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
06 MAR 2026, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 851.10 +0.90 106 0 0 0
MAR-26 650 C 0.00 0.00 0.00 846.10 +0.90 105 0 0 0
MAR-26 655 C 0.00 0.00 0.00 841.10 +0.90 104 0 0 0
MAR-26 660 C 0.00 0.00 0.00 836.10 +0.90 103 0 0 0
MAR-26 665 C 0.00 0.00 0.00 831.10 +0.90 103 0 0 0
MAR-26 670 C 0.00 0.00 0.00 826.20 +1.00 108 0 0 0
MAR-26 675 C 0.00 0.00 0.00 821.20 +1.00 107 0 0 0
MAR-26 680 C 0.00 0.00 0.00 816.20 +1.00 106 0 0 0
MAR-26 685 C 0.00 0.00 0.00 811.20 +1.00 105 0 0 0
MAR-26 690 C 0.00 0.00 0.00 806.20 +1.00 105 0 0 0
MAR-26 695 C 0.00 0.00 0.00 801.20 +1.00 104 0 0 0
MAR-26 700 C 0.00 0.00 0.00 796.20 +1.00 103 0 0 0
MAR-26 705 C 0.00 0.00 0.00 791.20 +1.00 102 0 0 0
MAR-26 710 C 0.00 0.00 0.00 786.20 +0.90 101 0 0 0
MAR-26 715 C 0.00 0.00 0.00 781.20 +0.90 100 0 0 0
MAR-26 720 C 0.00 0.00 0.00 776.20 +0.90 99 0 0 0
MAR-26 725 C 0.00 0.00 0.00 771.20 +0.90 98 0 0 0
MAR-26 730 C 0.00 0.00 0.00 766.20 +0.90 97 0 0 0
MAR-26 735 C 0.00 0.00 0.00 761.20 +0.90 96 0 0 0
MAR-26 740 C 0.00 0.00 0.00 756.30 +1.00 100 0 0 0
MAR-26 745 C 0.00 0.00 0.00 751.30 +1.00 99 0 0 0
MAR-26 750 C 0.00 0.00 0.00 746.30 +1.00 98 0 0 0
MAR-26 755 C 0.00 0.00 0.00 741.30 +1.00 97 0 0 0
MAR-26 760 C 0.00 0.00 0.00 736.30 +0.90 96 0 0 0
MAR-26 765 C 0.00 0.00 0.00 731.30 +0.90 95 0 0 0
MAR-26 770 C 0.00 0.00 0.00 726.30 +0.90 94 0 0 0
MAR-26 775 C 0.00 0.00 0.00 721.30 +0.90 93 0 0 0
MAR-26 780 C 0.00 0.00 0.00 716.30 +0.90 93 0 0 0
MAR-26 785 C 0.00 0.00 0.00 711.30 +0.90 92 0 0 0
MAR-26 790 C 0.00 0.00 0.00 706.40 +1.00 94 0 0 0
MAR-26 795 C 0.00 0.00 0.00 701.40 +1.00 93 0 0 0
MAR-26 800 C 0.00 0.00 0.00 696.40 +0.90 92 0 0 0
MAR-26 805 C 0.00 0.00 0.00 691.40 +0.90 91 0 0 0
MAR-26 810 C 0.00 0.00 0.00 686.40 +0.90 90 0 0 0
MAR-26 815 C 0.00 0.00 0.00 681.40 +0.90 89 0 0 0
MAR-26 820 C 0.00 0.00 0.00 676.40 +0.90 89 0 0 0
MAR-26 825 C 0.00 0.00 0.00 671.40 +0.90 88 0 0 0
MAR-26 830 C 0.00 0.00 0.00 666.50 +1.00 89 0 0 0
MAR-26 835 C 0.00 0.00 0.00 661.50 +0.90 88 0 0 0
MAR-26 840 C 0.00 0.00 0.00 656.50 +0.90 87 0 0 0
MAR-26 845 C 0.00 0.00 0.00 651.50 +0.90 87 0 0 0
MAR-26 850 C 0.00 0.00 0.00 646.50 +0.90 86 0 0 0
MAR-26 855 C 0.00 0.00 0.00 641.50 +0.90 85 0 0 0
MAR-26 860 C 0.00 0.00 0.00 636.50 +0.80 84 0 0 0
MAR-26 865 C 0.00 0.00 0.00 631.60 +0.90 85 0 0 0
MAR-26 870 C 0.00 0.00 0.00 626.60 +0.90 84 0 0 0
MAR-26 875 C 0.00 0.00 0.00 621.60 +0.90 83 0 0 0
MAR-26 880 C 0.00 0.00 0.00 616.60 +0.90 83 0 0 0
MAR-26 885 C 0.00 0.00 0.00 611.60 +0.90 82 0 0 0
MAR-26 890 C 0.00 0.00 0.00 606.60 +0.80 81 0 0 0
MAR-26 895 C 0.00 0.00 0.00 601.70 +0.90 82 0 0 0
MAR-26 900 C 0.00 0.00 0.00 596.70 +0.90 81 0 0 0
MAR-26 905 C 0.00 0.00 0.00 591.70 +0.90 80 0 0 0
MAR-26 910 C 0.00 0.00 0.00 586.70 +0.90 79 0 0 0
MAR-26 915 C 0.00 0.00 0.00 581.70 +0.80 78 0 0 0
MAR-26 920 C 0.00 0.00 0.00 576.80 +0.90 79 0 0 0
MAR-26 925 C 0.00 0.00 0.00 571.80 +0.90 78 0 0 0
MAR-26 930 C 0.00 0.00 0.00 566.80 +0.90 77 0 0 0
MAR-26 935 C 0.00 0.00 0.00 561.80 +0.80 77 0 0 0
MAR-26 940 C 0.00 0.00 0.00 556.80 +0.80 76 0 0 0
MAR-26 945 C 0.00 0.00 0.00 551.90 +0.90 76 0 0 0
MAR-26 950 C 0.00 0.00 0.00 546.90 +0.90 75 0 0 0
MAR-26 955 C 0.00 0.00 0.00 541.90 +0.80 75 0 0 0
MAR-26 960 C 0.00 0.00 0.00 536.90 +0.80 74 0 0 0
MAR-26 965 C 0.00 0.00 0.00 532.00 +0.90 74 0 0 0
MAR-26 970 C 0.00 0.00 0.00 527.00 +0.90 73 0 0 0
MAR-26 975 C 0.00 0.00 0.00 522.00 +0.80 73 0 0 0
MAR-26 980 C 0.00 0.00 0.00 517.00 +0.80 72 0 0 0
MAR-26 985 C 0.00 0.00 0.00 512.10 +0.90 72 0 0 0
MAR-26 990 C 0.00 0.00 0.00 507.10 +0.80 71 0 0 0
MAR-26 995 C 0.00 0.00 0.00 502.10 +0.80 70 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 497.10 +0.80 70 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 487.20 +0.80 69 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 477.20 +0.80 67 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 467.30 +0.80 67 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 457.40 +0.80 66 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 447.40 +0.70 64 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 437.50 +0.80 63 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 427.60 +0.80 62 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 417.70 +0.80 61 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 407.70 +0.70 60 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 397.80 +0.70 59 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 387.90 +0.70 58 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 378.00 +0.70 57 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 368.10 +0.70 56 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 358.20 +0.70 55 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 348.30 +0.70 54 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 338.40 +0.70 53 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 328.50 +0.70 51 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 318.60 +0.60 50 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 308.80 +0.70 49 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 298.90 +0.60 48 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 289.10 +0.70 47 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 279.20 +0.60 46 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 269.40 +0.60 45 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 259.60 +0.60 44 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 249.70 +0.50 43 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 239.90 +0.50 42 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 230.20 +0.60 41 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 220.40 +0.60 40 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 210.60 +0.50 38 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 200.90 +0.50 37 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 191.20 +0.50 36 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 181.50 +0.40 35 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 171.90 +0.50 34 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 162.30 +0.50 33 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 152.70 +0.40 32 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 143.20 +0.40 31 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 133.70 +0.40 30 0 0 0
MAR-26 1380 C 0.00 0.00 0.00 124.30 +0.40 29 0 0 0
MAR-26 1390 C 0.00 0.00 0.00 115.00 +0.40 28 0 0 0
MAR-26 1400 C 0.00 0.00 0.00 105.70 +0.30 27 0 0 0
MAR-26 1410 C 0.00 0.00 0.00 96.50 +0.20 26 0 0 0
MAR-26 1420 C 0.00 0.00 0.00 87.50 +0.20 24 0 0 0
MAR-26 1430 C 0.00 0.00 0.00 78.60 +0.20 23 0 0 0
MAR-26 1440 C 0.00 0.00 0.00 69.90 +0.20 22 0 0 0
MAR-26 1450 C 0.00 0.00 0.00 61.30 +0.10 21 0 0 0
MAR-26 1460 C 0.00 0.00 0.00 53.10 +0.10 20 0 0 0
MAR-26 1470 C 0.00 0.00 0.00 45.10 +0.10 19 0 0 0
MAR-26 1480 C 0.00 0.00 0.00 37.40 0.00 18 0 0 0
MAR-26 1490 C 0.00 0.00 0.00 30.30 0.00 17 0 0 0
MAR-26 1500 C 0.00 0.00 0.00 23.60 0.00 16 0 0 0
MAR-26 1510 C 0.00 0.00 0.00 18.50 0.00 15 0 0 0
MAR-26 1520 C 0.00 0.00 0.00 14.00 -0.10 15 0 0 0
MAR-26 1530 C 0.00 0.00 0.00 10.30 -0.10 14 0 0 0
MAR-26 1540 C 0.00 0.00 0.00 7.20 -0.10 14 0 0 0
MAR-26 1550 C 0.00 0.00 0.00 4.80 -0.10 13 0 0 0
MAR-26 1560 C 0.00 0.00 0.00 3.00 -0.10 13 0 0 0
MAR-26 1570 C 0.00 0.00 0.00 1.70 -0.10 12 0 0 0
MAR-26 1580 C 0.00 0.00 0.00 0.90 -0.10 12 0 0 0
MAR-26 1590 C 0.00 0.00 0.00 0.40 -0.10 11 0 0 0
MAR-26 1600 C 0.00 0.00 0.00 0.20 0.00 11 0 0 0
MAR-26 1610 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1620 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAR-26 1630 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-26 1640 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-26 1650 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAR-26 1660 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAR-26 1670 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAR-26 1680 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAR-26 1690 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAR-26 1700 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAR-26 1710 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAR-26 1720 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAR-26 1730 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAR-26 1740 C 0.00 0.00 0.00 0.10 0.00 21 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 0.00 106 0 0 0
