 0 0
MAR-25 960 C 0.00 0.00 0.00 39.10 -2.90 19 0 0 0
MAR-25 965 C 0.00 0.00 0.00 35.30 -2.80 18 0 0 0
MAR-25 970 C 0.00 0.00 0.00 31.60 -2.70 17 0 0 0
MAR-25 975 C 0.00 0.00 0.00 28.00 -2.70 17 0 0 0
MAR-25 980 C 0.00 0.00 0.00 24.60 -2.60 16 0 0 0
MAR-25 985 C 0.00 0.00 0.00 21.40 -2.40 16 0 0 0
MAR-25 990 C 0.00 0.00 0.00 18.70 -2.00 16 0 0 0
MAR-25 995 C 0.00 0.00 0.00 16.20 -1.90 15 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 13.90 -1.70 15 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 9.90 -1.50 15 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 6.70 -1.20 14 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 4.30 -0.90 14 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 2.50 -0.70 13 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 1.40 -0.40 13 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 0.70 -0.20 12 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 0.30 -0.10 12 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAR-25 1120 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAR-25 1130 C 0.00 0.00 0.00 0.10 0.00 16 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-25 620 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
MAR-25 625 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
MAR-25 630 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
MAR-25 635 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
MAR-25 640 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
MAR-25 645 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
MAR-25 650 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
MAR-25 655 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
MAR-25 660 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
MAR-25 665 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
MAR-25 670 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
MAR-25 675 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
MAR-25 680 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
MAR-25 685 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
MAR-25 690 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
MAR-25 695 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
MAR-25 700 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAR-25 705 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAR-25 710 P 0.00 0.00 0.00 0.10 -0.10 36 0 0 0
MAR-25 715 P 0.00 0.00 0.00 0.10 -0.20 35 0 0 0
MAR-25 720 P 0.00 0.00 0.00 0.20 -0.20 37 0 0 0
MAR-25 725 P 0.00 0.00 0.00 0.30 -0.20 38 0 0 0
MAR-25 730 P 0.00 0.00 0.00 0.40 -0.20 39 0 0 0
MAR-25 735 P 0.00 0.00 0.00 0.50 -0.20 39 0 0 0
MAR-25 740 P 0.00 0.00 0.00 0.60 -0.20 39 0 0 0
MAR-25 745 P 0.00 0.00 0.00 0.70 -0.20 39 0 0 0
MAR-25 750 P 0.00 0.00 0.00 0.80 -0.20 39 0 0 0
MAR-25 755 P 0.00 0.00 0.00 0.90 -0.20 39 0 0 0
MAR-25 760 P 0.00 0.00 0.00 1.00 -0.20 39 0 0 0
MAR-25 765 P 0.00 0.00 0.00 1.10 -0.20 39 0 0 0
MAR-25 770 P 0.00 0.00 0.00 1.20 -0.20 38 0 0 0
MAR-25 775 P 0.00 0.00 0.00 1.30 -0.20 38 0 0 0
MAR-25 780 P 0.00 0.00 0.00 1.40 -0.20 38 0 0 0
MAR-25 785 P 0.00 0.00 0.00 1.50 -0.20 37 0 0 0
MAR-25 790 P 0.00 0.00 0.00 1.60 -0.20 37 0 0 0
MAR-25 795 P 0.00 0.00 0.00 1.70 -0.20 36 0 0 0
MAR-25 800 P 0.00 0.00 0.00 1.80 -0.20 36 0 0 0
MAR-25 805 P 0.00 0.00 0.00 1.90 -0.20 35 0 0 0
MAR-25 810 P 0.00 0.00 0.00 2.00 -0.20 35 0 0 0
MAR-25 815 P 0.00 0.00 0.00 2.10 -0.20 34 0 0 0
MAR-25 820 P 0.00 0.00 0.00 2.20 -0.20 34 0 0 0
MAR-25 825 P 0.00 0.00 0.00 2.40 -0.10 33 0 0 0
MAR-25 830 P 0.00 0.00 0.00 2.50 -0.20 33 0 0 0
MAR-25 835 P 0.00 0.00 0.00 2.60 -0.20 32 0 0 0
MAR-25 840 P 0.00 0.00 0.00 2.80 -0.20 32 0 0 0
MAR-25 845 P 0.00 0.00 0.00 3.00 -0.20 31 0 0 0
MAR-25 850 P 0.00 0.00 0.00 3.10 -0.20 30 0 0 0
MAR-25 855 P 0.00 0.00 0.00 3.30 -0.20 30 0 0 0
MAR-25 860 P 0.00 0.00 0.00 3.50 -0.20 29 0 0 0
MAR-25 865 P 0.00 0.00 0.00 3.70 -0.20 29 0 0 0
MAR-25 870 P 0.00 0.00 0.00 4.00 -0.20 28 0 0 0
MAR-25 875 P 0.00 0.00 0.00 4.20 -0.20 28 0 0 0
MAR-25 880 P 0.00 0.00 0.00 4.50 -0.20 27 0 0 0
MAR-25 885 P 0.00 0.00 0.00 4.80 -0.20 27 0 0 0
MAR-25 890 P 0.00 0.00 0.00 5.10 -0.20 26 0 0 0
MAR-25 895 P 0.00 0.00 0.00 5.40 -0.20 26 0 0 0
MAR-25 900 P 0.00 0.00 0.00 5.80 -0.20 25 0 0 0
MAR-25 905 P 0.00 0.00 0.00 6.20 -0.20 25 0 0 0
MAR-25 910 P 0.00 0.00 0.00 6.60 -0.20 24 0 0 0
MAR-25 915 P 0.00 0.00 0.00 7.10 -0.20 23 0 0 0
MAR-25 920 P 0.00 0.00 0.00 7.60 -0.20 23 0 0 0
MAR-25 925 P 0.00 0.00 0.00 8.10 -0.20 22 0 0 0
MAR-25 930 P 0.00 0.00 0.00 8.80 -0.10 22 0 0 0
MAR-25 935 P 0.00 0.00 0.00 9.40 -0.20 21 0 0 0
MAR-25 940 P 0.00 0.00 0.00 10.20 -0.10 21 0 0 0
MAR-25 945 P 0.00 0.00 0.00 11.00 -0.10 20 0 0 0
MAR-25 950 P 0.00 0.00 0.00 11.80 -0.10 20 0 0 0
MAR-25 955 P 0.00 0.00 0.00 12.80 0.00 19 0 0 0
MAR-25 960 P 0.00 0.00 0.00 13.90 0.00 19 0 0 0
MAR-25 965 P 0.00 0.00 0.00 15.10 +0.10 18 0 0 0
MAR-25 970 P 0.00 0.00 0.00 16.40 +0.20 17 0 0 0
MAR-25 975 P 0.00 0.00 0.00 17.80 +0.20 17 0 0 0
MAR-25 980 P 0.00 0.00 0.00 19.40 +0.30 16 0 0 0
MAR-25 985 P 0.00 0.00 0.00 21.20 +0.50 16 0 0 0
MAR-25 990 P 0.00 0.00 0.00 23.50 +0.90 16 0 0 0
MAR-25 995 P 0.00 0.00 0.00 26.00 +1.00 15 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 28.70 +1.20 15 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 34.70 +1.40 15 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 41.50 +1.70 14 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 49.10 +2.00 14 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 57.30 +2.20 13 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 66.20 +2.50 13 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 75.50 +2.70 12 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 85.10 +2.80 12 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 94.90 +2.80 11 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 104.80 +2.80 0 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 114.80 +2.90 0 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 124.80 +2.90 0 0 0 0
MAR-25 1120 P 0.00 0.00 0.00 134.80 +2.90 0 0 0 0
MAR-25 1130 P 0.00 0.00 0.00 144.80 +2.90 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-25 695 C 0.00 0.00 0.00 305.50 -2.70 48 0 0 0
JUN-25 700 C 0.00 0.00 0.00 300.70 -2.70 47 0 0 0
JUN-25 705 C 0.00 0.00 0.00 295.90 -2.70 47 0 0 0
JUN-25 710 C 0.00 0.00 0.00 291.10 -2.70 46 0 0 0
JUN-25 715 C 0.00 0.00 0.00 286.30 -2.70 46 0 0 0
JUN-25 720 C 0.00 0.00 0.00 281.50 -2.70 45 0 0 0
JUN-25 725 C 0.00 0.00 0.00 276.70 -2.70 44 0 0 0
JUN-25 730 C 0.00 0.00 0.00 272.00 -2.70 44 0 0 0
JUN-25 735 C 0.00 0.00 0.00 267.20 -2.70 43 0 0 0
JUN-25 740 C 0.00 0.00 0.00 262.40 -2.70 43 0 0 0
JUN-25 745 C 0.00 0.00 0.00 257.60 -2.70 42 0 0 0
JUN-25 750 C 0.00 0.00 0.00 252.90 -2.60 42 0 0 0
JUN-25 755 C 0.00 0.00 0.00 248.10 -2.70 41 0 0 0
JUN-25 760 C 0.00 0.00 0.00 243.30 -2.70 41 0 0 0
JUN-25 765 C 0.00 0.00 0.00 238.60 -2.60 40 0 0 0
JUN-25 770 C 0.00 0.00 0.00 233.80 -2.70 40 0 0 0
JUN-25 775 C 0.00 0.00 0.00 229.10 -2.60 39 0 0 0
JUN-25 780 C 0.00 0.00 0.00 224.30 -2.60 39 0 0 0
JUN-25 785 C 0.00 0.00 0.00 219.60 -2.60 38 0 0 0
JUN-25 790 C 0.00 0.00 0.00 214.80 -2.60 37 0 0 0
JUN-25 795 C 0.00 0.00 0.00 210.10 -2.60 37 0 0 0
JUN-25 800 C 0.00 0.00 0.00 205.40 -2.60 36 0 0 0
JUN-25 805 C 0.00 0.00 0.00 200.60 -2.60 36 0 0 0
JUN-25 810 C 0.00 0.00 0.00 195.90 -2.60 35 0 0 0
JUN-25 815 C 0.00 0.00 0.00 191.20 -2.60 35 0 0 0
JUN-25 820 C 0.00 0.00 0.00 186.50 -2.60 34 0 0 0
JUN-25 825 C 0.00 0.00 0.00 181.80 -2.60 34 0 0 0
JUN-25 830 C 0.00 0.00 0.00 177.10 -2.50 33 0 0 0
JUN-25 835 C 0.00 0.00 0.00 172.40 -2.60 33 0 0 0
JUN-25 840 C 0.00 0.00 0.00 167.80 -2.50 32 0 0 0
JUN-25 845 C 0.00 0.00 0.00 163.10 -2.50 31 0 0 0
JUN-25 850 C 0.00 0.00 0.00 158.40 -2.50 31 0 0 0
JUN-25 855 C 0.00 0.00 0.00 153.80 -2.50 30 0 0 0
JUN-25 860 C 0.00 0.00 0.00 149.20 -2.40 30 0 0 0
JUN-25 865 C 0.00 0.00 0.00 144.50 -2.50 29 0 0 0
JUN-25 870 C 0.00 0.00 0.00 139.90 -2.40 29 0 0 0
JUN-25 875 C 0.00 0.00 0.00 135.30 -2.40 28 0 0 0
JUN-25 880 C 0.00 0.00 0.00 130.80 -2.30 28 0 0 0
JUN-25 885 C 0.00 0.00 0.00 126.20 -2.30 27 0 0 0
JUN-25 890 C 0.00 0.00 0.00 121.60 -2.40 27 0 0 0
JUN-25 895 C 0.00 0.00 0.00 117.10 -2.30 26 0 0 0
JUN-25 900 C 0.00 0.00 0.00 112.60 -2.30 26 0 0 0
JUN-25 905 C 0.00 0.00 0.00 108.10 -2.30 25 0 0 0
JUN-25 910 C 0.00 0.00 0.00 103.60 -2.30 24 0 0 0
JUN-25 915 C 0.00 0.00 0.00 99.20 -2.20 24 0 0 0
JUN-25 920 C 0.00 0.00 0.00 94.80 -2.20 23 0 0 0
JUN-25 925 C 0.00 0.00 0.00 90.40 -2.10 23 0 0 0
JUN-25 930 C 0.00 0.00 0.00 86.00 -2.10 22 0 0 0
JUN-25 935 C 0.00 0.00 0.00 81.70 -2.10 22 0 0 0
JUN-25 940 C 0.00 0.00 0.00 77.40 -2.10 21 0 0 0
JUN-25 945 C 0.00 0.00 0.00 73.10 -2.10 21 0 0 0
JUN-25 950 C 0.00 0.00 0.00 68.90 -2.00 20 0 0 0
JUN-25 955 C 0.00 0.00 0.00 64.80 -1.90 20 0 0 0
JUN-25 960 C 0.00 0.00 0.00 60.70 -1.90 19 0 0 0
JUN-25 965 C 0.00 0.00 0.00 56.60 -1.90 19 0 0 0
JUN-25 970 C 0.00 0.00 0.00 52.60 -1.80 18 0 0 0
JUN-25 975 C 0.00 0.00 0.00 48.70 -1.80 17 0 0 0
JUN-25 980 C 0.00 0.00 0.00 44.90 -1.70 17 0 0 0
JUN-25 985 C 0.00 0.00 0.00 41.10 -1.60 16 0 0 0
JUN-25 990 C 0.00 0.00 0.00 37.40 -1.60 16 0 0 0
JUN-25 995 C 0.00 0.00 0.00 34.50 -1.60 16 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 31.70 -1.50 15 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 26.50 -1.30 15 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 21.70 -1.20 14 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 17.40 -1.10 14 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 13.60 -0.90 13 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 10.40 -0.70 13 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 7.60 -0.60 12 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 5.40 -0.50 12 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 3.60 -0.40 11 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 2.30 -0.30 11 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 1.40 -0.10 10 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.70 -0.20 10 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.40 0.00 9 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.20 0.00 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
JUN-25 695 P 0.00 0.00 0.00 12.90 +0.10 48 0 0 0
JUN-25 700 P 0.00 0.00 0.00 13.10 +0.10 47 0 0 0
JUN-25 705 P 0.00 0.00 0.00 13.30 +0.10 47 0 0 0
JUN-25 710 P 0.00 0.00 0.00 13.50 +0.10 46 0 0 0
JUN-25 715 P 0.00 0.00 0.00 13.70 +0.10 46 0 0 0
JUN-25 720 P 0.00 0.00 0.00 13.90 +0.10 45 0 0 0
JUN-25 725 P 0.00 0.00 0.00 14.10 +0.10 44 0 0 0
JUN-25 730 P 0.00 0.00 0.00 14.40 +0.10 44 0 0 0
JUN-25 735 P 0.00 0.00 0.00 14.60 +0.10 43 0 0 0
JUN-25 740 P 0.00 0.00 0.00 14.80 +0.10 43 0 0 0
JUN-25 745 P 0.00 0.00 0.00 15.00 +0.10 42 0 0 0
JUN-25 750 P 0.00 0.00 0.00 15.30 +0.20 42 0 0 0
JUN-25 755 P 0.00 0.00 0.00 15.50 +0.10 41 0 0 0
JUN-25 760 P 0.00 0.00 0.00 15.70 +0.10 41 0 0 0
JUN-25 765 P 0.00 0.00 0.00 16.00 +0.20 40 0 0 0
JUN-25 770 P 0.00 0.00 0.00 16.20 +0.10 40 0 0 0
JUN-25 775 P 0.00 0.00 0.00 16.50 +0.20 39 0 0 0
JUN-25 780 P 0.00 0.00 0.00 16.70 +0.20 39 0 0 0
JUN-25 785 P 0.00 0.00 0.00 17.00 +0.20 38 0 0 0
JUN-25 790 P 0.00 0.00 0.00 17.20 +0.20 37 0 0 0
JUN-25 795 P 0.00 0.00 0.00 17.50 +0.20 37 0 0 0
JUN-25 800 P 0.00 0.00 0.00 17.80 +0.20 36 0 0 0
JUN-25 805 P 0.00 0.00 0.00 18.00 +0.20 36 0 0 0
JUN-25 810 P 0.00 0.00 0.00 18.30 +0.20 35 0 0 0
JUN-25 815 P 0.00 0.00 0.00 18.60 +0.20 35 0 0 0
JUN-25 820 P 0.00 0.00 0.00 18.90 +0.20 34 0 0 0
JUN-25 825 P 0.00 0.00 0.00 19.20 +0.20 34 0 0 0
JUN-25 830 P 0.00 0.00 0.00 19.50 +0.30 33 0 0 0
JUN-25 835 P 0.00 0.00 0.00 19.80 +0.20 33 0 0 0
JUN-25 840 P 0.00 0.00 0.00 20.20 +0.30 32 0 0 0
JUN-25 845 P 0.00 0.00 0.00 20.50 +0.30 31 0 0 0
JUN-25 850 P 0.00 0.00 0.00 20.80 +0.30 31 0 0 0
JUN-25 855 P 0.00 0.00 0.00 21.20 +0.30 30 0 0 0
JUN-25 860 P 0.00 0.00 0.00 21.60 +0.40 30 0 0 0
JUN-25 865 P 0.00 0.00 0.00 21.90 +0.30 29 0 0 0
JUN-25 870 P 0.00 0.00 0.00 22.30 +0.40 29 0 0 0
JUN-25 875 P 0.00 0.00 0.00 22.70 +0.40 28 0 0 0
JUN-25 880 P 0.00 0.00 0.00 23.20 +0.50 28 0 0 0
JUN-25 885 P 0.00 0.00 0.00 23.60 +0.50 27 0 0 0
JUN-25 890 P 0.00 0.00 0.00 24.00 +0.40 27 0 0 0
JUN-25 895 P 0.00 0.00 0.00 24.50 +0.50 26 0 0 0
JUN-25 900 P 0.00 0.00 0.00 25.00 +0.50 26 0 0 0
JUN-25 905 P 0.00 0.00 0.00 25.50 +0.50 25 0 0 0
JUN-25 910 P 0.00 0.00 0.00 26.00 +0.50 24 0 0 0
JUN-25 915 P 0.00 0.00 0.00 26.60 +0.60 24 0 0 0
JUN-25 920 P 0.00 0.00 0.00 27.20 +0.60 23 0 0 0
JUN-25 925 P 0.00 0.00 0.00 27.80 +0.70 23 0 0 0
JUN-25 930 P 0.00 0.00 0.00 28.40 +0.70 22 0 0 0
JUN-25 935 P 0.00 0.00 0.00 29.10 +0.70 22 0 0 0
JUN-25 940 P 0.00 0.00 0.00 29.80 +0.70 21 0 0 0
JUN-25 945 P 0.00 0.00 0.00 30.50 +0.70 21 0 0 0
JUN-25 950 P 0.00 0.00 0.00 31.30 +0.80 20 0 0 0
JUN-25 955 P 0.00 0.00 0.00 32.20 +0.90 20 0 0 0
JUN-25 960 P 0.00 0.00 0.00 33.10 +0.90 19 0 0 0
JUN-25 965 P 0.00 0.00 0.00 34.00 +0.90 19 0 0 0
JUN-25 970 P 0.00 0.00 0.00 35.00 +1.00 18 0 0 0
JUN-25 975 P 0.00 0.00 0.00 36.10 +1.00 17 0 0 0
JUN-25 980 P 0.00 0.00 0.00 37.30 +1.10 17 0 0 0
JUN-25 985 P 0.00 0.00 0.00 38.50 +1.20 16 0 0 0
JUN-25 990 P 0.00 0.00 0.00 39.80 +1.20 16 0 0 0
JUN-25 995 P 0.00 0.00 0.00 41.90 +1.20 16 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 44.10 +1.30 15 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 48.90 +1.50 15 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 54.10 +1.60 14 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 59.80 +1.70 14 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 66.00 +1.90 13 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 72.80 +2.10 13 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 80.00 +2.20 12 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 87.80 +2.30 12 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 96.00 +2.40 11 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 104.70 +2.50 11 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 113.80 +2.70 10 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 123.10 +2.60 10 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 132.80 +2.80 9 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 142.60 +2.80 9 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
SEP-25 695 C 0.00 0.00 0.00 324.40 -3.20 48 0 0 0
SEP-25 700 C 0.00 0.00 0.00 319.70 -3.20 47 0 0 0
SEP-25 705 C 0.00 0.00 0.00 314.90 -3.20 47 0 0 0
SEP-25 710 C 0.00 0.00 0.00 310.10 -3.30 46 0 0 0
SEP-25 715 C 0.00 0.00 0.00 305.40 -3.20 46 0 0 0
SEP-25 720 C 0.00 0.00 0.00 300.60 -3.30 45 0 0 0
SEP-25 725 C 0.00 0.00 0.00 295.90 -3.20 44 0 0 0
SEP-25 730 C 0.00 0.00 0.00 291.10 -3.30 44 0 0 0
SEP-25 735 C 0.00 0.00 0.00 286.40 -3.20 43 0 0 0
SEP-25 740 C 0.00 0.00 0.00 281.60 -3.30 43 0 0 0
SEP-25 745 C 0.00 0.00 0.00 276.80 -3.30 42 0 0 0
SEP-25 750 C 0.00 0.00 0.00 272.10 -3.30 42 0 0 0
SEP-25 755 C 0.00 0.00 0.00 267.30 -3.30 41 0 0 0
SEP-25 760 C 0.00 0.00 0.00 262.60 -3.30 41 0 0 0
SEP-25 765 C 0.00 0.00 0.00 257.80 -3.30 40 0 0 0
SEP-25 770 C 0.00 0.00 0.00 253.10 -3.30 40 0 0 0
SEP-25 775 C 0.00 0.00 0.00 248.30 -3.30 39 0 0 0
SEP-25 780 C 0.00 0.00 0.00 243.50 -3.40 39 0 0 0
SEP-25 785 C 0.00 0.00 0.00 238.80 -3.30 38 0 0 0
SEP-25 790 C 0.00 0.00 0.00 234.00 -3.40 37 0 0 0
SEP-25 795 C 0.00 0.00 0.00 229.30 -3.30 37 0 0 0
SEP-25 800 C 0.00 0.00 0.00 224.50 -3.40 36 0 0 0
SEP-25 805 C 0.00 0.00 0.00 219.80 -3.30 36 0 0 0
SEP-25 810 C 0.00 0.00 0.00 215.00 -3.40 35 0 0 0
SEP-25 815 C 0.00 0.00 0.00 210.30 -3.30 35 0 0 0
SEP-25 820 C 0.00 0.00 0.00 205.50 -3.40 34 0 0 0
SEP-25 825 C 0.00 0.00 0.00 200.80 -3.30 34 0 0 0
SEP-25 830 C 0.00 0.00 0.00 196.10 -3.30 33 0 0 0
SEP-25 835 C 0.00 0.00 0.00 191.30 -3.40 33 0 0 0
SEP-25 840 C 0.00 0.00 0.00 186.60 -3.30 32 0 0 0
SEP-25 845 C 0.00 0.00 0.00 181.90 -3.30 32 0 0 0
SEP-25 850 C 0.00 0.00 0.00 177.10 -3.40 31 0 0 0
SEP-25 855 C 0.00 0.00 0.00 172.40 -3.40 30 0 0 0
SEP-25 860 C 0.00 0.00 0.00 167.70 -3.40 30 0 0 0
SEP-25 865 C 0.00 0.00 0.00 163.00 -3.40 29 0 0 0
SEP-25 870 C 0.00 0.00 0.00 158.30 -3.40 29 0 0 0
SEP-25 875 C 0.00 0.00 0.00 153.60 -3.40 28 0 0 0
SEP-25 880 C 0.00 0.00 0.00 148.90 -3.40 28 0 0 0
SEP-25 885 C 0.00 0.00 0.00 144.30 -3.30 27 0 0 0
SEP-25 890 C 0.00 0.00 0.00 139.60 -3.40 27 0 0 0
SEP-25 895 C 0.00 0.00 0.00 134.90 -3.40 26 0 0 0
SEP-25 900 C 0.00 0.00 0.00 130.30 -3.40 26 0 0 0
SEP-25 905 C 0.00 0.00 0.00 125.70 -3.30 25 0 0 0
SEP-25 910 C 0.00 0.00 0.00 121.10 -3.30 24 0 0 0
SEP-25 915 C 0.00 0.00 0.00 116.50 -3.30 24 0 0 0
SEP-25 920 C 0.00 0.00 0.00 111.90 -3.30 23 0 0 0
SEP-25 925 C 0.00 0.00 0.00 107.30 -3.40 23 0 0 0
SEP-25 930 C 0.00 0.00 0.00 102.80 -3.30 22 0 0 0
SEP-25 935 C 0.00 0.00 0.00 98.20 -3.40 22 0 0 0
SEP-25 940 C 0.00 0.00 0.00 93.70 -3.40 21 0 0 0
SEP-25 945 C 0.00 0.00 0.00 89.30 -3.30 21 0 0 0
SEP-25 950 C 0.00 0.00 0.00 84.80 -3.30 20 0 0 0
SEP-25 955 C 0.00 0.00 0.00 80.40 -3.30 20 0 0 0
SEP-25 960 C 0.00 0.00 0.00 76.00 -3.30 19 0 0 0
SEP-25 965 C 0.00 0.00 0.00 71.70 -3.20 19 0 0 0
SEP-25 970 C 0.00 0.00 0.00 67.40 -3.20 18 0 0 0
SEP-25 975 C 0.00 0.00 0.00 63.10 -3.30 17 0 0 0
SEP-25 980 C 0.00 0.00 0.00 59.00 -3.10 17 0 0 0
SEP-25 985 C 0.00 0.00 0.00 54.80 -3.20 16 0 0 0
SEP-25 990 C 0.00 0.00 0.00 50.70 -3.10 16 0 0 0
SEP-25 995 C 0.00 0.00 0.00 47.60 -2.20 16 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 44.60 -2.10 15 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 38.70 -2.10 15 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 33.30 -1.90 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 28.20 -1.80 14 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 23.50 -1.60 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 19.20 -1.50 13 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 15.30 -1.40 12 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 11.90 -1.30 12 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 9.00 -1.10 11 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 6.60 -0.90 11 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 4.60 -0.70 10 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 3.10 -0.50 10 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 1.90 -0.40 9 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 1.10 -0.30 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
SEP-25 695 P 0.00 0.00 0.00 28.80 -0.70 48 0 0 0
SEP-25 700 P 0.00 0.00 0.00 29.10 -0.70 47 0 0 0
SEP-25 705 P 0.00 0.00 0.00 29.30 -0.70 47 0 0 0
SEP-25 710 P 0.00 0.00 0.00 29.50 -0.80 46 0 0 0
SEP-25 715 P 0.00 0.00 0.00 29.80 -0.70 46 0 0 0
SEP-25 720 P 0.00 0.00 0.00 30.00 -0.80 45 0 0 0
SEP-25 725 P 0.00 0.00 0.00 30.30 -0.70 44 0 0 0
SEP-25 730 P 0.00 0.00 0.00 30.50 -0.80 44 0 0 0
SEP-25 735 P 0.00 0.00 0.00 30.80 -0.70 43 0 0 0
SEP-25 740 P 0.00 0.00 0.00 31.00 -0.80 43 0 0 0
SEP-25 745 P 0.00 0.00 0.00 31.20 -0.80 42 0 0 0
SEP-25 750 P 0.00 0.00 0.00 31.50 -0.80 42 0 0 0
SEP-25 755 P 0.00 0.00 0.00 31.70 -0.80 41 0 0 0
SEP-25 760 P 0.00 0.00 0.00 32.00 -0.80 41 0 0 0
SEP-25 765 P 0.00 0.00 0.00 32.20 -0.80 40 0 0 0
SEP-25 770 P 0.00 0.00 0.00 32.50 -0.80 40 0 0 0
SEP-25 775 P 0.00 0.00 0.00 32.70 -0.80 39 0 0 0
SEP-25 780 P 0.00 0.00 0.00 32.90 -0.90 39 0 0 0
SEP-25 785 P 0.00 0.00 0.00 33.20 -0.80 38 0 0 0
SEP-25 790 P 0.00 0.00 0.00 33.40 -0.90 37 0 0 0
SEP-25 795 P 0.00 0.00 0.00 33.70 -0.80 37 0 0 0
SEP-25 800 P 0.00 0.00 0.00 33.90 -0.90 36 0 0 0
SEP-25 805 P 0.00 0.00 0.00 34.20 -0.80 36 0 0 0
SEP-25 810 P 0.00 0.00 0.00 34.40 -0.90 35 0 0 0
SEP-25 815 P 0.00 0.00 0.00 34.70 -0.80 35 0 0 0
SEP-25 820 P 0.00 0.00 0.00 34.90 -0.90 34 0 0 0
SEP-25 825 P 0.00 0.00 0.00 35.20 -0.80 34 0 0 0
SEP-25 830 P 0.00 0.00 0.00 35.50 -0.80 33 0 0 0
SEP-25 835 P 0.00 0.00 0.00 35.70 -0.90 33 0 0 0
SEP-25 840 P 0.00 0.00 0.00 36.00 -0.80 32 0 0 0
SEP-25 845 P 0.00 0.00 0.00 36.30 -0.80 32 0 0 0
SEP-25 850 P 0.00 0.00 0.00 36.50 -0.90 31 0 0 0
SEP-25 855 P 0.00 0.00 0.00 36.80 -0.90 30 0 0 0
SEP-25 860 P 0.00 0.00 0.00 37.10 -0.90 30 0 0 0
SEP-25 865 P 0.00 0.00 0.00 37.40 -0.90 29 0 0 0
SEP-25 870 P 0.00 0.00 0.00 37.70 -0.90 29 0 0 0
SEP-25 875 P 0.00 0.00 0.00 38.00 -0.90 28 0 0 0
SEP-25 880 P 0.00 0.00 0.00 38.30 -0.90 28 0 0 0
SEP-25 885 P 0.00 0.00 0.00 38.70 -0.80 27 0 0 0
SEP-25 890 P 0.00 0.00 0.00 39.00 -0.90 27 0 0 0
SEP-25 895 P 0.00 0.00 0.00 39.30 -0.90 26 0 0 0
SEP-25 900 P 0.00 0.00 0.00 39.70 -0.90 26 0 0 0
SEP-25 905 P 0.00 0.00 0.00 40.10 -0.80 25 0 0 0
SEP-25 910 P 0.00 0.00 0.00 40.50 -0.80 24 0 0 0
SEP-25 915 P 0.00 0.00 0.00 40.90 -0.80 24 0 0 0
SEP-25 920 P 0.00 0.00 0.00 41.30 -0.80 23 0 0 0
SEP-25 925 P 0.00 0.00 0.00 41.70 -0.90 23 0 0 0
SEP-25 930 P 0.00 0.00 0.00 42.20 -0.80 22 0 0 0
SEP-25 935 P 0.00 0.00 0.00 42.60 -0.90 22 0 0 0
SEP-25 940 P 0.00 0.00 0.00 43.10 -0.90 21 0 0 0
SEP-25 945 P 0.00 0.00 0.00 43.70 -0.80 21 0 0 0
SEP-25 950 P 0.00 0.00 0.00 44.20 -0.80 20 0 0 0
SEP-25 955 P 0.00 0.00 0.00 44.80 -0.80 20 0 0 0
SEP-25 960 P 0.00 0.00 0.00 45.40 -0.80 19 0 0 0
SEP-25 965 P 0.00 0.00 0.00 46.10 -0.70 19 0 0 0
SEP-25 970 P 0.00 0.00 0.00 46.80 -0.70 18 0 0 0
SEP-25 975 P 0.00 0.00 0.00 47.50 -0.80 17 0 0 0
SEP-25 980 P 0.00 0.00 0.00 48.40 -0.60 17 0 0 0
SEP-25 985 P 0.00 0.00 0.00 49.20 -0.70 16 0 0 0
SEP-25 990 P 0.00 0.00 0.00 50.10 -0.60 16 0 0 0
SEP-25 995 P 0.00 0.00 0.00 52.00 +0.30 16 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 54.00 +0.40 15 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 58.10 +0.40 15 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 62.70 +0.60 14 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 67.60 +0.70 14 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 72.90 +0.90 13 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 78.60 +1.00 13 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 84.70 +1.10 12 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 91.30 +1.20 12 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 98.40 +1.40 11 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 106.00 +1.60 11 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 114.00 +1.80 10 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 122.50 +2.00 10 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 131.30 +2.10 9 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 140.50 +2.20 9 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-25 830 C 0.00 0.00 0.00 214.50 -2.00 34 0 0 0
DEC-25 835 C 0.00 0.00 0.00 209.60 -2.10 33 0 0 0
DEC-25 840 C 0.00 0.00 0.00 204.80 -2.10 33 0 0 0
DEC-25 845 C 0.00 0.00 0.00 200.00 -2.00 32 0 0 0
DEC-25 850 C 0.00 0.00 0.00 195.20 -2.00 32 0 0 0
DEC-25 855 C 0.00 0.00 0.00 190.40 -2.00 31 0 0 0
DEC-25 860 C 0.00 0.00 0.00 185.60 -2.00 30 0 0 0
DEC-25 865 C 0.00 0.00 0.00 180.70 -2.00 30 0 0 0
DEC-25 870 C 0.00 0.00 0.00 175.90 -2.00 29 0 0 0
DEC-25 875 C 0.00 0.00 0.00 171.10 -2.00 29 0 0 0
DEC-25 880 C 0.00 0.00 0.00 166.30 -2.00 28 0 0 0
DEC-25 885 C 0.00 0.00 0.00 161.50 -2.00 28 0 0 0
DEC-25 890 C 0.00 0.00 0.00 156.70 -1.90 27 0 0 0
DEC-25 895 C 0.00 0.00 0.00 151.90 -1.90 27 0 0 0
DEC-25 900 C 0.00 0.00 0.00 147.20 -1.80 26 0 0 0
DEC-25 905 C 0.00 0.00 0.00 142.40 -1.90 26 0 0 0
DEC-25 910 C 0.00 0.00 0.00 137.60 -1.90 25 0 0 0
DEC-25 915 C 0.00 0.00 0.00 132.90 -1.80 24 0 0 0
DEC-25 920 C 0.00 0.00 0.00 128.10 -1.80 24 0 0 0
DEC-25 925 C 0.00 0.00 0.00 123.40 -1.80 23 0 0 0
DEC-25 930 C 0.00 0.00 0.00 118.70 -1.70 23 0 0 0
DEC-25 935 C 0.00 0.00 0.00 114.00 -1.70 22 0 0 0
DEC-25 940 C 0.00 0.00 0.00 109.30 -1.70 22 0 0 0
DEC-25 945 C 0.00 0.00 0.00 104.60 -1.70 21 0 0 0
DEC-25 950 C 0.00 0.00 0.00 99.90 -1.70 21 0 0 0
DEC-25 955 C 0.00 0.00 0.00 95.30 -1.70 20 0 0 0
DEC-25 960 C 0.00 0.00 0.00 90.70 -1.60 20 0 0 0
DEC-25 965 C 0.00 0.00 0.00 86.10 -1.60 19 0 0 0
DEC-25 970 C 0.00 0.00 0.00 81.60 -1.60 19 0 0 0
DEC-25 975 C 0.00 0.00 0.00 77.10 -1.50 18 0 0 0
DEC-25 980 C 0.00 0.00 0.00 72.60 -1.50 17 0 0 0
DEC-25 985 C 0.00 0.00 0.00 68.10 -1.50 17 0 0 0
DEC-25 990 C 0.00 0.00 0.00 63.70 -1.50 16 0 0 0
DEC-25 995 C 0.00 0.00 0.00 59.40 -1.40 16 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 56.20 -1.40 16 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 50.00 -1.30 15 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 44.00 -1.20 15 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 38.30 -1.20 14 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 33.00 -1.10 14 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 28.00 -1.00 13 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 23.40 -0.90 13 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 19.20 -0.80 12 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 15.40 -0.70 12 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 12.10 -0.60 11 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 9.20 -0.50 11 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 6.70 -0.40 10 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 4.70 -0.30 10 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 3.10 -0.30 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
DEC-25 830 P 0.00 0.00 0.00 51.00 +0.50 34 0 0 0
DEC-25 835 P 0.00 0.00 0.00 51.10 +0.40 33 0 0 0
DEC-25 840 P 0.00 0.00 0.00 51.30 +0.40 33 0 0 0
DEC-25 845 P 0.00 0.00 0.00 51.50 +0.50 32 0 0 0
DEC-25 850 P 0.00 0.00 0.00 51.70 +0.50 32 0 0 0
DEC-25 855 P 0.00 0.00 0.00 51.90 +0.50 31 0 0 0
DEC-25 860 P 0.00 0.00 0.00 52.10 +0.50 30 0 0 0
DEC-25 865 P 0.00 0.00 0.00 52.20 +0.50 30 0 0 0
DEC-25 870 P 0.00 0.00 0.00 52.40 +0.50 29 0 0 0
DEC-25 875 P 0.00 0.00 0.00 52.60 +0.50 29 0 0 0
DEC-25 880 P 0.00 0.00 0.00 52.80 +0.50 28 0 0 0
DEC-25 885 P 0.00 0.00 0.00 53.00 +0.50 28 0 0 0
DEC-25 890 P 0.00 0.00 0.00 53.20 +0.60 27 0 0 0
DEC-25 895 P 0.00 0.00 0.00 53.40 +0.60 27 0 0 0
DEC-25 900 P 0.00 0.00 0.00 53.70 +0.70 26 0 0 0
DEC-25 905 P 0.00 0.00 0.00 53.90 +0.60 26 0 0 0
DEC-25 910 P 0.00 0.00 0.00 54.10 +0.60 25 0 0 0
DEC-25 915 P 0.00 0.00 0.00 54.40 +0.70 24 0 0 0
DEC-25 920 P 0.00 0.00 0.00 54.60 +0.70 24 0 0 0
DEC-25 925 P 0.00 0.00 0.00 54.90 +0.70 23 0 0 0
DEC-25 930 P 0.00 0.00 0.00 55.20 +0.80 23 0 0 0
DEC-25 935 P 0.00 0.00 0.00 55.50 +0.80 22 0 0 0
DEC-25 940 P 0.00 0.00 0.00 55.80 +0.80 22 0 0 0
DEC-25 945 P 0.00 0.00 0.00 56.10 +0.80 21 0 0 0
DEC-25 950 P 0.00 0.00 0.00 56.40 +0.80 21 0 0 0
DEC-25 955 P 0.00 0.00 0.00 56.80 +0.80 20 0 0 0
DEC-25 960 P 0.00 0.00 0.00 57.20 +0.90 20 0 0 0
DEC-25 965 P 0.00 0.00 0.00 57.60 +0.90 19 0 0 0
DEC-25 970 P 0.00 0.00 0.00 58.10 +0.90 19 0 0 0
DEC-25 975 P 0.00 0.00 0.00 58.60 +1.00 18 0 0 0
DEC-25 980 P 0.00 0.00 0.00 59.10 +1.00 17 0 0 0
DEC-25 985 P 0.00 0.00 0.00 59.60 +1.00 17 0 0 0
DEC-25 990 P 0.00 0.00 0.00 60.20 +1.00 16 0 0 0
DEC-25 995 P 0.00 0.00 0.00 60.90 +1.10 16 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 62.70 +1.10 16 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 66.50 +1.20 15 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 70.50 +1.30 15 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 74.80 +1.30 14 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 79.50 +1.40 14 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 84.50 +1.50 13 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 89.90 +1.60 13 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 95.70 +1.70 12 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 101.90 +1.80 12 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 108.60 +1.90 11 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 115.70 +2.00 11 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 123.20 +2.10 10 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 131.20 +2.20 10 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 139.60 +2.20 9 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-26 830 C 0.00 0.00 0.00 229.40 -3.90 34 0 0 0
MAR-26 835 C 0.00 0.00 0.00 224.50 -3.80 33 0 0 0
MAR-26 840 C 0.00 0.00 0.00 219.60 -3.80 33 0 0 0
MAR-26 845 C 0.00 0.00 0.00 214.70 -3.80 32 0 0 0
MAR-26 850 C 0.00 0.00 0.00 209.70 -3.80 31 0 0 0
MAR-26 855 C 0.00 0.00 0.00 204.80 -3.80 31 0 0 0
MAR-26 860 C 0.00 0.00 0.00 199.80 -3.90 30 0 0 0
MAR-26 865 C 0.00 0.00 0.00 194.90 -3.80 30 0 0 0
MAR-26 870 C 0.00 0.00 0.00 190.00 -3.80 29 0 0 0
MAR-26 875 C 0.00 0.00 0.00 185.00 -3.90 29 0 0 0
MAR-26 880 C 0.00 0.00 0.00 180.10 -3.80 28 0 0 0
MAR-26 885 C 0.00 0.00 0.00 175.10 -3.90 28 0 0 0
MAR-26 890 C 0.00 0.00 0.00 170.20 -3.90 27 0 0 0
MAR-26 895 C 0.00 0.00 0.00 165.30 -3.80 27 0 0 0
MAR-26 900 C 0.00 0.00 0.00 160.30 -3.90 26 0 0 0
MAR-26 905 C 0.00 0.00 0.00 155.40 -3.90 26 0 0 0
MAR-26 910 C 0.00 0.00 0.00 150.50 -3.80 25 0 0 0
MAR-26 915 C 0.00 0.00 0.00 145.60 -3.80 24 0 0 0
MAR-26 920 C 0.00 0.00 0.00 140.70 -3.80 24 0 0 0
MAR-26 925 C 0.00 0.00 0.00 135.70 -3.90 23 0 0 0
MAR-26 930 C 0.00 0.00 0.00 130.90 -3.80 23 0 0 0
MAR-26 935 C 0.00 0.00 0.00 126.00 -3.80 22 0 0 0
MAR-26 940 C 0.00 0.00 0.00 121.10 -3.80 22 0 0 0
MAR-26 945 C 0.00 0.00 0.00 116.20 -3.80 21 0 0 0
MAR-26 950 C 0.00 0.00 0.00 111.40 -3.80 21 0 0 0
MAR-26 955 C 0.00 0.00 0.00 106.50 -3.80 20 0 0 0
MAR-26 960 C 0.00 0.00 0.00 101.70 -3.80 20 0 0 0
MAR-26 965 C 0.00 0.00 0.00 96.90 -3.80 19 0 0 0
MAR-26 970 C 0.00 0.00 0.00 92.10 -3.80 19 0 0 0
MAR-26 975 C 0.00 0.00 0.00 87.40 -3.80 18 0 0 0
MAR-26 980 C 0.00 0.00 0.00 82.70 -3.70 17 0 0 0
MAR-26 985 C 0.00 0.00 0.00 78.00 -3.70 17 0 0 0
MAR-26 990 C 0.00 0.00 0.00 73.30 -3.70 16 0 0 0
MAR-26 995 C 0.00 0.00 0.00 68.70 -3.70 16 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 65.40 -2.40 16 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 58.80 -2.40 15 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 52.50 -2.30 15 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 46.50 -2.20 14 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 40.70 -2.20 14 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 35.30 -2.00 13 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 30.10 -2.00 13 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 25.40 -1.80 12 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 21.00 -1.60 12 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 17.00 -1.50 11 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 13.40 -1.40 11 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 10.30 -1.20 10 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 7.60 -1.10 10 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 5.40 -0.90 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-26 830 P 0.00 0.00 0.00 62.90 -1.40 33 0 0 0
MAR-26 835 P 0.00 0.00 0.00 63.00 -1.40 33 0 0 0
MAR-26 840 P 0.00 0.00 0.00 63.10 -1.40 32 0 0 0
MAR-26 845 P 0.00 0.00 0.00 63.20 -1.40 32 0 0 0
MAR-26 850 P 0.00 0.00 0.00 63.30 -1.40 31 0 0 0
MAR-26 855 P 0.00 0.00 0.00 63.40 -1.40 31 0 0 0
MAR-26 860 P 0.00 0.00 0.00 63.50 -1.40 30 0 0 0
MAR-26 865 P 0.00 0.00 0.00 63.60 -1.40 30 0 0 0
MAR-26 870 P 0.00 0.00 0.00 63.70 -1.40 29 0 0 0
MAR-26 875 P 0.00 0.00 0.00 63.80 -1.40 29 0 0 0
MAR-26 880 P 0.00 0.00 0.00 63.90 -1.40 28 0 0 0
MAR-26 885 P 0.00 0.00 0.00 64.00 -1.40 28 0 0 0
MAR-26 890 P 0.00 0.00 0.00 64.10 -1.40 27 0 0 0
MAR-26 895 P 0.00 0.00 0.00 64.20 -1.40 27 0 0 0
MAR-26 900 P 0.00 0.00 0.00 64.30 -1.40 26 0 0 0
MAR-26 905 P 0.00 0.00 0.00 64.40 -1.40 26 0 0 0
MAR-26 910 P 0.00 0.00 0.00 64.50 -1.40 25 0 0 0
MAR-26 915 P 0.00 0.00 0.00 64.60 -1.40 24 0 0 0
MAR-26 920 P 0.00 0.00 0.00 64.70 -1.40 24 0 0 0
MAR-26 925 P 0.00 0.00 0.00 64.80 -1.40 23 0 0 0
MAR-26 930 P 0.00 0.00 0.00 65.00 -1.30 23 0 0 0
MAR-26 935 P 0.00 0.00 0.00 65.10 -1.30 22 0 0 0
MAR-26 940 P 0.00 0.00 0.00 65.20 -1.30 22 0 0 0
MAR-26 945 P 0.00 0.00 0.00 65.30 -1.30 21 0 0 0
MAR-26 950 P 0.00 0.00 0.00 65.50 -1.30 21 0 0 0
MAR-26 955 P 0.00 0.00 0.00 65.60 -1.30 20 0 0 0
MAR-26 960 P 0.00 0.00 0.00 65.80 -1.30 20 0 0 0
MAR-26 965 P 0.00 0.00 0.00 66.00 -1.30 19 0 0 0
MAR-26 970 P 0.00 0.00 0.00 66.20 -1.30 19 0 0 0
MAR-26 975 P 0.00 0.00 0.00 66.50 -1.30 18 0 0 0
MAR-26 980 P 0.00 0.00 0.00 66.80 -1.20 17 0 0 0
MAR-26 985 P 0.00 0.00 0.00 67.10 -1.20 17 0 0 0
MAR-26 990 P 0.00 0.00 0.00 67.40 -1.20 16 0 0 0
MAR-26 995 P 0.00 0.00 0.00 67.80 -1.20 16 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 69.50 +0.10 16 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 72.90 +0.10 15 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 76.60 +0.20 15 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 80.60 +0.30 14 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 84.80 +0.30 14 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 89.40 +0.50 13 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 94.20 +0.50 13 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 99.50 +0.70 12 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 105.10 +0.90 12 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 111.10 +1.00 11 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 117.50 +1.10 11 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 124.40 +1.30 10 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 131.70 +1.40 10 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 139.50 +1.60 9 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED