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
24 FEB 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
FEB-26 1130 C 0.00 0.00 0.00 409.90 +41.40 0 0 0 0
FEB-26 1140 C 0.00 0.00 0.00 399.90 +41.40 0 0 0 0
FEB-26 1150 C 0.00 0.00 0.00 389.90 +41.40 0 0 0 0
FEB-26 1160 C 0.00 0.00 0.00 379.90 +41.40 0 0 0 0
FEB-26 1170 C 0.00 0.00 0.00 369.90 +41.40 0 0 0 0
FEB-26 1180 C 0.00 0.00 0.00 359.90 +41.40 0 0 0 0
FEB-26 1190 C 0.00 0.00 0.00 349.90 +41.40 0 0 0 0
FEB-26 1200 C 0.00 0.00 0.00 339.90 +41.40 0 0 0 0
FEB-26 1210 C 0.00 0.00 0.00 329.90 +41.40 0 0 0 0
FEB-26 1220 C 0.00 0.00 0.00 319.90 +41.40 0 0 0 0
FEB-26 1230 C 0.00 0.00 0.00 309.90 +41.40 0 0 0 0
FEB-26 1240 C 0.00 0.00 0.00 299.90 +41.40 0 0 0 0
FEB-26 1250 C 0.00 0.00 0.00 289.90 +41.40 0 0 0 0
FEB-26 1260 C 0.00 0.00 0.00 279.90 +41.40 0 0 0 0
FEB-26 1270 C 0.00 0.00 0.00 269.90 +41.40 0 0 0 0
FEB-26 1280 C 0.00 0.00 0.00 259.90 +41.40 0 0 0 0
FEB-26 1290 C 0.00 0.00 0.00 249.90 +41.40 0 0 0 0
FEB-26 1300 C 0.00 0.00 0.00 239.90 +41.40 0 0 0 0
FEB-26 1310 C 0.00 0.00 0.00 229.90 +41.40 0 0 0 0
FEB-26 1320 C 0.00 0.00 0.00 219.90 +41.40 0 0 0 0
FEB-26 1330 C 0.00 0.00 0.00 209.90 +41.40 0 0 0 0
FEB-26 1340 C 0.00 0.00 0.00 199.90 +41.40 0 0 0 0
FEB-26 1350 C 0.00 0.00 0.00 189.90 +41.40 0 0 0 0
FEB-26 1360 C 0.00 0.00 0.00 179.90 +41.40 0 0 0 0
FEB-26 1370 C 0.00 0.00 0.00 169.90 +41.40 0 0 0 0
FEB-26 1380 C 0.00 0.00 0.00 159.90 +41.40 0 0 0 0
FEB-26 1390 C 0.00 0.00 0.00 149.90 +41.30 0 0 0 0
FEB-26 1400 C 0.00 0.00 0.00 139.90 +41.30 0 0 0 0
FEB-26 1410 C 0.00 0.00 0.00 129.90 +41.20 0 0 0 0
FEB-26 1420 C 0.00 0.00 0.00 119.90 +41.10 0 0 0 0
FEB-26 1430 C 0.00 0.00 0.00 109.90 +41.00 0 0 0 0
FEB-26 1440 C 0.00 0.00 0.00 99.90 +40.70 0 0 0 0
FEB-26 1450 C 0.00 0.00 0.00 90.00 +40.40 27 0 0 0
FEB-26 1460 C 0.00 0.00 0.00 80.00 +39.70 24 0 0 0
FEB-26 1470 C 0.00 0.00 0.00 70.10 +38.70 24 0 0 0
FEB-26 1480 C 0.00 0.00 0.00 60.20 +37.20 22 0 0 0
FEB-26 1490 C 0.00 0.00 0.00 50.50 +34.90 21 0 0 0
FEB-26 1500 C 0.00 0.00 0.00 40.90 +31.40 20 0 0 0
FEB-26 1510 C 0.00 0.00 0.00 31.70 +26.50 19 0 0 0
FEB-26 1520 C 0.00 0.00 0.00 23.10 +20.60 18 0 0 0
FEB-26 1530 C 0.00 0.00 0.00 15.40 +14.40 17 0 0 0
FEB-26 1540 C 0.00 0.00 0.00 9.10 +8.80 16 0 0 0
FEB-26 1550 C 0.00 0.00 0.00 4.70 +4.60 15 0 0 0
FEB-26 1560 C 0.00 0.00 0.00 2.00 +1.90 15 0 0 0
FEB-26 1570 C 0.00 0.00 0.00 0.70 +0.60 14 0 0 0
FEB-26 1580 C 0.00 0.00 0.00 0.20 +0.10 14 0 0 0
FEB-26 1590 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
FEB-26 1600 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
FEB-26 1610 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
FEB-26 1620 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
FEB-26 1630 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
FEB-26 1640 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
FEB-26 1650 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
FEB-26 1660 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
FEB-26 1670 C 0.00 0.00 0.00 0.10 0.00 35 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-26 1130 P 0.00 0.00 0.00 0.10 0.00 120 0 0 0
FEB-26 1140 P 0.00 0.00 0.00 0.10 0.00 117 0 0 0
FEB-26 1150 P 0.00 0.00 0.00 0.10 0.00 114 0 0 0
FEB-26 1160 P 0.00 0.00 0.00 0.10 0.00 111 0 0 0
FEB-26 1170 P 0.00 0.00 0.00 0.10 0.00 108 0 0 0
FEB-26 1180 P 0.00 0.00 0.00 0.10 0.00 105 0 0 0
FEB-26 1190 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
FEB-26 1200 P 0.00 0.00 0.00 0.10 0.00 99 0 0 0
FEB-26 1210 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
FEB-26 1220 P 0.00 0.00 0.00 0.10 0.00 93 0 0 0
FEB-26 1230 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
FEB-26 1240 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
FEB-26 1250 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
FEB-26 1260 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
FEB-26 1270 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
FEB-26 1280 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
FEB-26 1290 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
FEB-26 1300 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
FEB-26 1310 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
FEB-26 1320 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
FEB-26 1330 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
FEB-26 1340 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
FEB-26 1350 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
FEB-26 1360 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
FEB-26 1370 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
FEB-26 1380 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
FEB-26 1390 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
FEB-26 1400 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
FEB-26 1410 P 0.00 0.00 0.00 0.10 -0.10 38 0 0 0
FEB-26 1420 P 0.00 0.00 0.00 0.10 -0.20 35 0 0 0
FEB-26 1430 P 0.00 0.00 0.00 0.10 -0.30 33 0 0 0
FEB-26 1440 P 0.00 0.00 0.00 0.10 -0.60 30 0 0 0
FEB-26 1450 P 0.00 0.00 0.00 0.10 -1.00 27 0 0 0
FEB-26 1460 P 0.00 0.00 0.00 0.10 -1.70 24 0 0 0
FEB-26 1470 P 0.00 0.00 0.00 0.20 -2.70 24 0 0 0
FEB-26 1480 P 0.00 0.00 0.00 0.30 -4.20 22 0 0 0
FEB-26 1490 P 0.00 0.00 0.00 0.60 -6.50 21 0 0 0
FEB-26 1500 P 0.00 0.00 0.00 1.00 -10.00 20 0 0 0
FEB-26 1510 P 0.00 0.00 0.00 1.80 -14.90 19 0 0 0
FEB-26 1520 P 0.00 0.00 0.00 3.20 -20.80 18 0 0 0
FEB-26 1530 P 0.00 0.00 0.00 5.50 -27.00 17 0 0 0
FEB-26 1540 P 0.00 0.00 0.00 9.20 -32.60 16 0 0 0
FEB-26 1550 P 0.00 0.00 0.00 14.80 -36.80 15 0 0 0
FEB-26 1560 P 0.00 0.00 0.00 22.10 -39.40 15 0 0 0
FEB-26 1570 P 0.00 0.00 0.00 30.80 -40.70 14 0 0 0
FEB-26 1580 P 0.00 0.00 0.00 40.30 -41.20 14 0 0 0
FEB-26 1590 P 0.00 0.00 0.00 50.10 -41.40 0 0 0 0
FEB-26 1600 P 0.00 0.00 0.00 60.10 -41.40 0 0 0 0
FEB-26 1610 P 0.00 0.00 0.00 70.10 -41.40 0 0 0 0
FEB-26 1620 P 0.00 0.00 0.00 80.10 -41.40 0 0 0 0
FEB-26 1630 P 0.00 0.00 0.00 90.10 -41.40 0 0 0 0
FEB-26 1640 P 0.00 0.00 0.00 100.10 -41.40 0 0 0 0
FEB-26 1650 P 0.00 0.00 0.00 110.10 -41.40 0 0 0 0
FEB-26 1660 P 0.00 0.00 0.00 120.10 -41.40 0 0 0 0
FEB-26 1670 P 0.00 0.00 0.00 130.10 -41.40 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-26 645 C 0.00 0.00 0.00 899.40 +42.20 112 0 0 0
MAR-26 650 C 0.00 0.00 0.00 894.40 +42.20 111 0 0 0
MAR-26 655 C 0.00 0.00 0.00 889.40 +42.10 111 0 0 0
MAR-26 660 C 0.00 0.00 0.00 884.50 +42.20 111 0 0 0
MAR-26 665 C 0.00 0.00 0.00 879.50 +42.20 110 0 0 0
MAR-26 670 C 0.00 0.00 0.00 874.50 +42.20 110 0 0 0
MAR-26 675 C 0.00 0.00 0.00 869.50 +42.10 109 0 0 0
MAR-26 680 C 0.00 0.00 0.00 864.60 +42.20 109 0 0 0
MAR-26 685 C 0.00 0.00 0.00 859.60 +42.20 108 0 0 0
MAR-26 690 C 0.00 0.00 0.00 854.60 +42.20 107 0 0 0
MAR-26 695 C 0.00 0.00 0.00 849.60 +42.10 107 0 0 0
MAR-26 700 C 0.00 0.00 0.00 844.70 +42.20 107 0 0 0
MAR-26 705 C 0.00 0.00 0.00 839.70 +42.20 106 0 0 0
MAR-26 710 C 0.00 0.00 0.00 834.70 +42.20 105 0 0 0
MAR-26 715 C 0.00 0.00 0.00 829.70 +42.10 104 0 0 0
MAR-26 720 C 0.00 0.00 0.00 824.80 +42.20 105 0 0 0
MAR-26 725 C 0.00 0.00 0.00 819.80 +42.20 104 0 0 0
MAR-26 730 C 0.00 0.00 0.00 814.80 +42.10 103 0 0 0
MAR-26 735 C 0.00 0.00 0.00 809.90 +42.20 103 0 0 0
MAR-26 740 C 0.00 0.00 0.00 804.90 +42.20 102 0 0 0
MAR-26 745 C 0.00 0.00 0.00 799.90 +42.10 101 0 0 0
MAR-26 750 C 0.00 0.00 0.00 795.00 +42.20 102 0 0 0
MAR-26 755 C 0.00 0.00 0.00 790.00 +42.20 101 0 0 0
MAR-26 760 C 0.00 0.00 0.00 785.00 +42.20 100 0 0 0
MAR-26 765 C 0.00 0.00 0.00 780.00 +42.10 99 0 0 0
MAR-26 770 C 0.00 0.00 0.00 775.10 +42.20 99 0 0 0
MAR-26 775 C 0.00 0.00 0.00 770.10 +42.20 98 0 0 0
MAR-26 780 C 0.00 0.00 0.00 765.10 +42.10 98 0 0 0
MAR-26 785 C 0.00 0.00 0.00 760.20 +42.20 98 0 0 0
MAR-26 790 C 0.00 0.00 0.00 755.20 +42.20 97 0 0 0
MAR-26 795 C 0.00 0.00 0.00 750.20 +42.10 96 0 0 0
MAR-26 800 C 0.00 0.00 0.00 745.30 +42.20 96 0 0 0
MAR-26 805 C 0.00 0.00 0.00 740.30 +42.10 95 0 0 0
MAR-26 810 C 0.00 0.00 0.00 735.40 +42.20 95 0 0 0
MAR-26 815 C 0.00 0.00 0.00 730.40 +42.20 94 0 0 0
MAR-26 820 C 0.00 0.00 0.00 725.40 +42.10 93 0 0 0
MAR-26 825 C 0.00 0.00 0.00 720.50 +42.20 93 0 0 0
MAR-26 830 C 0.00 0.00 0.00 715.50 +42.20 93 0 0 0
MAR-26 835 C 0.00 0.00 0.00 710.50 +42.10 92 0 0 0
MAR-26 840 C 0.00 0.00 0.00 705.60 +42.20 92 0 0 0
MAR-26 845 C 0.00 0.00 0.00 700.60 +42.10 91 0 0 0
MAR-26 850 C 0.00 0.00 0.00 695.70 +42.20 91 0 0 0
MAR-26 855 C 0.00 0.00 0.00 690.70 +42.20 90 0 0 0
MAR-26 860 C 0.00 0.00 0.00 685.70 +42.10 89 0 0 0
MAR-26 865 C 0.00 0.00 0.00 680.80 +42.20 89 0 0 0
MAR-26 870 C 0.00 0.00 0.00 675.80 +42.10 88 0 0 0
MAR-26 875 C 0.00 0.00 0.00 670.90 +42.20 88 0 0 0
MAR-26 880 C 0.00 0.00 0.00 665.90 +42.10 87 0 0 0
MAR-26 885 C 0.00 0.00 0.00 660.90 +42.10 86 0 0 0
MAR-26 890 C 0.00 0.00 0.00 656.00 +42.10 86 0 0 0
MAR-26 895 C 0.00 0.00 0.00 651.00 +42.10 85 0 0 0
MAR-26 900 C 0.00 0.00 0.00 646.10 +42.20 85 0 0 0
MAR-26 905 C 0.00 0.00 0.00 641.10 +42.10 84 0 0 0
MAR-26 910 C 0.00 0.00 0.00 636.20 +42.20 84 0 0 0
MAR-26 915 C 0.00 0.00 0.00 631.20 +42.10 83 0 0 0
MAR-26 920 C 0.00 0.00 0.00 626.20 +42.10 83 0 0 0
MAR-26 925 C 0.00 0.00 0.00 621.30 +42.10 82 0 0 0
MAR-26 930 C 0.00 0.00 0.00 616.30 +42.10 82 0 0 0
MAR-26 935 C 0.00 0.00 0.00 611.40 +42.10 81 0 0 0
MAR-26 940 C 0.00 0.00 0.00 606.40 +42.10 80 0 0 0
MAR-26 945 C 0.00 0.00 0.00 601.50 +42.10 80 0 0 0
MAR-26 950 C 0.00 0.00 0.00 596.50 +42.10 79 0 0 0
MAR-26 955 C 0.00 0.00 0.00 591.60 +42.10 79 0 0 0
MAR-26 960 C 0.00 0.00 0.00 586.60 +42.10 78 0 0 0
MAR-26 965 C 0.00 0.00 0.00 581.70 +42.10 78 0 0 0
MAR-26 970 C 0.00 0.00 0.00 576.70 +42.10 77 0 0 0
MAR-26 975 C 0.00 0.00 0.00 571.80 +42.10 77 0 0 0
MAR-26 980 C 0.00 0.00 0.00 566.80 +42.00 76 0 0 0
MAR-26 985 C 0.00 0.00 0.00 561.90 +42.10 76 0 0 0
MAR-26 990 C 0.00 0.00 0.00 556.90 +42.00 75 0 0 0
MAR-26 995 C 0.00 0.00 0.00 552.00 +42.10 75 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 547.00 +42.00 74 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 537.20 +42.10 73 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 527.30 +42.10 72 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 517.40 +42.10 71 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 507.50 +42.00 70 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 497.60 +42.00 69 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 487.70 +42.00 68 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 477.90 +42.00 67 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 468.00 +42.00 66 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 458.10 +42.00 64 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 448.20 +41.90 63 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 438.40 +42.00 62 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 428.50 +41.90 61 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 418.70 +42.00 60 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 408.80 +41.90 59 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 399.00 +41.90 58 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 389.10 +41.80 57 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 379.30 +41.90 56 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 369.40 +41.80 55 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 359.60 +41.80 54 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 349.80 +41.80 53 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 339.90 +41.70 51 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 330.10 +41.70 50 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 320.30 +41.60 49 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 310.50 +41.60 48 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 300.70 +41.50 47 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 290.90 +41.50 46 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 281.20 +41.50 45 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 271.40 +41.40 44 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 261.60 +41.30 43 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 251.90 +41.20 42 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 242.20 +41.20 41 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 232.50 +41.10 40 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 222.80 +41.00 39 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 213.10 +40.90 37 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 203.40 +40.70 36 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 193.80 +40.60 35 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 184.20 +40.40 34 0 0 0
MAR-26 1380 C 0.00 0.00 0.00 174.60 +40.20 33 0 0 0
MAR-26 1390 C 0.00 0.00 0.00 165.10 +40.00 32 0 0 0
MAR-26 1400 C 0.00 0.00 0.00 155.60 +39.80 31 0 0 0
MAR-26 1410 C 0.00 0.00 0.00 146.10 +39.50 30 0 0 0
MAR-26 1420 C 0.00 0.00 0.00 136.70 +39.20 29 0 0 0
MAR-26 1430 C 0.00 0.00 0.00 127.30 +38.70 28 0 0 0
MAR-26 1440 C 0.00 0.00 0.00 118.00 +38.20 27 0 0 0
MAR-26 1450 C 0.00 0.00 0.00 108.80 +37.70 26 0 0 0
MAR-26 1460 C 0.00 0.00 0.00 99.70 +37.10 24 0 0 0
MAR-26 1470 C 0.00 0.00 0.00 90.70 +36.40 23 0 0 0
MAR-26 1480 C 0.00 0.00 0.00 81.80 +35.40 22 0 0 0
MAR-26 1490 C 0.00 0.00 0.00 73.10 +34.40 21 0 0 0
MAR-26 1500 C 0.00 0.00 0.00 64.50 +33.00 20 0 0 0
MAR-26 1510 C 0.00 0.00 0.00 56.20 +30.40 19 0 0 0
MAR-26 1520 C 0.00 0.00 0.00 48.10 +27.40 18 0 0 0
MAR-26 1530 C 0.00 0.00 0.00 40.40 +24.20 17 0 0 0
MAR-26 1540 C 0.00 0.00 0.00 33.00 +20.70 16 0 0 0
MAR-26 1550 C 0.00 0.00 0.00 27.20 +18.20 15 0 0 0
MAR-26 1560 C 0.00 0.00 0.00 22.00 +15.70 15 0 0 0
MAR-26 1570 C 0.00 0.00 0.00 17.30 +13.10 14 0 0 0
MAR-26 1580 C 0.00 0.00 0.00 13.20 +10.60 14 0 0 0
MAR-26 1590 C 0.00 0.00 0.00 9.80 +8.30 13 0 0 0
MAR-26 1600 C 0.00 0.00 0.00 6.90 +6.10 13 0 0 0
MAR-26 1610 C 0.00 0.00 0.00 4.70 +4.30 12 0 0 0
MAR-26 1620 C 0.00 0.00 0.00 3.00 +2.80 12 0 0 0
MAR-26 1630 C 0.00 0.00 0.00 1.80 +1.70 11 0 0 0
MAR-26 1640 C 0.00 0.00 0.00 1.00 +0.90 11 0 0 0
MAR-26 1650 C 0.00 0.00 0.00 0.50 +0.40 10 0 0 0
MAR-26 1660 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
MAR-26 1670 C 0.00 0.00 0.00 0.10 0.00 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
MAR-26 645 P 0.00 0.00 0.00 0.10 0.00 93 0 0 0
MAR-26 650 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
MAR-26 655 P 0.00 0.00 0.00 0.10 0.00 91 0 0 0
MAR-26 660 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
MAR-26 665 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
MAR-26 670 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
MAR-26 675 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
MAR-26 680 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
MAR-26 685 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
MAR-26 690 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
MAR-26 695 P 0.00 0.00 0.00 0.10 0.00 85 0 0 0
MAR-26 700 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
MAR-26 705 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
MAR-26 710 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
MAR-26 715 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
MAR-26 720 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
MAR-26 725 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
MAR-26 730 P 0.00 0.00 0.00 0.10 0.00 80 0 0 0
MAR-26 735 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
MAR-26 740 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
MAR-26 745 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
MAR-26 750 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
MAR-26 755 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
MAR-26 760 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
MAR-26 765 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
MAR-26 770 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
MAR-26 775 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
MAR-26 780 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
MAR-26 785 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
MAR-26 790 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
MAR-26 795 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
MAR-26 800 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
MAR-26 805 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
MAR-26 810 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
MAR-26 815 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
MAR-26 820 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
MAR-26 825 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
MAR-26 830 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
MAR-26 835 P 0.00 0.00 0.00 0.10 -0.10 66 0 0 0
MAR-26 840 P 0.00 0.00 0.00 0.10 -0.20 66 0 0 0
MAR-26 845 P 0.00 0.00 0.00 0.20 -0.20 69 0 0 0
MAR-26 850 P 0.00 0.00 0.00 0.30 -0.20 72 0 0 0
MAR-26 855 P 0.00 0.00 0.00 0.40 -0.20 73 0 0 0
MAR-26 860 P 0.00 0.00 0.00 0.50 -0.20 74 0 0 0
MAR-26 865 P 0.00 0.00 0.00 0.60 -0.20 75 0 0 0
MAR-26 870 P 0.00 0.00 0.00 0.70 -0.20 76 0 0 0
MAR-26 875 P 0.00 0.00 0.00 0.80 -0.20 77 0 0 0
MAR-26 880 P 0.00 0.00 0.00 0.90 -0.20 77 0 0 0
MAR-26 885 P 0.00 0.00 0.00 1.00 -0.20 77 0 0 0
MAR-26 890 P 0.00 0.00 0.00 1.10 -0.20 78 0 0 0
MAR-26 895 P 0.00 0.00 0.00 1.20 -0.20 78 0 0 0
MAR-26 900 P 0.00 0.00 0.00 1.30 -0.20 78 0 0 0
MAR-26 905 P 0.00 0.00 0.00 1.40 -0.20 78 0 0 0
MAR-26 910 P 0.00 0.00 0.00 1.50 -0.20 78 0 0 0
MAR-26 915 P 0.00 0.00 0.00 1.60 -0.20 78 0 0 0
MAR-26 920 P 0.00 0.00 0.00 1.70 -0.20 78 0 0 0
MAR-26 925 P 0.00 0.00 0.00 1.80 -0.20 78 0 0 0
MAR-26 930 P 0.00 0.00 0.00 1.90 -0.20 78 0 0 0
MAR-26 935 P 0.00 0.00 0.00 2.00 -0.20 78 0 0 0
MAR-26 940 P 0.00 0.00 0.00 2.10 -0.20 77 0 0 0
MAR-26 945 P 0.00 0.00 0.00 2.20 -0.20 77 0 0 0
MAR-26 950 P 0.00 0.00 0.00 2.30 -0.20 77 0 0 0
MAR-26 955 P 0.00 0.00 0.00 2.40 -0.20 77 0 0 0
MAR-26 960 P 0.00 0.00 0.00 2.50 -0.20 76 0 0 0
MAR-26 965 P 0.00 0.00 0.00 2.60 -0.20 76 0 0 0
MAR-26 970 P 0.00 0.00 0.00 2.70 -0.20 76 0 0 0
MAR-26 975 P 0.00 0.00 0.00 2.80 -0.20 76 0 0 0
MAR-26 980 P 0.00 0.00 0.00 2.90 -0.20 75 0 0 0
MAR-26 985 P 0.00 0.00 0.00 3.00 -0.20 75 0 0 0
MAR-26 990 P 0.00 0.00 0.00 3.10 -0.20 75 0 0 0
MAR-26 995 P 0.00 0.00 0.00 3.20 -0.20 74 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 3.30 -0.20 74 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 3.50 -0.10 73 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 3.60 -0.10 72 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 3.70 -0.10 71 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 3.80 -0.20 70 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 3.90 -0.20 69 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 4.00 -0.20 68 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 4.20 -0.20 67 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 4.30 -0.20 66 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 4.40 -0.20 64 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 4.50 -0.30 63 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 4.70 -0.20 62 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 4.80 -0.30 61 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 5.00 -0.20 60 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 5.10 -0.30 59 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 5.30 -0.30 58 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 5.40 -0.40 57 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 5.60 -0.30 56 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 5.70 -0.40 55 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 5.90 -0.40 54 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 6.10 -0.40 53 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 6.20 -0.50 51 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 6.40 -0.50 50 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 6.60 -0.60 49 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 6.80 -0.60 48 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 7.00 -0.70 47 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 7.20 -0.70 46 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 7.50 -0.70 45 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 7.70 -0.80 44 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 7.90 -0.90 43 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 8.20 -1.00 42 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 8.50 -1.00 41 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 8.80 -1.10 40 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 9.10 -1.20 39 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 9.40 -1.30 37 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 9.70 -1.50 36 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 10.10 -1.60 35 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 10.50 -1.80 34 0 0 0
MAR-26 1380 P 0.00 0.00 0.00 10.90 -2.00 33 0 0 0
MAR-26 1390 P 0.00 0.00 0.00 11.40 -2.20 32 0 0 0
MAR-26 1400 P 0.00 0.00 0.00 11.90 -2.40 31 0 0 0
MAR-26 1410 P 0.00 0.00 0.00 12.40 -2.70 30 0 0 0
MAR-26 1420 P 0.00 0.00 0.00 13.00 -3.00 29 0 0 0
MAR-26 1430 P 0.00 0.00 0.00 13.60 -3.50 28 0 0 0
MAR-26 1440 P 0.00 0.00 0.00 14.30 -4.00 27 0 0 0
MAR-26 1450 P 0.00 0.00 0.00 15.10 -4.50 26 0 0 0
MAR-26 1460 P 0.00 0.00 0.00 16.00 -5.10 24 0 0 0
MAR-26 1470 P 0.00 0.00 0.00 17.00 -5.80 23 0 0 0
MAR-26 1480 P 0.00 0.00 0.00 18.10 -6.80 22 0 0 0
MAR-26 1490 P 0.00 0.00 0.00 19.40 -7.80 21 0 0 0
MAR-26 1500 P 0.00 0.00 0.00 20.80 -9.20 20 0 0 0
MAR-26 1510 P 0.00 0.00 0.00 22.50 -11.80 19 0 0 0
MAR-26 1520 P 0.00 0.00 0.00 24.40 -14.80 18 0 0 0
MAR-26 1530 P 0.00 0.00 0.00 26.70 -18.00 17 0 0 0
MAR-26 1540 P 0.00 0.00 0.00 29.30 -21.50 16 0 0 0
MAR-26 1550 P 0.00 0.00 0.00 33.50 -24.00 15 0 0 0
MAR-26 1560 P 0.00 0.00 0.00 38.30 -26.50 15 0 0 0
MAR-26 1570 P 0.00 0.00 0.00 43.60 -29.10 14 0 0 0
MAR-26 1580 P 0.00 0.00 0.00 49.50 -31.60 14 0 0 0
MAR-26 1590 P 0.00 0.00 0.00 56.10 -33.90 13 0 0 0
MAR-26 1600 P 0.00 0.00 0.00 63.20 -36.10 13 0 0 0
MAR-26 1610 P 0.00 0.00 0.00 71.00 -37.90 12 0 0 0
MAR-26 1620 P 0.00 0.00 0.00 79.30 -39.40 12 0 0 0
MAR-26 1630 P 0.00 0.00 0.00 88.10 -40.50 11 0 0 0
MAR-26 1640 P 0.00 0.00 0.00 97.30 -41.20 11 0 0 0
MAR-26 1650 P 0.00 0.00 0.00 106.80 -41.70 10 0 0 0
MAR-26 1660 P 0.00 0.00 0.00 116.50 -42.00 10 0 0 0
MAR-26 1670 P 0.00 0.00 0.00 126.40 -42.10 10 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-26 750 C 0.00 0.00 0.00 831.60 +44.70 102 0 0 0
JUN-26 755 C 0.00 0.00 0.00 826.90 +44.70 102 0 0 0
JUN-26 760 C 0.00 0.00 0.00 822.20 +44.70 101 0 0 0
JUN-26 765 C 0.00 0.00 0.00 817.40 +44.70 101 0 0 0
JUN-26 770 C 0.00 0.00 0.00 812.70 +44.70 100 0 0 0
JUN-26 775 C 0.00 0.00 0.00 808.00 +44.80 100 0 0 0
JUN-26 780 C 0.00 0.00 0.00 803.30 +44.80 99 0 0 0
JUN-26 785 C 0.00 0.00 0.00 798.60 +44.80 98 0 0 0
JUN-26 790 C 0.00 0.00 0.00 793.80 +44.80 98 0 0 0
JUN-26 795 C 0.00 0.00 0.00 789.10 +44.80 97 0 0 0
JUN-26 800 C 0.00 0.00 0.00 784.40 +44.90 97 0 0 0
JUN-26 805 C 0.00 0.00 0.00 779.70 +44.90 96 0 0 0
JUN-26 810 C 0.00 0.00 0.00 774.90 +44.90 96 0 0 0
JUN-26 815 C 0.00 0.00 0.00 770.20 +45.00 95 0 0 0
JUN-26 820 C 0.00 0.00 0.00 765.40 +44.90 95 0 0 0
JUN-26 825 C 0.00 0.00 0.00 760.70 +45.00 94 0 0 0
JUN-26 830 C 0.00 0.00 0.00 756.00 +45.00 94 0 0 0
JUN-26 835 C 0.00 0.00 0.00 751.20 +45.00 93 0 0 0
JUN-26 840 C 0.00 0.00 0.00 746.50 +45.10 93 0 0 0
JUN-26 845 C 0.00 0.00 0.00 741.70 +45.10 92 0 0 0
JUN-26 850 C 0.00 0.00 0.00 737.00 +45.10 91 0 0 0
JUN-26 855 C 0.00 0.00 0.00 732.20 +45.10 91 0 0 0
JUN-26 860 C 0.00 0.00 0.00 727.50 +45.20 90 0 0 0
JUN-26 865 C 0.00 0.00 0.00 722.70 +45.20 90 0 0 0
JUN-26 870 C 0.00 0.00 0.00 718.00 +45.20 89 0 0 0
JUN-26 875 C 0.00 0.00 0.00 713.20 +45.20 89 0 0 0
JUN-26 880 C 0.00 0.00 0.00 708.40 +45.20 88 0 0 0
JUN-26 885 C 0.00 0.00 0.00 703.70 +45.30 88 0 0 0
JUN-26 890 C 0.00 0.00 0.00 698.90 +45.30 87 0 0 0
JUN-26 895 C 0.00 0.00 0.00 694.10 +45.30 87 0 0 0
JUN-26 900 C 0.00 0.00 0.00 689.30 +45.30 86 0 0 0
JUN-26 905 C 0.00 0.00 0.00 684.60 +45.40 86 0 0 0
JUN-26 910 C 0.00 0.00 0.00 679.80 +45.40 85 0 0 0
JUN-26 915 C 0.00 0.00 0.00 675.00 +45.40 84 0 0 0
JUN-26 920 C 0.00 0.00 0.00 670.20 +45.40 84 0 0 0
JUN-26 925 C 0.00 0.00 0.00 665.40 +45.40 83 0 0 0
JUN-26 930 C 0.00 0.00 0.00 660.60 +45.40 83 0 0 0
JUN-26 935 C 0.00 0.00 0.00 655.90 +45.50 82 0 0 0
JUN-26 940 C 0.00 0.00 0.00 651.10 +45.50 82 0 0 0
JUN-26 945 C 0.00 0.00 0.00 646.30 +45.60 81 0 0 0
JUN-26 950 C 0.00 0.00 0.00 641.50 +45.60 81 0 0 0
JUN-26 955 C 0.00 0.00 0.00 636.70 +45.60 80 0 0 0
JUN-26 960 C 0.00 0.00 0.00 631.90 +45.60 80 0 0 0
JUN-26 965 C 0.00 0.00 0.00 627.00 +45.60 79 0 0 0
JUN-26 970 C 0.00 0.00 0.00 622.20 +45.60 78 0 0 0
JUN-26 975 C 0.00 0.00 0.00 617.40 +45.60 78 0 0 0
JUN-26 980 C 0.00 0.00 0.00 612.60 +45.60 77 0 0 0
JUN-26 985 C 0.00 0.00 0.00 607.80 +45.70 77 0 0 0
JUN-26 990 C 0.00 0.00 0.00 603.00 +45.70 76 0 0 0
JUN-26 995 C 0.00 0.00 0.00 598.10 +45.70 76 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 593.30 +45.70 75 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 583.70 +45.80 74 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 574.00 +45.80 73 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 564.30 +45.80 72 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 554.60 +45.90 71 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 544.90 +45.90 70 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 535.20 +46.00 69 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 525.50 +46.00 68 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 515.70 +46.00 67 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 506.00 +46.10 66 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 496.20 +46.10 64 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 486.50 +46.20 63 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 476.70 +46.20 62 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 466.90 +46.20 61 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 457.10 +46.20 60 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 447.30 +46.20 59 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 437.50 +46.30 58 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 427.60 +46.20 57 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 417.80 +46.30 56 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 408.00 +46.40 55 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 398.10 +46.30 54 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 388.20 +46.30 53 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 378.40 +46.40 51 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 368.50 +46.40 50 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 358.60 +46.40 49 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 348.70 +46.40 48 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 338.80 +46.40 47 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 328.90 +46.40 46 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 319.00 +46.40 45 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 309.10 +46.40 44 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 299.10 +46.40 43 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 289.20 +46.40 42 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 279.30 +46.40 41 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 269.40 +46.40 40 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 259.40 +46.30 39 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 249.50 +46.30 37 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 239.60 +46.20 36 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 229.70 +46.20 35 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 219.80 +46.10 34 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 209.90 +46.00 33 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 200.00 +45.90 32 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 190.10 +45.80 31 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 180.20 +45.60 30 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 170.40 +45.40 29 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 160.60 +45.20 28 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 150.80 +44.90 27 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 141.10 +44.70 26 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 131.40 +44.30 24 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 121.80 +43.90 23 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 112.30 +43.40 22 0 0 0
JUN-26 1500 C 0.00 0.00 0.00 102.80 +42.80 21 0 0 0
JUN-26 1510 C 0.00 0.00 0.00 93.40 +39.90 20 0 0 0
JUN-26 1520 C 0.00 0.00 0.00 84.10 +36.90 19 0 0 0
JUN-26 1530 C 0.00 0.00 0.00 75.00 +33.80 18 0 0 0
JUN-26 1540 C 0.00 0.00 0.00 66.10 +30.60 17 0 0 0
JUN-26 1550 C 0.00 0.00 0.00 57.30 +27.00 16 0 0 0
JUN-26 1560 C 0.00 0.00 0.00 51.00 +25.70 15 0 0 0
JUN-26 1570 C 0.00 0.00 0.00 44.90 +24.10 15 0 0 0
JUN-26 1580 C 0.00 0.00 0.00 39.10 +22.30 14 0 0 0
JUN-26 1590 C 0.00 0.00 0.00 33.60 +20.40 14 0 0 0
JUN-26 1600 C 0.00 0.00 0.00 28.50 +18.50 13 0 0 0
JUN-26 1610 C 0.00 0.00 0.00 23.80 +16.40 13 0 0 0
JUN-26 1620 C 0.00 0.00 0.00 19.50 +14.30 12 0 0 0
JUN-26 1630 C 0.00 0.00 0.00 15.70 +12.20 12 0 0 0
JUN-26 1640 C 0.00 0.00 0.00 12.20 +10.00 11 0 0 0
JUN-26 1650 C 0.00 0.00 0.00 9.30 +8.00 11 0 0 0
JUN-26 1660 C 0.00 0.00 0.00 6.80 +6.10 10 0 0 0
JUN-26 1670 C 0.00 0.00 0.00 4.70 +4.40 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
JUN-26 750 P 0.00 0.00 0.00 35.50 +3.10 102 0 0 0
JUN-26 755 P 0.00 0.00 0.00 35.80 +3.10 102 0 0 0
JUN-26 760 P 0.00 0.00 0.00 36.10 +3.10 101 0 0 0
JUN-26 765 P 0.00 0.00 0.00 36.30 +3.10 101 0 0 0
JUN-26 770 P 0.00 0.00 0.00 36.60 +3.10 100 0 0 0
JUN-26 775 P 0.00 0.00 0.00 36.90 +3.20 100 0 0 0
JUN-26 780 P 0.00 0.00 0.00 37.20 +3.20 99 0 0 0
JUN-26 785 P 0.00 0.00 0.00 37.50 +3.20 98 0 0 0
JUN-26 790 P 0.00 0.00 0.00 37.70 +3.20 98 0 0 0
JUN-26 795 P 0.00 0.00 0.00 38.00 +3.20 97 0 0 0
JUN-26 800 P 0.00 0.00 0.00 38.30 +3.30 97 0 0 0
JUN-26 805 P 0.00 0.00 0.00 38.60 +3.30 96 0 0 0
JUN-26 810 P 0.00 0.00 0.00 38.80 +3.30 96 0 0 0
JUN-26 815 P 0.00 0.00 0.00 39.10 +3.40 95 0 0 0
JUN-26 820 P 0.00 0.00 0.00 39.30 +3.30 95 0 0 0
JUN-26 825 P 0.00 0.00 0.00 39.60 +3.40 94 0 0 0
JUN-26 830 P 0.00 0.00 0.00 39.90 +3.40 94 0 0 0
JUN-26 835 P 0.00 0.00 0.00 40.10 +3.40 93 0 0 0
JUN-26 840 P 0.00 0.00 0.00 40.40 +3.50 93 0 0 0
JUN-26 845 P 0.00 0.00 0.00 40.60 +3.50 92 0 0 0
JUN-26 850 P 0.00 0.00 0.00 40.90 +3.50 91 0 0 0
JUN-26 855 P 0.00 0.00 0.00 41.10 +3.50 91 0 0 0
JUN-26 860 P 0.00 0.00 0.00 41.40 +3.60 90 0 0 0
JUN-26 865 P 0.00 0.00 0.00 41.60 +3.60 90 0 0 0
JUN-26 870 P 0.00 0.00 0.00 41.90 +3.60 89 0 0 0
JUN-26 875 P 0.00 0.00 0.00 42.10 +3.60 89 0 0 0
JUN-26 880 P 0.00 0.00 0.00 42.30 +3.60 88 0 0 0
JUN-26 885 P 0.00 0.00 0.00 42.60 +3.70 88 0 0 0
JUN-26 890 P 0.00 0.00 0.00 42.80 +3.70 87 0 0 0
JUN-26 895 P 0.00 0.00 0.00 43.00 +3.70 87 0 0 0
JUN-26 900 P 0.00 0.00 0.00 43.20 +3.70 86 0 0 0
JUN-26 905 P 0.00 0.00 0.00 43.50 +3.80 86 0 0 0
JUN-26 910 P 0.00 0.00 0.00 43.70 +3.80 85 0 0 0
JUN-26 915 P 0.00 0.00 0.00 43.90 +3.80 84 0 0 0
JUN-26 920 P 0.00 0.00 0.00 44.10 +3.80 84 0 0 0
JUN-26 925 P 0.00 0.00 0.00 44.30 +3.80 83 0 0 0
JUN-26 930 P 0.00 0.00 0.00 44.50 +3.80 83 0 0 0
JUN-26 935 P 0.00 0.00 0.00 44.80 +3.90 82 0 0 0
JUN-26 940 P 0.00 0.00 0.00 45.00 +3.90 82 0 0 0
JUN-26 945 P 0.00 0.00 0.00 45.20 +4.00 81 0 0 0
JUN-26 950 P 0.00 0.00 0.00 45.40 +4.00 81 0 0 0
JUN-26 955 P 0.00 0.00 0.00 45.60 +4.00 80 0 0 0
JUN-26 960 P 0.00 0.00 0.00 45.80 +4.00 80 0 0 0
JUN-26 965 P 0.00 0.00 0.00 45.90 +4.00 79 0 0 0
JUN-26 970 P 0.00 0.00 0.00 46.10 +4.00 78 0 0 0
JUN-26 975 P 0.00 0.00 0.00 46.30 +4.00 78 0 0 0
JUN-26 980 P 0.00 0.00 0.00 46.50 +4.00 77 0 0 0
JUN-26 985 P 0.00 0.00 0.00 46.70 +4.10 77 0 0 0
JUN-26 990 P 0.00 0.00 0.00 46.90 +4.10 76 0 0 0
JUN-26 995 P 0.00 0.00 0.00 47.00 +4.10 76 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 47.20 +4.10 75 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 47.60 +4.20 74 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 47.90 +4.20 73 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 48.20 +4.20 72 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 48.50 +4.30 71 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 48.80 +4.30 70 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 49.10 +4.40 69 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 49.40 +4.40 68 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 49.60 +4.40 67 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 49.90 +4.50 66 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 50.10 +4.50 64 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 50.40 +4.60 63 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 50.60 +4.60 62 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 50.80 +4.60 61 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 51.00 +4.60 60 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 51.20 +4.60 59 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 51.40 +4.70 58 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 51.50 +4.60 57 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 51.70 +4.70 56 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 51.80 +4.70 55 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 51.90 +4.70 54 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 52.00 +4.70 53 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 52.10 +4.70 51 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 52.20 +4.70 50 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 52.30 +4.70 49 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 52.40 +4.70 48 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 52.50 +4.70 47 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 52.60 +4.70 46 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 52.70 +4.70 45 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 52.80 +4.70 44 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 52.90 +4.70 43 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 53.00 +4.70 42 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 53.10 +4.70 41 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 53.20 +4.70 40 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 53.30 +4.70 39 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 53.40 +4.70 37 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 53.50 +4.60 36 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 53.60 +4.60 35 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 53.70 +4.50 34 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 53.80 +4.40 33 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 53.90 +4.30 32 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 54.00 +4.20 31 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 54.10 +4.00 30 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 54.30 +3.80 29 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 54.50 +3.60 28 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 54.70 +3.30 27 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 55.00 +3.10 26 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 55.30 +2.70 24 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 55.70 +2.30 23 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 56.20 +1.80 22 0 0 0
JUN-26 1500 P 0.00 0.00 0.00 56.70 +1.20 21 0 0 0
JUN-26 1510 P 0.00 0.00 0.00 57.30 -1.70 20 0 0 0
JUN-26 1520 P 0.00 0.00 0.00 58.00 -4.70 19 0 0 0
JUN-26 1530 P 0.00 0.00 0.00 58.90 -7.80 18 0 0 0
JUN-26 1540 P 0.00 0.00 0.00 60.00 -11.00 17 0 0 0
JUN-26 1550 P 0.00 0.00 0.00 61.20 -14.60 16 0 0 0
JUN-26 1560 P 0.00 0.00 0.00 64.90 -15.90 15 0 0 0
JUN-26 1570 P 0.00 0.00 0.00 68.80 -17.50 15 0 0 0
JUN-26 1580 P 0.00 0.00 0.00 73.00 -19.30 14 0 0 0
JUN-26 1590 P 0.00 0.00 0.00 77.50 -21.20 14 0 0 0
JUN-26 1600 P 0.00 0.00 0.00 82.40 -23.10 13 0 0 0
JUN-26 1610 P 0.00 0.00 0.00 87.70 -25.20 13 0 0 0
JUN-26 1620 P 0.00 0.00 0.00 93.40 -27.30 12 0 0 0
JUN-26 1630 P 0.00 0.00 0.00 99.60 -29.40 12 0 0 0
JUN-26 1640 P 0.00 0.00 0.00 106.10 -31.60 11 0 0 0
JUN-26 1650 P 0.00 0.00 0.00 113.20 -33.60 11 0 0 0
JUN-26 1660 P 0.00 0.00 0.00 120.70 -35.50 10 0 0 0
JUN-26 1670 P 0.00 0.00 0.00 128.60 -37.20 10 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-26 890 C 0.00 0.00 0.00 750.10 +46.50 87 0 0 0
SEP-26 895 C 0.00 0.00 0.00 745.40 +46.60 87 0 0 0
SEP-26 900 C 0.00 0.00 0.00 740.60 +46.60 86 0 0 0
SEP-26 905 C 0.00 0.00 0.00 735.80 +46.60 85 0 0 0
SEP-26 910 C 0.00 0.00 0.00 731.10 +46.60 85 0 0 0
SEP-26 915 C 0.00 0.00 0.00 726.30 +46.60 84 0 0 0
SEP-26 920 C 0.00 0.00 0.00 721.50 +46.60 84 0 0 0
SEP-26 925 C 0.00 0.00 0.00 716.70 +46.60 83 0 0 0
SEP-26 930 C 0.00 0.00 0.00 711.90 +46.60 83 0 0 0
SEP-26 935 C 0.00 0.00 0.00 707.20 +46.80 82 0 0 0
SEP-26 940 C 0.00 0.00 0.00 702.30 +46.70 82 0 0 0
SEP-26 945 C 0.00 0.00 0.00 697.50 +46.70 81 0 0 0
SEP-26 950 C 0.00 0.00 0.00 692.70 +46.70 81 0 0 0
SEP-26 955 C 0.00 0.00 0.00 687.90 +46.80 80 0 0 0
SEP-26 960 C 0.00 0.00 0.00 683.10 +46.80 80 0 0 0
SEP-26 965 C 0.00 0.00 0.00 678.20 +46.80 79 0 0 0
SEP-26 970 C 0.00 0.00 0.00 673.40 +46.80 78 0 0 0
SEP-26 975 C 0.00 0.00 0.00 668.60 +46.90 78 0 0 0
SEP-26 980 C 0.00 0.00 0.00 663.70 +46.80 77 0 0 0
SEP-26 985 C 0.00 0.00 0.00 658.80 +46.80 77 0 0 0
SEP-26 990 C 0.00 0.00 0.00 654.00 +46.90 76 0 0 0
SEP-26 995 C 0.00 0.00 0.00 649.10 +46.90 76 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 644.20 +46.90 75 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 634.50 +47.00 74 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 624.70 +47.00 73 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 614.80 +47.00 72 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 605.00 +47.00 71 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 595.10 +47.00 70 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 585.20 +47.10 69 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 575.30 +47.10 68 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 565.30 +47.10 67 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 555.40 +47.20 66 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 545.40 +47.20 64 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 535.30 +47.10 63 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 525.30 +47.20 62 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 515.20 +47.20 61 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 505.10 +47.20 60 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 495.00 +47.20 59 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 484.90 +47.30 58 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 474.70 +47.30 57 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 464.50 +47.30 56 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 454.30 +47.30 55 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 444.00 +47.20 54 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 433.80 +47.30 53 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 423.50 +47.30 51 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 413.20 +47.30 50 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 402.90 +47.30 49 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 392.50 +47.30 48 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 382.10 +47.20 47 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 371.70 +47.20 46 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 361.30 +47.20 45 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 350.90 +47.20 44 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 340.40 +47.10 43 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 330.00 +47.20 42 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 319.50 +47.10 41 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 309.00 +47.10 40 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 298.50 +47.00 39 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 287.90 +46.90 37 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 277.40 +46.90 36 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 266.80 +46.80 35 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 256.20 +46.70 34 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 245.70 +46.70 33 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 235.10 +46.50 32 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 224.50 +46.40 31 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 213.90 +46.20 30 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 203.30 +46.10 29 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 192.70 +45.90 28 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 182.10 +45.60 27 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 171.60 +45.50 26 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 161.00 +45.10 24 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 150.50 +44.80 23 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 140.00 +44.40 22 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 129.60 +44.00 21 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 119.20 +43.40 20 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 108.90 +40.10 19 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 98.60 +36.50 18 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 88.50 +32.90 17 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 78.50 +29.20 16 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 71.50 +28.20 15 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 64.60 +27.00 15 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 58.00 +25.70 14 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 51.60 +24.40 14 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 45.50 +22.90 13 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 39.70 +21.30 13 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 34.10 +19.50 12 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 29.00 +17.70 12 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 24.20 +15.80 11 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 19.80 +13.80 11 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 15.80 +11.70 10 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 12.30 +9.70 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
SEP-26 890 P 0.00 0.00 0.00 69.90 +0.70 79 0 0 0
SEP-26 895 P 0.00 0.00 0.00 70.00 +0.70 78 0 0 0
SEP-26 900 P 0.00 0.00 0.00 70.10 +0.70 78 0 0 0
SEP-26 905 P 0.00 0.00 0.00 70.20 +0.70 77 0 0 0
SEP-26 910 P 0.00 0.00 0.00 70.30 +0.70 77 0 0 0
SEP-26 915 P 0.00 0.00 0.00 70.40 +0.70 76 0 0 0
SEP-26 920 P 0.00 0.00 0.00 70.50 +0.70 76 0 0 0
SEP-26 925 P 0.00 0.00 0.00 70.60 +0.70 75 0 0 0
SEP-26 930 P 0.00 0.00 0.00 70.70 +0.70 75 0 0 0
SEP-26 935 P 0.00 0.00 0.00 70.80 +0.70 74 0 0 0
SEP-26 940 P 0.00 0.00 0.00 70.90 +0.70 74 0 0 0
SEP-26 945 P 0.00 0.00 0.00 71.00 +0.70 73 0 0 0
SEP-26 950 P 0.00 0.00 0.00 71.10 +0.70 73 0 0 0
SEP-26 955 P 0.00 0.00 0.00 71.20 +0.70 72 0 0 0
SEP-26 960 P 0.00 0.00 0.00 71.30 +0.70 71 0 0 0
SEP-26 965 P 0.00 0.00 0.00 71.40 +0.70 71 0 0 0
SEP-26 970 P 0.00 0.00 0.00 71.50 +0.70 70 0 0 0
SEP-26 975 P 0.00 0.00 0.00 71.60 +0.70 70 0 0 0
SEP-26 980 P 0.00 0.00 0.00 71.70 +0.70 69 0 0 0
SEP-26 985 P 0.00 0.00 0.00 71.80 +0.70 69 0 0 0
SEP-26 990 P 0.00 0.00 0.00 71.90 +0.70 68 0 0 0
SEP-26 995 P 0.00 0.00 0.00 72.00 +0.70 68 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 72.10 +0.70 67 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 72.20 +0.70 66 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 72.30 +0.70 65 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 72.40 +0.70 64 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 72.50 +0.70 63 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 72.60 +0.70 62 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 72.70 +0.70 61 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 72.80 +0.70 60 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 72.90 +0.70 59 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 73.00 +0.70 58 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 73.10 +0.70 57 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 73.20 +0.70 56 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 73.30 +0.70 55 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 73.40 +0.70 54 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 73.50 +0.70 54 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 73.60 +0.70 53 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 73.70 +0.70 52 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 73.80 +0.70 51 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 73.90 +0.70 50 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 74.00 +0.70 49 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 74.10 +0.70 48 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 74.20 +0.70 47 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 74.30 +0.70 46 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 74.40 +0.70 45 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 74.50 +0.70 44 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 74.60 +0.70 43 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 74.70 +0.70 43 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 74.80 +0.70 42 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 74.90 +0.70 41 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 75.00 +0.70 40 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 75.10 +0.70 39 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 75.20 +0.70 38 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 75.30 +0.70 37 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 75.40 +0.70 36 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 75.50 +0.70 35 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 75.60 +0.70 35 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 75.70 +0.70 34 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 75.80 +0.70 33 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 75.90 +0.70 32 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 76.00 +0.70 31 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 76.10 +0.70 30 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 76.20 +0.70 29 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 76.30 +0.70 28 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 76.40 +0.70 27 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 76.50 +0.70 26 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 76.60 +0.70 26 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 76.70 +0.70 25 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 76.80 +0.70 24 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 76.90 +0.70 23 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 77.00 +0.70 22 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 77.10 +0.70 21 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 77.20 +0.60 20 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 77.30 -2.30 19 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 77.40 -5.50 18 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 77.50 -8.90 17 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 77.60 -12.50 16 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 80.60 -13.50 15 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 83.70 -14.70 15 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 87.10 -16.00 14 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 90.70 -17.30 14 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 94.60 -18.80 13 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 98.80 -20.40 13 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 103.20 -22.20 12 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 108.10 -24.00 12 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 113.30 -25.90 11 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 118.90 -27.90 11 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 124.90 -30.00 10 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 131.40 -32.00 10 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 C 0.00 0.00 0.00 674.00 +53.60 74 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 664.10 +53.80 73 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 654.00 +53.80 72 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 644.00 +53.90 71 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 633.90 +54.00 70 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 623.70 +54.00 69 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 613.60 +54.20 68 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 603.40 +54.30 67 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 593.10 +54.30 66 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 582.80 +54.30 64 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 572.50 +54.40 63 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 562.20 +54.60 62 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 551.80 +54.60 61 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 541.40 +54.70 60 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 530.90 +54.70 59 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 520.40 +54.80 58 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 509.90 +54.90 57 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 499.30 +54.90 56 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 488.70 +55.00 55 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 478.10 +55.10 54 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 467.40 +55.10 53 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 456.70 +55.20 51 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 445.90 +55.20 50 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 435.20 +55.30 49 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 424.40 +55.30 48 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 413.50 +55.30 47 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 402.70 +55.40 46 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 391.80 +55.50 45 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 380.80 +55.40 44 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 369.90 +55.50 43 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 358.90 +55.50 42 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 347.90 +55.60 41 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 336.80 +55.50 40 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 325.70 +55.50 39 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 314.60 +55.50 37 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 303.50 +55.50 36 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 292.40 +55.60 35 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 281.20 +55.50 34 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 270.00 +55.50 33 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 258.80 +55.40 32 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 247.60 +55.40 31 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 236.30 +55.30 30 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 225.10 +55.20 29 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 213.80 +55.10 28 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 202.60 +55.00 27 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 191.30 +54.80 26 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 180.10 +54.60 24 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 168.80 +54.30 23 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 157.60 +54.00 22 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 146.40 +53.60 21 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 135.20 +49.90 20 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 124.10 +46.10 19 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 113.10 +42.20 18 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 102.10 +38.10 17 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 91.30 +34.00 16 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 83.90 +33.00 15 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 76.60 +31.90 15 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 69.60 +30.80 14 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 62.80 +29.60 14 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 56.10 +28.10 13 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 49.80 +26.60 13 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 43.70 +24.90 12 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 37.90 +23.10 12 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 32.40 +21.10 11 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 27.30 +19.00 11 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 22.60 +16.70 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
DEC-26 1020 P 0.00 0.00 0.00 90.40 +6.20 60 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 90.50 +6.20 59 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 90.60 +6.20 59 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 90.70 +6.20 58 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 90.80 +6.20 57 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 90.90 +6.20 56 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 91.00 +6.20 55 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 91.10 +6.20 54 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 91.20 +6.20 53 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 91.30 +6.20 52 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 91.40 +6.20 52 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 91.50 +6.20 51 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 91.60 +6.20 50 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 91.70 +6.20 49 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 91.80 +6.20 48 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 91.90 +6.20 47 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 92.00 +6.20 47 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 92.10 +6.20 46 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 92.20 +6.20 45 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 92.30 +6.20 44 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 92.40 +6.20 43 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 92.50 +6.20 42 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 92.60 +6.20 42 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 92.70 +6.20 41 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 92.80 +6.20 40 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 92.90 +6.20 39 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 93.00 +6.20 38 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 93.10 +6.20 38 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 93.20 +6.20 37 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 93.30 +6.20 36 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 93.40 +6.20 35 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 93.50 +6.20 35 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 93.60 +6.20 34 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 93.70 +6.20 33 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 93.80 +6.20 32 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 93.90 +6.20 31 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 94.00 +6.20 31 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 94.10 +6.20 30 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 94.20 +6.20 29 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 94.30 +6.20 28 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 94.40 +6.20 28 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 94.50 +6.20 27 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 94.60 +6.20 26 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 94.70 +6.20 25 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 94.80 +6.20 24 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 94.90 +6.20 24 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 95.00 +6.20 23 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 95.10 +6.20 22 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 95.20 +6.20 21 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 95.30 +6.20 20 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 95.40 +3.80 19 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 95.50 +1.20 19 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 95.60 -1.60 18 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 95.70 -4.60 17 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 95.80 -7.80 16 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 98.40 -8.80 15 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 101.10 -9.90 15 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 104.10 -11.00 14 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 107.30 -12.20 14 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 110.60 -13.70 13 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 114.30 -15.20 13 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 118.20 -16.90 12 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 122.40 -18.70 12 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 126.90 -20.70 11 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 131.80 -22.80 11 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 137.10 -25.10 10 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 1250 C 0.00 0.00 0.00 469.20 +53.30 49 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 458.00 +53.30 48 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 446.70 +53.30 47 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 435.40 +53.40 46 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 424.00 +53.30 45 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 412.60 +53.30 44 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 401.10 +53.30 43 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 389.70 +53.40 42 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 378.10 +53.30 41 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 366.60 +53.30 40 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 355.00 +53.30 39 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 343.30 +53.20 37 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 331.70 +53.30 36 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 320.00 +53.20 35 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 308.20 +53.10 34 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 296.50 +53.10 33 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 284.70 +53.10 32 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 272.80 +52.90 31 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 261.00 +52.90 30 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 249.10 +52.80 29 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 237.20 +52.60 28 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 225.30 +52.50 27 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 213.40 +52.40 26 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 201.40 +52.10 24 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 189.50 +51.90 23 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 177.50 +51.60 22 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 165.60 +51.30 21 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 153.70 +50.90 20 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 141.80 +46.70 19 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 130.00 +42.50 18 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 118.20 +38.10 17 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 106.40 +33.50 16 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 98.60 +32.80 15 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 90.90 +31.90 15 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 83.30 +30.90 14 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 76.00 +29.90 14 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 68.80 +28.80 13 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 61.80 +27.50 13 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 55.10 +26.20 12 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 48.60 +24.60 12 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 42.40 +23.00 11 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 36.50 +21.20 11 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 30.90 +19.20 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
MAR-27 1250 P 0.00 0.00 0.00 103.10 +1.30 38 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 103.20 +1.30 38 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 103.30 +1.30 37 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 103.40 +1.30 36 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 103.50 +1.30 35 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 103.60 +1.30 35 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 103.70 +1.30 34 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 103.80 +1.30 33 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 103.90 +1.30 33 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 104.00 +1.30 32 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 104.10 +1.30 31 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 104.20 +1.30 30 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 104.30 +1.30 30 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 104.40 +1.30 29 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 104.50 +1.30 28 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 104.60 +1.30 28 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 104.70 +1.30 27 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 104.80 +1.30 26 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 104.90 +1.30 25 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 105.00 +1.30 25 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 105.10 +1.30 24 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 105.20 +1.30 23 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 105.30 +1.30 23 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 105.40 +1.30 22 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 105.50 +1.30 21 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 105.60 +1.30 20 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 105.70 +1.30 20 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 105.80 +1.30 19 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 105.90 -0.90 18 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 106.00 -3.20 17 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 106.10 -5.70 17 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 106.20 -8.40 16 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 108.40 -9.10 15 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 110.70 -10.00 15 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 113.10 -11.00 14 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 115.80 -12.00 14 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 118.60 -13.10 13 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 121.60 -14.40 13 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 124.90 -15.70 12 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 128.40 -17.30 12 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 132.20 -18.90 11 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 136.30 -20.70 11 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 140.70 -22.70 10 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