MAR-26 650 P 0.00 0.00 0.00 0.10 0.00 105 0 0 0
MAR-26 655 P 0.00 0.00 0.00 0.10 0.00 104 0 0 0
MAR-26 660 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
MAR-26 665 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
MAR-26 670 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
MAR-26 675 P 0.00 0.00 0.00 0.10 0.00 101 0 0 0
MAR-26 680 P 0.00 0.00 0.00 0.10 0.00 100 0 0 0
MAR-26 685 P 0.00 0.00 0.00 0.10 0.00 99 0 0 0
MAR-26 690 P 0.00 0.00 0.00 0.10 0.00 98 0 0 0
MAR-26 695 P 0.00 0.00 0.00 0.10 0.00 97 0 0 0
MAR-26 700 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
MAR-26 705 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
MAR-26 710 P 0.00 0.00 0.00 0.10 0.00 95 0 0 0
MAR-26 715 P 0.00 0.00 0.00 0.10 0.00 94 0 0 0
MAR-26 720 P 0.00 0.00 0.00 0.10 0.00 93 0 0 0
MAR-26 725 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
MAR-26 730 P 0.00 0.00 0.00 0.10 0.00 91 0 0 0
MAR-26 735 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
MAR-26 740 P 0.00 0.00 0.00 0.10 0.00 90 0 0 0
MAR-26 745 P 0.00 0.00 0.00 0.10 0.00 89 0 0 0
MAR-26 750 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
MAR-26 755 P 0.00 0.00 0.00 0.10 0.00 87 0 0 0
MAR-26 760 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
MAR-26 765 P 0.00 0.00 0.00 0.10 0.00 86 0 0 0
MAR-26 770 P 0.00 0.00 0.00 0.10 0.00 85 0 0 0
MAR-26 775 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
MAR-26 780 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
MAR-26 785 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
MAR-26 790 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
MAR-26 795 P 0.00 0.00 0.00 0.10 0.00 81 0 0 0
MAR-26 800 P 0.00 0.00 0.00 0.10 0.00 80 0 0 0
MAR-26 805 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
MAR-26 810 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
MAR-26 815 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
MAR-26 820 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
MAR-26 825 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
MAR-26 830 P 0.00 0.00 0.00 0.10 0.00 76 0 0 0
MAR-26 835 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
MAR-26 840 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
MAR-26 845 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
MAR-26 850 P 0.00 0.00 0.00 0.10 0.00 73 0 0 0
MAR-26 855 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
MAR-26 860 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
MAR-26 865 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
MAR-26 870 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
MAR-26 875 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
MAR-26 880 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
MAR-26 885 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
MAR-26 890 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
MAR-26 895 P 0.00 0.00 0.00 0.10 0.00 67 0 0 0
MAR-26 900 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
MAR-26 905 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
MAR-26 910 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
MAR-26 915 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
MAR-26 920 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
MAR-26 925 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
MAR-26 930 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
MAR-26 935 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
MAR-26 940 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
MAR-26 945 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
MAR-26 950 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
MAR-26 955 P 0.00 0.00 0.00 0.10 -0.10 59 0 0 0
MAR-26 960 P 0.00 0.00 0.00 0.10 -0.20 58 0 0 0
MAR-26 965 P 0.00 0.00 0.00 0.10 -0.30 57 0 0 0
MAR-26 970 P 0.00 0.00 0.00 0.20 -0.30 61 0 0 0
MAR-26 975 P 0.00 0.00 0.00 0.30 -0.30 63 0 0 0
MAR-26 980 P 0.00 0.00 0.00 0.40 -0.30 64 0 0 0
MAR-26 985 P 0.00 0.00 0.00 0.50 -0.30 65 0 0 0
MAR-26 990 P 0.00 0.00 0.00 0.60 -0.30 66 0 0 0
MAR-26 995 P 0.00 0.00 0.00 0.70 -0.30 66 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 0.80 -0.30 67 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 0.90 -0.30 66 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 1.00 -0.30 66 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 1.10 -0.30 65 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 1.20 -0.30 64 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 1.30 -0.30 63 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 1.40 -0.30 63 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 1.50 -0.30 62 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 1.60 -0.30 61 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 1.70 -0.30 60 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 1.80 -0.30 59 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 1.90 -0.30 58 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 2.00 -0.30 57 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 2.10 -0.30 56 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 2.20 -0.30 55 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 2.30 -0.30 54 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 2.40 -0.30 53 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 2.50 -0.30 51 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 2.60 -0.40 50 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 2.80 -0.30 49 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 2.90 -0.40 48 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 3.10 -0.30 47 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 3.20 -0.40 46 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 3.40 -0.40 45 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 3.60 -0.40 44 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 3.70 -0.50 43 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 3.90 -0.50 42 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 4.20 -0.40 41 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 4.40 -0.40 40 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 4.60 -0.50 38 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 4.90 -0.50 37 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 5.20 -0.50 36 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 5.50 -0.60 35 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 5.90 -0.50 34 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 6.30 -0.50 33 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 6.70 -0.60 32 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 7.20 -0.60 31 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 7.70 -0.60 30 0 0 0
MAR-26 1380 P 0.00 0.00 0.00 8.30 -0.60 29 0 0 0
MAR-26 1390 P 0.00 0.00 0.00 9.00 -0.60 28 0 0 0
MAR-26 1400 P 0.00 0.00 0.00 9.70 -0.70 27 0 0 0
MAR-26 1410 P 0.00 0.00 0.00 10.50 -0.80 26 0 0 0
MAR-26 1420 P 0.00 0.00 0.00 11.50 -0.80 24 0 0 0
MAR-26 1430 P 0.00 0.00 0.00 12.60 -0.80 23 0 0 0
MAR-26 1440 P 0.00 0.00 0.00 13.90 -0.80 22 0 0 0
MAR-26 1450 P 0.00 0.00 0.00 15.30 -0.90 21 0 0 0
MAR-26 1460 P 0.00 0.00 0.00 17.10 -0.90 20 0 0 0
MAR-26 1470 P 0.00 0.00 0.00 19.10 -0.90 19 0 0 0
MAR-26 1480 P 0.00 0.00 0.00 21.40 -1.00 18 0 0 0
MAR-26 1490 P 0.00 0.00 0.00 24.30 -1.00 17 0 0 0
MAR-26 1500 P 0.00 0.00 0.00 27.60 -1.00 16 0 0 0
MAR-26 1510 P 0.00 0.00 0.00 32.50 -1.00 15 0 0 0
MAR-26 1520 P 0.00 0.00 0.00 38.00 -1.10 15 0 0 0
MAR-26 1530 P 0.00 0.00 0.00 44.30 -1.10 14 0 0 0
MAR-26 1540 P 0.00 0.00 0.00 51.20 -1.10 14 0 0 0
MAR-26 1550 P 0.00 0.00 0.00 58.80 -1.10 13 0 0 0
MAR-26 1560 P 0.00 0.00 0.00 67.00 -1.10 13 0 0 0
MAR-26 1570 P 0.00 0.00 0.00 75.70 -1.10 12 0 0 0
MAR-26 1580 P 0.00 0.00 0.00 84.90 -1.10 12 0 0 0
MAR-26 1590 P 0.00 0.00 0.00 94.40 -1.10 11 0 0 0
MAR-26 1600 P 0.00 0.00 0.00 104.20 -1.00 11 0 0 0
MAR-26 1610 P 0.00 0.00 0.00 114.10 -1.00 11 0 0 0
MAR-26 1620 P 0.00 0.00 0.00 124.00 -1.00 0 0 0 0
MAR-26 1630 P 0.00 0.00 0.00 134.00 -1.00 0 0 0 0
MAR-26 1640 P 0.00 0.00 0.00 144.00 -1.00 0 0 0 0
MAR-26 1650 P 0.00 0.00 0.00 154.00 -1.00 0 0 0 0
MAR-26 1660 P 0.00 0.00 0.00 164.00 -1.00 0 0 0 0
MAR-26 1670 P 0.00 0.00 0.00 174.00 -1.00 0 0 0 0
MAR-26 1680 P 0.00 0.00 0.00 184.00 -1.00 0 0 0 0
MAR-26 1690 P 0.00 0.00 0.00 194.00 -1.00 0 0 0 0
MAR-26 1700 P 0.00 0.00 0.00 204.00 -1.00 0 0 0 0
MAR-26 1710 P 0.00 0.00 0.00 214.00 -1.00 0 0 0 0
MAR-26 1720 P 0.00 0.00 0.00 224.00 -1.00 0 0 0 0
MAR-26 1730 P 0.00 0.00 0.00 234.00 -1.00 0 0 0 0
MAR-26 1740 P 0.00 0.00 0.00 244.00 -1.00 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
APR-26 1310 C 0.00 0.00 0.00 208.50 -2.10 36 0 0 0
APR-26 1320 C 0.00 0.00 0.00 198.90 -2.10 35 0 0 0
APR-26 1330 C 0.00 0.00 0.00 189.30 -2.20 34 0 0 0
APR-26 1340 C 0.00 0.00 0.00 179.80 -2.10 33 0 0 0
APR-26 1350 C 0.00 0.00 0.00 170.30 -2.10 32 0 0 0
APR-26 1360 C 0.00 0.00 0.00 160.90 -2.00 31 0 0 0
APR-26 1370 C 0.00 0.00 0.00 151.40 -2.10 30 0 0 0
APR-26 1380 C 0.00 0.00 0.00 142.10 -2.00 29 0 0 0
APR-26 1390 C 0.00 0.00 0.00 132.80 -2.00 28 0 0 0
APR-26 1400 C 0.00 0.00 0.00 123.50 -2.00 27 0 0 0
APR-26 1410 C 0.00 0.00 0.00 114.30 -2.00 26 0 0 0
APR-26 1420 C 0.00 0.00 0.00 105.20 -1.90 24 0 0 0
APR-26 1430 C 0.00 0.00 0.00 96.20 -1.90 23 0 0 0
APR-26 1440 C 0.00 0.00 0.00 87.30 -1.90 22 0 0 0
APR-26 1450 C 0.00 0.00 0.00 78.60 -1.80 21 0 0 0
APR-26 1460 C 0.00 0.00 0.00 70.00 -1.70 20 0 0 0
APR-26 1470 C 0.00 0.00 0.00 61.60 -1.60 19 0 0 0
APR-26 1480 C 0.00 0.00 0.00 53.40 -1.60 18 0 0 0
APR-26 1490 C 0.00 0.00 0.00 45.50 -1.50 17 0 0 0
APR-26 1500 C 0.00 0.00 0.00 38.00 -1.30 16 0 0 0
APR-26 1510 C 0.00 0.00 0.00 32.10 -1.30 15 0 0 0
APR-26 1520 C 0.00 0.00 0.00 26.80 -1.10 15 0 0 0
APR-26 1530 C 0.00 0.00 0.00 21.90 -1.00 14 0 0 0
APR-26 1540 C 0.00 0.00 0.00 17.50 -0.90 14 0 0 0
APR-26 1550 C 0.00 0.00 0.00 13.60 -0.80 13 0 0 0
APR-26 1560 C 0.00 0.00 0.00 10.30 -0.60 13 0 0 0
APR-26 1570 C 0.00 0.00 0.00 7.50 -0.50 12 0 0 0
APR-26 1580 C 0.00 0.00 0.00 5.20 -0.50 12 0 0 0
APR-26 1590 C 0.00 0.00 0.00 3.50 -0.30 11 0 0 0
APR-26 1600 C 0.00 0.00 0.00 2.20 -0.20 11 0 0 0
APR-26 1610 C 0.00 0.00 0.00 1.30 -0.10 10 0 0 0
APR-26 1620 C 0.00 0.00 0.00 0.70 -0.10 10 0 0 0
APR-26 1630 C 0.00 0.00 0.00 0.30 -0.10 9 0 0 0
APR-26 1640 C 0.00 0.00 0.00 0.10 -0.10 9 0 0 0
APR-26 1650 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
APR-26 1660 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
APR-26 1670 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
APR-26 1680 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
APR-26 1690 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
APR-26 1700 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
APR-26 1710 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
APR-26 1720 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
APR-26 1730 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
APR-26 1740 C 0.00 0.00 0.00 0.10 0.00 14 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
APR-26 1310 P 0.00 0.00 0.00 18.50 -0.10 36 0 0 0
APR-26 1320 P 0.00 0.00 0.00 18.90 -0.10 35 0 0 0
APR-26 1330 P 0.00 0.00 0.00 19.30 -0.20 34 0 0 0
APR-26 1340 P 0.00 0.00 0.00 19.80 -0.10 33 0 0 0
APR-26 1350 P 0.00 0.00 0.00 20.30 -0.10 32 0 0 0
APR-26 1360 P 0.00 0.00 0.00 20.90 0.00 31 0 0 0
APR-26 1370 P 0.00 0.00 0.00 21.40 -0.10 30 0 0 0
APR-26 1380 P 0.00 0.00 0.00 22.10 0.00 29 0 0 0
APR-26 1390 P 0.00 0.00 0.00 22.80 0.00 28 0 0 0
APR-26 1400 P 0.00 0.00 0.00 23.50 0.00 27 0 0 0
APR-26 1410 P 0.00 0.00 0.00 24.30 0.00 26 0 0 0
APR-26 1420 P 0.00 0.00 0.00 25.20 +0.10 24 0 0 0
APR-26 1430 P 0.00 0.00 0.00 26.20 +0.10 23 0 0 0
APR-26 1440 P 0.00 0.00 0.00 27.30 +0.10 22 0 0 0
APR-26 1450 P 0.00 0.00 0.00 28.60 +0.20 21 0 0 0
APR-26 1460 P 0.00 0.00 0.00 30.00 +0.30 20 0 0 0
APR-26 1470 P 0.00 0.00 0.00 31.60 +0.40 19 0 0 0
APR-26 1480 P 0.00 0.00 0.00 33.40 +0.40 18 0 0 0
APR-26 1490 P 0.00 0.00 0.00 35.50 +0.50 17 0 0 0
APR-26 1500 P 0.00 0.00 0.00 38.00 +0.70 16 0 0 0
APR-26 1510 P 0.00 0.00 0.00 42.10 +0.70 15 0 0 0
APR-26 1520 P 0.00 0.00 0.00 46.80 +0.90 15 0 0 0
APR-26 1530 P 0.00 0.00 0.00 51.90 +1.00 14 0 0 0
APR-26 1540 P 0.00 0.00 0.00 57.50 +1.10 14 0 0 0
APR-26 1550 P 0.00 0.00 0.00 63.60 +1.20 13 0 0 0
APR-26 1560 P 0.00 0.00 0.00 70.30 +1.40 13 0 0 0
APR-26 1570 P 0.00 0.00 0.00 77.50 +1.50 12 0 0 0
APR-26 1580 P 0.00 0.00 0.00 85.20 +1.50 12 0 0 0
APR-26 1590 P 0.00 0.00 0.00 93.50 +1.70 11 0 0 0
APR-26 1600 P 0.00 0.00 0.00 102.20 +1.80 11 0 0 0
APR-26 1610 P 0.00 0.00 0.00 111.30 +1.90 10 0 0 0
APR-26 1620 P 0.00 0.00 0.00 120.70 +1.90 10 0 0 0
APR-26 1630 P 0.00 0.00 0.00 130.30 +1.90 9 0 0 0
APR-26 1640 P 0.00 0.00 0.00 140.10 +1.90 9 0 0 0
APR-26 1650 P 0.00 0.00 0.00 150.00 +1.90 0 0 0 0
APR-26 1660 P 0.00 0.00 0.00 160.00 +2.00 0 0 0 0
APR-26 1670 P 0.00 0.00 0.00 170.00 +2.00 0 0 0 0
APR-26 1680 P 0.00 0.00 0.00 180.00 +2.00 0 0 0 0
APR-26 1690 P 0.00 0.00 0.00 190.00 +2.00 0 0 0 0
APR-26 1700 P 0.00 0.00 0.00 200.00 +2.00 0 0 0 0
APR-26 1710 P 0.00 0.00 0.00 210.00 +2.00 0 0 0 0
APR-26 1720 P 0.00 0.00 0.00 220.00 +2.00 0 0 0 0
APR-26 1730 P 0.00 0.00 0.00 230.00 +2.00 0 0 0 0
APR-26 1740 P 0.00 0.00 0.00 240.00 +2.00 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-26 750 C 0.00 0.00 0.00 781.20 +0.50 97 0 0 0
JUN-26 755 C 0.00 0.00 0.00 776.40 +0.50 96 0 0 0
JUN-26 760 C 0.00 0.00 0.00 771.70 +0.50 96 0 0 0
JUN-26 765 C 0.00 0.00 0.00 766.90 +0.50 95 0 0 0
JUN-26 770 C 0.00 0.00 0.00 762.20 +0.50 95 0 0 0
JUN-26 775 C 0.00 0.00 0.00 757.40 +0.50 94 0 0 0
JUN-26 780 C 0.00 0.00 0.00 752.60 +0.40 94 0 0 0
JUN-26 785 C 0.00 0.00 0.00 747.90 +0.50 93 0 0 0
JUN-26 790 C 0.00 0.00 0.00 743.10 +0.50 93 0 0 0
JUN-26 795 C 0.00 0.00 0.00 738.40 +0.50 92 0 0 0
JUN-26 800 C 0.00 0.00 0.00 733.60 +0.50 91 0 0 0
JUN-26 805 C 0.00 0.00 0.00 728.80 +0.50 91 0 0 0
JUN-26 810 C 0.00 0.00 0.00 724.00 +0.40 90 0 0 0
JUN-26 815 C 0.00 0.00 0.00 719.30 +0.50 90 0 0 0
JUN-26 820 C 0.00 0.00 0.00 714.50 +0.50 89 0 0 0
JUN-26 825 C 0.00 0.00 0.00 709.70 +0.40 89 0 0 0
JUN-26 830 C 0.00 0.00 0.00 704.90 +0.40 88 0 0 0
JUN-26 835 C 0.00 0.00 0.00 700.20 +0.50 88 0 0 0
JUN-26 840 C 0.00 0.00 0.00 695.40 +0.50 87 0 0 0
JUN-26 845 C 0.00 0.00 0.00 690.60 +0.50 87 0 0 0
JUN-26 850 C 0.00 0.00 0.00 685.80 +0.40 86 0 0 0
JUN-26 855 C 0.00 0.00 0.00 681.00 +0.40 85 0 0 0
JUN-26 860 C 0.00 0.00 0.00 676.20 +0.40 85 0 0 0
JUN-26 865 C 0.00 0.00 0.00 671.40 +0.40 84 0 0 0
JUN-26 870 C 0.00 0.00 0.00 666.70 +0.50 84 0 0 0
JUN-26 875 C 0.00 0.00 0.00 661.90 +0.50 83 0 0 0
JUN-26 880 C 0.00 0.00 0.00 657.10 +0.50 83 0 0 0
JUN-26 885 C 0.00 0.00 0.00 652.30 +0.50 82 0 0 0
JUN-26 890 C 0.00 0.00 0.00 647.50 +0.50 82 0 0 0
JUN-26 895 C 0.00 0.00 0.00 642.70 +0.50 81 0 0 0
JUN-26 900 C 0.00 0.00 0.00 637.90 +0.50 81 0 0 0
JUN-26 905 C 0.00 0.00 0.00 633.10 +0.50 80 0 0 0
JUN-26 910 C 0.00 0.00 0.00 628.30 +0.50 80 0 0 0
JUN-26 915 C 0.00 0.00 0.00 623.40 +0.40 79 0 0 0
JUN-26 920 C 0.00 0.00 0.00 618.60 +0.40 78 0 0 0
JUN-26 925 C 0.00 0.00 0.00 613.80 +0.40 78 0 0 0
JUN-26 930 C 0.00 0.00 0.00 609.00 +0.40 77 0 0 0
JUN-26 935 C 0.00 0.00 0.00 604.20 +0.40 77 0 0 0
JUN-26 940 C 0.00 0.00 0.00 599.40 +0.40 76 0 0 0
JUN-26 945 C 0.00 0.00 0.00 594.60 +0.50 76 0 0 0
JUN-26 950 C 0.00 0.00 0.00 589.70 +0.40 75 0 0 0
JUN-26 955 C 0.00 0.00 0.00 584.90 +0.40 75 0 0 0
JUN-26 960 C 0.00 0.00 0.00 580.10 +0.40 74 0 0 0
JUN-26 965 C 0.00 0.00 0.00 575.20 +0.40 74 0 0 0
JUN-26 970 C 0.00 0.00 0.00 570.40 +0.40 73 0 0 0
JUN-26 975 C 0.00 0.00 0.00 565.60 +0.40 73 0 0 0
JUN-26 980 C 0.00 0.00 0.00 560.70 +0.40 72 0 0 0
JUN-26 985 C 0.00 0.00 0.00 555.90 +0.40 71 0 0 0
JUN-26 990 C 0.00 0.00 0.00 551.10 +0.40 71 0 0 0
JUN-26 995 C 0.00 0.00 0.00 546.20 +0.40 70 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 541.40 +0.40 70 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 531.70 +0.40 69 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 522.00 +0.40 68 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 512.30 +0.40 67 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 502.60 +0.40 66 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 492.80 +0.40 64 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 483.10 +0.40 63 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 473.40 +0.40 62 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 463.60 +0.40 61 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 453.90 +0.40 60 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 444.10 +0.40 59 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 434.30 +0.40 58 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 424.50 +0.40 57 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 414.70 +0.30 56 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 405.00 +0.40 55 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 395.10 +0.30 54 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 385.30 +0.30 53 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 375.50 +0.40 51 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 365.70 +0.40 50 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 355.90 +0.40 49 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 346.00 +0.30 48 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 336.20 +0.40 47 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 326.40 +0.40 46 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 316.50 +0.40 45 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 306.70 +0.40 44 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 296.80 +0.40 43 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 287.00 +0.40 42 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 277.10 +0.40 41 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 267.30 +0.40 40 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 257.40 +0.40 39 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 247.60 +0.40 37 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 237.70 +0.40 36 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 227.90 +0.40 35 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 218.00 +0.30 34 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 208.20 +0.40 33 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 198.40 +0.40 32 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 188.60 +0.30 31 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 178.90 +0.40 30 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 169.10 +0.40 29 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 159.40 +0.40 28 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 149.70 +0.40 27 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 140.10 +0.40 26 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 130.50 +0.40 24 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 120.90 +0.30 23 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 111.40 +0.30 22 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 102.00 +0.30 21 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 92.70 +0.30 20 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 83.50 +0.30 19 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 74.50 +0.30 18 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 65.60 +0.30 17 0 0 0
JUN-26 1500 C 0.00 0.00 0.00 56.90 +0.30 16 0 0 0
JUN-26 1510 C 0.00 0.00 0.00 50.50 +0.30 15 0 0 0
JUN-26 1520 C 0.00 0.00 0.00 44.30 +0.20 15 0 0 0
JUN-26 1530 C 0.00 0.00 0.00 38.50 +0.30 14 0 0 0
JUN-26 1540 C 0.00 0.00 0.00 33.00 +0.20 14 0 0 0
JUN-26 1550 C 0.00 0.00 0.00 27.80 +0.10 13 0 0 0
JUN-26 1560 C 0.00 0.00 0.00 23.10 +0.10 13 0 0 0
JUN-26 1570 C 0.00 0.00 0.00 18.80 +0.10 12 0 0 0
JUN-26 1580 C 0.00 0.00 0.00 15.00 +0.10 12 0 0 0
JUN-26 1590 C 0.00 0.00 0.00 11.60 +0.10 11 0 0 0
JUN-26 1600 C 0.00 0.00 0.00 8.70 +0.10 11 0 0 0
JUN-26 1610 C 0.00 0.00 0.00 6.30 +0.10 10 0 0 0
JUN-26 1620 C 0.00 0.00 0.00 4.30 0.00 10 0 0 0
JUN-26 1630 C 0.00 0.00 0.00 2.80 0.00 9 0 0 0
JUN-26 1640 C 0.00 0.00 0.00 1.70 0.00 9 0 0 0
JUN-26 1650 C 0.00 0.00 0.00 0.90 0.00 8 0 0 0
JUN-26 1660 C 0.00 0.00 0.00 0.50 0.00 8 0 0 0
JUN-26 1670 C 0.00 0.00 0.00 0.20 0.00 7 0 0 0
JUN-26 1680 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-26 1690 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-26 1700 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-26 1710 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-26 1720 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-26 1730 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUN-26 1740 C 0.00 0.00 0.00 0.10 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-26 750 P 0.00 0.00 0.00 27.70 -0.50 97 0 0 0
JUN-26 755 P 0.00 0.00 0.00 27.90 -0.50 96 0 0 0
JUN-26 760 P 0.00 0.00 0.00 28.20 -0.50 96 0 0 0
JUN-26 765 P 0.00 0.00 0.00 28.40 -0.50 95 0 0 0
JUN-26 770 P 0.00 0.00 0.00 28.70 -0.50 95 0 0 0
JUN-26 775 P 0.00 0.00 0.00 28.90 -0.50 94 0 0 0
JUN-26 780 P 0.00 0.00 0.00 29.10 -0.60 94 0 0 0
JUN-26 785 P 0.00 0.00 0.00 29.40 -0.50 93 0 0 0
JUN-26 790 P 0.00 0.00 0.00 29.60 -0.50 93 0 0 0
JUN-26 795 P 0.00 0.00 0.00 29.90 -0.50 92 0 0 0
JUN-26 800 P 0.00 0.00 0.00 30.10 -0.50 91 0 0 0
JUN-26 805 P 0.00 0.00 0.00 30.30 -0.50 91 0 0 0
JUN-26 810 P 0.00 0.00 0.00 30.50 -0.60 90 0 0 0
JUN-26 815 P 0.00 0.00 0.00 30.80 -0.50 90 0 0 0
JUN-26 820 P 0.00 0.00 0.00 31.00 -0.50 89 0 0 0
JUN-26 825 P 0.00 0.00 0.00 31.20 -0.60 89 0 0 0
JUN-26 830 P 0.00 0.00 0.00 31.40 -0.60 88 0 0 0
JUN-26 835 P 0.00 0.00 0.00 31.70 -0.50 88 0 0 0
JUN-26 840 P 0.00 0.00 0.00 31.90 -0.50 87 0 0 0
JUN-26 845 P 0.00 0.00 0.00 32.10 -0.50 87 0 0 0
JUN-26 850 P 0.00 0.00 0.00 32.30 -0.60 86 0 0 0
JUN-26 855 P 0.00 0.00 0.00 32.50 -0.60 85 0 0 0
JUN-26 860 P 0.00 0.00 0.00 32.70 -0.60 85 0 0 0
JUN-26 865 P 0.00 0.00 0.00 32.90 -0.60 84 0 0 0
JUN-26 870 P 0.00 0.00 0.00 33.20 -0.50 84 0 0 0
JUN-26 875 P 0.00 0.00 0.00 33.40 -0.50 83 0 0 0
JUN-26 880 P 0.00 0.00 0.00 33.60 -0.50 83 0 0 0
JUN-26 885 P 0.00 0.00 0.00 33.80 -0.50 82 0 0 0
JUN-26 890 P 0.00 0.00 0.00 34.00 -0.50 82 0 0 0
JUN-26 895 P 0.00 0.00 0.00 34.20 -0.50 81 0 0 0
JUN-26 900 P 0.00 0.00 0.00 34.40 -0.50 81 0 0 0
JUN-26 905 P 0.00 0.00 0.00 34.60 -0.50 80 0 0 0
JUN-26 910 P 0.00 0.00 0.00 34.80 -0.50 80 0 0 0
JUN-26 915 P 0.00 0.00 0.00 34.90 -0.60 79 0 0 0
JUN-26 920 P 0.00 0.00 0.00 35.10 -0.60 78 0 0 0
JUN-26 925 P 0.00 0.00 0.00 35.30 -0.60 78 0 0 0
JUN-26 930 P 0.00 0.00 0.00 35.50 -0.60 77 0 0 0
JUN-26 935 P 0.00 0.00 0.00 35.70 -0.60 77 0 0 0
JUN-26 940 P 0.00 0.00 0.00 35.90 -0.60 76 0 0 0
JUN-26 945 P 0.00 0.00 0.00 36.10 -0.50 76 0 0 0
JUN-26 950 P 0.00 0.00 0.00 36.20 -0.60 75 0 0 0
JUN-26 955 P 0.00 0.00 0.00 36.40 -0.60 75 0 0 0
JUN-26 960 P 0.00 0.00 0.00 36.60 -0.60 74 0 0 0
JUN-26 965 P 0.00 0.00 0.00 36.70 -0.60 74 0 0 0
JUN-26 970 P 0.00 0.00 0.00 36.90 -0.60 73 0 0 0
JUN-26 975 P 0.00 0.00 0.00 37.10 -0.60 73 0 0 0
JUN-26 980 P 0.00 0.00 0.00 37.20 -0.60 72 0 0 0
JUN-26 985 P 0.00 0.00 0.00 37.40 -0.60 71 0 0 0
JUN-26 990 P 0.00 0.00 0.00 37.60 -0.60 71 0 0 0
JUN-26 995 P 0.00 0.00 0.00 37.70 -0.60 70 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 37.90 -0.60 70 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 38.20 -0.60 69 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 38.50 -0.60 68 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 38.80 -0.60 67 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 39.10 -0.60 66 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 39.30 -0.60 64 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 39.60 -0.60 63 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 39.90 -0.60 62 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 40.10 -0.60 61 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 40.40 -0.60 60 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 40.60 -0.60 59 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 40.80 -0.60 58 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 41.00 -0.60 57 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 41.20 -0.70 56 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 41.50 -0.60 55 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 41.60 -0.70 54 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 41.80 -0.70 53 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 42.00 -0.60 51 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 42.20 -0.60 50 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 42.40 -0.60 49 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 42.50 -0.70 48 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 42.70 -0.60 47 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 42.90 -0.60 46 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 43.00 -0.60 45 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 43.20 -0.60 44 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 43.30 -0.60 43 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 43.50 -0.60 42 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 43.60 -0.60 41 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 43.80 -0.60 40 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 43.90 -0.60 39 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 44.10 -0.60 37 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 44.20 -0.60 36 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 44.40 -0.60 35 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 44.50 -0.70 34 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 44.70 -0.60 33 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 44.90 -0.60 32 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 45.10 -0.70 31 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 45.40 -0.60 30 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 45.60 -0.60 29 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 45.90 -0.60 28 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 46.20 -0.60 27 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 46.60 -0.60 26 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 47.00 -0.60 24 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 47.40 -0.70 23 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 47.90 -0.70 22 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 48.50 -0.70 21 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 49.20 -0.70 20 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 50.00 -0.70 19 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 51.00 -0.70 18 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 52.10 -0.70 17 0 0 0
JUN-26 1500 P 0.00 0.00 0.00 53.40 -0.70 16 0 0 0
JUN-26 1510 P 0.00 0.00 0.00 57.00 -0.70 15 0 0 0
JUN-26 1520 P 0.00 0.00 0.00 60.80 -0.80 15 0 0 0
JUN-26 1530 P 0.00 0.00 0.00 65.00 -0.70 14 0 0 0
JUN-26 1540 P 0.00 0.00 0.00 69.50 -0.80 14 0 0 0
JUN-26 1550 P 0.00 0.00 0.00 74.30 -0.90 13 0 0 0
JUN-26 1560 P 0.00 0.00 0.00 79.60 -0.90 13 0 0 0
JUN-26 1570 P 0.00 0.00 0.00 85.30 -0.90 12 0 0 0
JUN-26 1580 P 0.00 0.00 0.00 91.50 -0.90 12 0 0 0
JUN-26 1590 P 0.00 0.00 0.00 98.10 -0.90 11 0 0 0
JUN-26 1600 P 0.00 0.00 0.00 105.20 -0.90 11 0 0 0
JUN-26 1610 P 0.00 0.00 0.00 112.80 -0.90 10 0 0 0
JUN-26 1620 P 0.00 0.00 0.00 120.80 -1.00 10 0 0 0
JUN-26 1630 P 0.00 0.00 0.00 129.30 -1.00 9 0 0 0
JUN-26 1640 P 0.00 0.00 0.00 138.20 -1.00 9 0 0 0
JUN-26 1650 P 0.00 0.00 0.00 147.40 -1.00 8 0 0 0
JUN-26 1660 P 0.00 0.00 0.00 157.00 -1.00 8 0 0 0
JUN-26 1670 P 0.00 0.00 0.00 166.70 -1.00 7 0 0 0
JUN-26 1680 P 0.00 0.00 0.00 176.60 -1.00 7 0 0 0
JUN-26 1690 P 0.00 0.00 0.00 186.50 -1.00 0 0 0 0
JUN-26 1700 P 0.00 0.00 0.00 196.50 -1.00 0 0 0 0
JUN-26 1710 P 0.00 0.00 0.00 206.50 -1.00 0 0 0 0
JUN-26 1720 P 0.00 0.00 0.00 216.50 -1.00 0 0 0 0
JUN-26 1730 P 0.00 0.00 0.00 226.50 -1.00 0 0 0 0
JUN-26 1740 P 0.00 0.00 0.00 236.50 -1.00 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
SEP-26 890 C 0.00 0.00 0.00 700.10 +0.40 83 0 0 0
SEP-26 895 C 0.00 0.00 0.00 695.30 +0.40 82 0 0 0
SEP-26 900 C 0.00 0.00 0.00 690.60 +0.40 82 0 0 0
SEP-26 905 C 0.00 0.00 0.00 685.80 +0.40 81 0 0 0
SEP-26 910 C 0.00 0.00 0.00 681.00 +0.40 81 0 0 0
SEP-26 915 C 0.00 0.00 0.00 676.20 +0.40 80 0 0 0
SEP-26 920 C 0.00 0.00 0.00 671.40 +0.40 80 0 0 0
SEP-26 925 C 0.00 0.00 0.00 666.60 +0.40 79 0 0 0
SEP-26 930 C 0.00 0.00 0.00 661.80 +0.40 78 0 0 0
SEP-26 935 C 0.00 0.00 0.00 657.00 +0.40 78 0 0 0
SEP-26 940 C 0.00 0.00 0.00 652.20 +0.40 77 0 0 0
SEP-26 945 C 0.00 0.00 0.00 647.40 +0.40 77 0 0 0
SEP-26 950 C 0.00 0.00 0.00 642.50 +0.40 76 0 0 0
SEP-26 955 C 0.00 0.00 0.00 637.70 +0.40 76 0 0 0
SEP-26 960 C 0.00 0.00 0.00 632.90 +0.40 75 0 0 0
SEP-26 965 C 0.00 0.00 0.00 628.00 +0.40 75 0 0 0
SEP-26 970 C 0.00 0.00 0.00 623.20 +0.40 74 0 0 0
SEP-26 975 C 0.00 0.00 0.00 618.30 +0.40 74 0 0 0
SEP-26 980 C 0.00 0.00 0.00 613.40 +0.40 73 0 0 0
SEP-26 985 C 0.00 0.00 0.00 608.60 +0.40 73 0 0 0
SEP-26 990 C 0.00 0.00 0.00 603.70 +0.40 72 0 0 0
SEP-26 995 C 0.00 0.00 0.00 598.80 +0.40 71 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 593.90 +0.40 71 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 584.10 +0.30 70 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 574.30 +0.40 69 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 564.50 +0.40 68 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 554.60 +0.30 67 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 544.80 +0.40 66 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 534.90 +0.40 64 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 524.90 +0.40 63 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 515.00 +0.40 62 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 505.00 +0.40 61 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 495.00 +0.40 60 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 485.00 +0.40 59 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 475.00 +0.40 58 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 464.90 +0.40 57 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 454.90 +0.40 56 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 444.80 +0.40 55 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 434.60 +0.40 54 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 424.50 +0.40 53 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 414.30 +0.40 51 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 404.10 +0.30 50 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 393.90 +0.30 49 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 383.70 +0.40 48 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 373.50 +0.40 47 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 363.20 +0.40 46 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 352.90 +0.30 45 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 342.70 +0.40 44 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 332.30 +0.40 43 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 322.00 +0.40 42 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 311.70 +0.40 41 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 301.30 +0.40 40 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 290.90 +0.40 39 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 280.60 +0.40 37 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 270.20 +0.40 36 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 259.80 +0.40 35 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 249.40 +0.40 34 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 238.90 +0.40 33 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 228.50 +0.40 32 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 218.10 +0.40 31 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 207.70 +0.40 30 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 197.20 +0.40 29 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 186.80 +0.40 28 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 176.40 +0.40 27 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 166.10 +0.40 26 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 155.70 +0.40 24 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 145.40 +0.40 23 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 135.10 +0.40 22 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 124.80 +0.40 21 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 114.60 +0.30 20 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 104.50 +0.30 19 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 94.50 +0.40 18 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 84.60 +0.40 17 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 74.80 +0.30 16 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 67.90 +0.30 15 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 61.20 +0.30 15 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 54.70 +0.30 14 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 48.40 +0.20 14 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 42.50 +0.30 13 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 36.80 +0.20 13 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 31.50 +0.20 12 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 26.50 +0.20 12 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 22.00 +0.20 11 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 17.80 +0.10 11 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 14.10 +0.20 10 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 10.80 +0.10 10 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 8.00 +0.10 9 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 5.70 +0.10 9 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 3.80 0.00 8 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 2.40 0.00 8 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 1.40 0.00 7 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 0.70 0.00 7 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 0.30 0.00 6 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 66.30 -0.60 77 0 0 0
SEP-26 895 P 0.00 0.00 0.00 66.40 -0.60 77 0 0 0
SEP-26 900 P 0.00 0.00 0.00 66.50 -0.60 76 0 0 0
SEP-26 905 P 0.00 0.00 0.00 66.60 -0.60 76 0 0 0
SEP-26 910 P 0.00 0.00 0.00 66.70 -0.60 75 0 0 0
SEP-26 915 P 0.00 0.00 0.00 66.80 -0.60 74 0 0 0
SEP-26 920 P 0.00 0.00 0.00 66.90 -0.60 74 0 0 0
SEP-26 925 P 0.00 0.00 0.00 67.00 -0.60 73 0 0 0
SEP-26 930 P 0.00 0.00 0.00 67.10 -0.60 73 0 0 0
SEP-26 935 P 0.00 0.00 0.00 67.20 -0.60 72 0 0 0
SEP-26 940 P 0.00 0.00 0.00 67.30 -0.60 72 0 0 0
SEP-26 945 P 0.00 0.00 0.00 67.40 -0.60 71 0 0 0
SEP-26 950 P 0.00 0.00 0.00 67.50 -0.60 71 0 0 0
SEP-26 955 P 0.00 0.00 0.00 67.60 -0.60 70 0 0 0
SEP-26 960 P 0.00 0.00 0.00 67.70 -0.60 70 0 0 0
SEP-26 965 P 0.00 0.00 0.00 67.80 -0.60 69 0 0 0
SEP-26 970 P 0.00 0.00 0.00 67.90 -0.60 69 0 0 0
SEP-26 975 P 0.00 0.00 0.00 68.00 -0.60 68 0 0 0
SEP-26 980 P 0.00 0.00 0.00 68.10 -0.60 67 0 0 0
SEP-26 985 P 0.00 0.00 0.00 68.20 -0.60 67 0 0 0
SEP-26 990 P 0.00 0.00 0.00 68.30 -0.60 66 0 0 0
SEP-26 995 P 0.00 0.00 0.00 68.40 -0.60 66 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 68.50 -0.60 65 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 68.60 -0.60 64 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 68.70 -0.60 63 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 68.80 -0.60 62 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 68.90 -0.60 61 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 69.00 -0.60 60 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 69.10 -0.60 59 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 69.20 -0.60 58 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 69.30 -0.60 57 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 69.40 -0.60 56 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 69.50 -0.60 55 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 69.60 -0.60 54 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 69.70 -0.60 53 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 69.80 -0.60 52 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 69.90 -0.60 51 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 70.00 -0.60 50 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 70.10 -0.60 49 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 70.20 -0.60 48 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 70.30 -0.60 47 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 70.40 -0.60 46 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 70.50 -0.60 46 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 70.60 -0.60 45 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 70.70 -0.60 44 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 70.80 -0.60 43 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 70.90 -0.60 42 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 71.00 -0.60 41 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 71.10 -0.60 40 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 71.20 -0.60 39 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 71.30 -0.60 38 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 71.40 -0.60 37 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 71.50 -0.60 36 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 71.60 -0.60 35 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 71.70 -0.60 34 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 71.80 -0.60 33 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 71.90 -0.60 33 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 72.00 -0.60 32 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 72.10 -0.60 31 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 72.20 -0.60 30 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 72.30 -0.60 29 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 72.40 -0.60 28 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 72.50 -0.60 27 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 72.60 -0.60 26 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 72.70 -0.60 25 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 72.80 -0.60 24 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 72.90 -0.60 23 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 73.00 -0.60 22 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 73.10 -0.60 21 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 73.20 -0.60 20 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 73.30 -0.60 19 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 73.40 -0.60 18 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 73.50 -0.60 17 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 73.70 -0.70 16 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 76.80 -0.70 15 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 80.10 -0.70 15 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 83.60 -0.70 14 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 87.30 -0.80 14 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 91.40 -0.70 13 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 95.70 -0.80 13 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 100.40 -0.80 12 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 105.40 -0.80 12 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 110.90 -0.80 11 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 116.70 -0.90 11 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 123.00 -0.80 10 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 129.70 -0.90 10 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 136.90 -0.90 9 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 144.60 -0.90 9 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 152.70 -1.00 8 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 161.30 -1.00 8 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 170.30 -1.00 7 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 179.60 -1.00 7 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 189.20 -1.00 6 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 199.00 -1.00 6 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 208.90 -1.00 0 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 218.90 -1.00 0 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 228.90 -1.00 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 C 0.00 0.00 0.00 623.90 +0.40 70 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 613.90 +0.50 69 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 603.80 +0.40 68 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 593.70 +0.40 67 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 583.60 +0.40 66 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 573.40 +0.40 64 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 563.20 +0.40 63 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 553.00 +0.40 62 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 542.80 +0.50 61 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 532.50 +0.50 60 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 522.10 +0.40 59 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 511.80 +0.40 58 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 501.40 +0.40 57 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 490.90 +0.40 56 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 480.50 +0.40 55 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 470.00 +0.40 54 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 459.40 +0.40 53 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 448.90 +0.40 51 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 438.30 +0.40 50 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 427.70 +0.40 49 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 417.00 +0.40 48 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 406.30 +0.40 47 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 395.60 +0.40 46 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 384.90 +0.50 45 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 374.10 +0.40 44 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 363.30 +0.40 43 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 352.50 +0.50 42 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 341.60 +0.40 41 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 330.70 +0.40 40 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 319.80 +0.40 39 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 308.90 +0.50 37 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 297.90 +0.40 36 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 286.90 +0.40 35 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 275.90 +0.40 34 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 264.90 +0.40 33 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 253.90 +0.50 32 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 242.80 +0.40 31 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 231.80 +0.50 30 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 220.70 +0.40 29 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 209.60 +0.40 28 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 198.50 +0.40 27 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 187.40 +0.40 26 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 176.40 +0.40 24 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 165.30 +0.40 23 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 154.30 +0.40 22 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 143.30 +0.50 21 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 132.30 +0.40 20 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 121.40 +0.40 19 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 110.50 +0.40 18 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 99.70 +0.40 17 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 89.10 +0.40 16 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 81.70 +0.30 15 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 74.60 +0.40 15 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 67.60 +0.30 14 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 60.80 +0.30 14 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 54.30 +0.30 13 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 48.00 +0.30 13 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 42.00 +0.20 12 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 36.30 +0.20 12 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 31.00 +0.20 11 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 26.00 +0.20 11 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 21.40 +0.20 10 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 17.20 +0.20 10 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 13.40 +0.10 9 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 10.20 +0.10 9 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 7.40 +0.10 8 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 5.10 +0.10 8 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 3.30 0.00 7 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 2.00 0.00 7 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 1.10 +0.10 6 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 0.50 0.00 6 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 0.20 0.00 5 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 P 0.00 0.00 0.00 85.40 -0.60 58 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 85.50 -0.60 57 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 85.60 -0.60 56 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 85.70 -0.60 55 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 85.80 -0.60 55 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 85.90 -0.60 54 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 86.00 -0.60 53 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 86.10 -0.60 52 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 86.20 -0.60 51 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 86.30 -0.60 50 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 86.40 -0.60 49 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 86.50 -0.60 48 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 86.60 -0.60 48 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 86.70 -0.60 47 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 86.80 -0.60 46 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 86.90 -0.60 45 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 87.00 -0.60 44 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 87.10 -0.60 43 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 87.20 -0.60 42 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 87.30 -0.60 42 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 87.40 -0.60 41 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 87.50 -0.60 40 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 87.60 -0.60 39 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 87.70 -0.60 38 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 87.80 -0.60 38 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 87.90 -0.60 37 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 88.00 -0.60 36 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 88.10 -0.60 35 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 88.20 -0.60 34 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 88.30 -0.60 34 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 88.40 -0.60 33 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 88.50 -0.60 32 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 88.60 -0.60 31 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 88.70 -0.60 30 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 88.80 -0.60 29 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 88.90 -0.60 29 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 89.00 -0.60 28 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 89.10 -0.60 27 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 89.20 -0.60 26 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 89.30 -0.60 25 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 89.40 -0.60 25 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 89.50 -0.60 24 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 89.60 -0.60 23 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 89.70 -0.60 22 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 89.80 -0.60 21 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 89.90 -0.60 20 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 90.00 -0.60 19 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 90.10 -0.60 19 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 90.20 -0.60 18 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 90.30 -0.60 17 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 90.40 -0.60 16 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 93.00 -0.70 15 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 95.90 -0.60 15 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 98.90 -0.70 14 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 102.10 -0.70 14 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 105.60 -0.70 13 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 109.30 -0.70 13 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 113.30 -0.80 12 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 117.60 -0.80 12 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 122.30 -0.80 11 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 127.30 -0.80 11 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 132.70 -0.80 10 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 138.50 -0.80 10 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 144.70 -0.90 9 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 151.50 -0.90 9 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 158.70 -0.90 8 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 166.40 -0.90 8 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 174.60 -1.00 7 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 183.30 -1.00 7 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 192.40 -0.90 6 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 201.80 -1.00 6 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 211.50 -1.00 5 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 221.40 -1.00 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 1250 C 0.00 0.00 0.00 424.00 +0.40 46 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 412.90 +0.50 45 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 401.60 +0.40 44 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 390.30 +0.40 43 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 379.00 +0.40 42 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 367.70 +0.40 41 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 356.30 +0.40 40 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 344.90 +0.40 39 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 333.40 +0.40 37 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 322.00 +0.50 36 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 310.40 +0.40 35 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 298.90 +0.40 34 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 287.30 +0.40 33 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 275.70 +0.40 32 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 264.10 +0.50 31 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 252.40 +0.40 30 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 240.80 +0.50 29 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 229.10 +0.50 28 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 217.40 +0.50 27 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 205.70 +0.50 26 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 194.00 +0.50 24 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 182.20 +0.40 23 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 170.50 +0.40 22 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 158.80 +0.40 21 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 147.20 +0.50 20 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 135.50 +0.40 19 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 123.90 +0.40 18 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 112.40 +0.40 17 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 101.00 +0.40 16 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 93.30 +0.40 15 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 85.80 +0.40 15 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 78.40 +0.30 14 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 71.20 +0.30 14 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 64.30 +0.40 13 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 57.50 +0.30 13 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 51.00 +0.30 12 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 44.70 +0.20 12 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 38.80 +0.30 11 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 33.20 +0.30 11 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 27.90 +0.20 10 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 23.00 +0.20 10 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 18.60 +0.20 9 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 14.60 +0.20 9 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 11.10 +0.20 8 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 8.00 0.00 8 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 5.60 +0.10 7 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 3.60 0.00 7 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 2.10 0.00 6 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 1.10 0.00 6 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 0.50 0.00 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 1250 P 0.00 0.00 0.00 102.00 -0.60 37 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 102.10 -0.60 36 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 102.20 -0.60 35 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 102.30 -0.60 35 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 102.40 -0.60 34 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 102.50 -0.60 33 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 102.60 -0.60 32 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 102.70 -0.60 32 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 102.80 -0.60 31 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 102.90 -0.60 30 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 103.00 -0.60 30 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 103.10 -0.60 29 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 103.20 -0.60 28 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 103.30 -0.60 27 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 103.40 -0.60 27 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 103.50 -0.60 26 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 103.60 -0.60 25 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 103.70 -0.60 24 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 103.80 -0.60 24 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 103.90 -0.60 23 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 104.00 -0.60 22 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 104.10 -0.60 21 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 104.20 -0.60 21 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 104.30 -0.60 20 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 104.40 -0.60 19 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 104.50 -0.60 18 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 104.60 -0.60 17 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 104.70 -0.60 17 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 104.80 -0.60 16 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 107.10 -0.60 15 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 109.60 -0.60 15 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 112.20 -0.70 14 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 115.00 -0.70 14 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 118.10 -0.60 13 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 121.30 -0.70 13 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 124.80 -0.70 12 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 128.50 -0.80 12 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 132.60 -0.70 11 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 137.00 -0.70 11 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 141.70 -0.80 10 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 146.80 -0.80 10 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 152.40 -0.80 9 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 158.40 -0.80 9 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 164.90 -0.80 8 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 171.80 -1.00 8 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 179.40 -0.90 7 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 187.40 -1.00 7 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 195.90 -1.00 6 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 204.90 -1.00 6 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 214.30 -1.00 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED