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
03 APR 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
APR-26 1260 C 0.00 0.00 0.00 206.90 +16.20 37 0 0 0
APR-26 1270 C 0.00 0.00 0.00 197.10 +16.00 36 0 0 0
APR-26 1280 C 0.00 0.00 0.00 187.40 +16.00 35 0 0 0
APR-26 1290 C 0.00 0.00 0.00 177.80 +15.90 34 0 0 0
APR-26 1300 C 0.00 0.00 0.00 168.10 +15.80 33 0 0 0
APR-26 1310 C 0.00 0.00 0.00 158.50 +15.70 32 0 0 0
APR-26 1320 C 0.00 0.00 0.00 148.90 +15.50 31 0 0 0
APR-26 1330 C 0.00 0.00 0.00 139.40 +15.40 30 0 0 0
APR-26 1340 C 0.00 0.00 0.00 129.90 +15.20 29 0 0 0
APR-26 1350 C 0.00 0.00 0.00 120.50 +15.00 28 0 0 0
APR-26 1360 C 0.00 0.00 0.00 111.20 +14.90 27 0 0 0
APR-26 1370 C 0.00 0.00 0.00 101.90 +14.60 26 0 0 0
APR-26 1380 C 0.00 0.00 0.00 92.80 +14.30 24 0 0 0
APR-26 1390 C 0.00 0.00 0.00 83.80 +14.00 23 0 0 0
APR-26 1400 C 0.00 0.00 0.00 74.90 +13.60 22 0 0 0
APR-26 1410 C 0.00 0.00 0.00 66.20 +13.20 21 0 0 0
APR-26 1420 C 0.00 0.00 0.00 57.70 +12.60 20 0 0 0
APR-26 1430 C 0.00 0.00 0.00 49.50 +12.00 19 0 0 0
APR-26 1440 C 0.00 0.00 0.00 41.60 +11.30 18 0 0 0
APR-26 1450 C 0.00 0.00 0.00 34.10 +10.40 17 0 0 0
APR-26 1460 C 0.00 0.00 0.00 27.00 +8.40 16 0 0 0
APR-26 1470 C 0.00 0.00 0.00 21.50 +7.30 15 0 0 0
APR-26 1480 C 0.00 0.00 0.00 16.60 +6.20 15 0 0 0
APR-26 1490 C 0.00 0.00 0.00 12.40 +5.00 14 0 0 0
APR-26 1500 C 0.00 0.00 0.00 8.90 +4.00 14 0 0 0
APR-26 1510 C 0.00 0.00 0.00 6.10 +3.00 13 0 0 0
APR-26 1520 C 0.00 0.00 0.00 3.90 +2.10 13 0 0 0
APR-26 1530 C 0.00 0.00 0.00 2.40 +1.40 12 0 0 0
APR-26 1540 C 0.00 0.00 0.00 1.30 +0.80 12 0 0 0
APR-26 1550 C 0.00 0.00 0.00 0.70 +0.50 11 0 0 0
APR-26 1560 C 0.00 0.00 0.00 0.30 +0.20 11 0 0 0
APR-26 1570 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
APR-26 1580 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
APR-26 1590 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
APR-26 1600 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
APR-26 1610 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
APR-26 1620 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-26 1630 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
APR-26 1640 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-26 1650 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-26 1660 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-26 1670 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
APR-26 1680 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-26 1690 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-26 1700 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
APR-26 1710 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-26 1720 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-26 1730 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-26 1740 C 0.00 0.00 0.00 0.10 0.00 23 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 1260 P 0.00 0.00 0.00 4.70 -1.00 37 0 0 0
APR-26 1270 P 0.00 0.00 0.00 4.90 -1.20 36 0 0 0
APR-26 1280 P 0.00 0.00 0.00 5.20 -1.20 35 0 0 0
APR-26 1290 P 0.00 0.00 0.00 5.60 -1.30 34 0 0 0
APR-26 1300 P 0.00 0.00 0.00 5.90 -1.40 33 0 0 0
APR-26 1310 P 0.00 0.00 0.00 6.30 -1.50 32 0 0 0
APR-26 1320 P 0.00 0.00 0.00 6.70 -1.70 31 0 0 0
APR-26 1330 P 0.00 0.00 0.00 7.20 -1.80 30 0 0 0
APR-26 1340 P 0.00 0.00 0.00 7.70 -2.00 29 0 0 0
APR-26 1350 P 0.00 0.00 0.00 8.30 -2.20 28 0 0 0
APR-26 1360 P 0.00 0.00 0.00 9.00 -2.30 27 0 0 0
APR-26 1370 P 0.00 0.00 0.00 9.70 -2.60 26 0 0 0
APR-26 1380 P 0.00 0.00 0.00 10.60 -2.90 24 0 0 0
APR-26 1390 P 0.00 0.00 0.00 11.60 -3.20 23 0 0 0
APR-26 1400 P 0.00 0.00 0.00 12.70 -3.60 22 0 0 0
APR-26 1410 P 0.00 0.00 0.00 14.00 -4.00 21 0 0 0
APR-26 1420 P 0.00 0.00 0.00 15.50 -4.60 20 0 0 0
APR-26 1430 P 0.00 0.00 0.00 17.30 -5.20 19 0 0 0
APR-26 1440 P 0.00 0.00 0.00 19.40 -5.90 18 0 0 0
APR-26 1450 P 0.00 0.00 0.00 21.90 -6.80 17 0 0 0
APR-26 1460 P 0.00 0.00 0.00 24.80 -8.80 16 0 0 0
APR-26 1470 P 0.00 0.00 0.00 29.30 -9.90 15 0 0 0
APR-26 1480 P 0.00 0.00 0.00 34.40 -11.00 15 0 0 0
APR-26 1490 P 0.00 0.00 0.00 40.20 -12.20 14 0 0 0
APR-26 1500 P 0.00 0.00 0.00 46.70 -13.20 14 0 0 0
APR-26 1510 P 0.00 0.00 0.00 53.90 -14.20 13 0 0 0
APR-26 1520 P 0.00 0.00 0.00 61.70 -15.10 13 0 0 0
APR-26 1530 P 0.00 0.00 0.00 70.20 -15.80 12 0 0 0
APR-26 1540 P 0.00 0.00 0.00 79.10 -16.40 12 0 0 0
APR-26 1550 P 0.00 0.00 0.00 88.50 -16.70 11 0 0 0
APR-26 1560 P 0.00 0.00 0.00 98.10 -17.00 11 0 0 0
APR-26 1570 P 0.00 0.00 0.00 107.90 -17.10 10 0 0 0
APR-26 1580 P 0.00 0.00 0.00 117.80 -17.20 0 0 0 0
APR-26 1590 P 0.00 0.00 0.00 127.80 -17.20 0 0 0 0
APR-26 1600 P 0.00 0.00 0.00 137.80 -17.20 0 0 0 0
APR-26 1610 P 0.00 0.00 0.00 147.80 -17.20 0 0 0 0
APR-26 1620 P 0.00 0.00 0.00 157.80 -17.20 0 0 0 0
APR-26 1630 P 0.00 0.00 0.00 167.80 -17.20 0 0 0 0
APR-26 1640 P 0.00 0.00 0.00 177.80 -17.20 0 0 0 0
APR-26 1650 P 0.00 0.00 0.00 187.80 -17.20 0 0 0 0
APR-26 1660 P 0.00 0.00 0.00 197.80 -17.20 0 0 0 0
APR-26 1670 P 0.00 0.00 0.00 207.80 -17.20 0 0 0 0
APR-26 1680 P 0.00 0.00 0.00 217.80 -17.20 0 0 0 0
APR-26 1690 P 0.00 0.00 0.00 227.80 -17.20 0 0 0 0
APR-26 1700 P 0.00 0.00 0.00 237.80 -17.20 0 0 0 0
APR-26 1710 P 0.00 0.00 0.00 247.80 -17.20 0 0 0 0
APR-26 1720 P 0.00 0.00 0.00 257.80 -17.20 0 0 0 0
APR-26 1730 P 0.00 0.00 0.00 267.80 -17.20 0 0 0 0
APR-26 1740 P 0.00 0.00 0.00 277.80 -17.20 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
MAY-26 1260 C 0.00 0.00 0.00 224.00 +17.90 39 0 0 0
MAY-26 1270 C 0.00 0.00 0.00 214.40 +17.90 37 0 0 0
MAY-26 1280 C 0.00 0.00 0.00 204.90 +17.90 36 0 0 0
MAY-26 1290 C 0.00 0.00 0.00 195.30 +17.80 35 0 0 0
MAY-26 1300 C 0.00 0.00 0.00 185.80 +17.80 34 0 0 0
MAY-26 1310 C 0.00 0.00 0.00 176.30 +17.70 33 0 0 0
MAY-26 1320 C 0.00 0.00 0.00 166.80 +17.60 32 0 0 0
MAY-26 1330 C 0.00 0.00 0.00 157.40 +17.50 31 0 0 0
MAY-26 1340 C 0.00 0.00 0.00 148.10 +17.50 30 0 0 0
MAY-26 1350 C 0.00 0.00 0.00 138.70 +17.30 29 0 0 0
MAY-26 1360 C 0.00 0.00 0.00 129.50 +17.30 28 0 0 0
MAY-26 1370 C 0.00 0.00 0.00 120.30 +17.10 27 0 0 0
MAY-26 1380 C 0.00 0.00 0.00 111.20 +17.00 26 0 0 0
MAY-26 1390 C 0.00 0.00 0.00 102.10 +16.70 24 0 0 0
MAY-26 1400 C 0.00 0.00 0.00 93.20 +16.50 23 0 0 0
MAY-26 1410 C 0.00 0.00 0.00 84.40 +16.20 22 0 0 0
MAY-26 1420 C 0.00 0.00 0.00 75.70 +15.90 21 0 0 0
MAY-26 1430 C 0.00 0.00 0.00 67.20 +15.50 20 0 0 0
MAY-26 1440 C 0.00 0.00 0.00 59.00 +15.10 19 0 0 0
MAY-26 1450 C 0.00 0.00 0.00 50.90 +14.40 18 0 0 0
MAY-26 1460 C 0.00 0.00 0.00 43.20 +12.40 17 0 0 0
MAY-26 1470 C 0.00 0.00 0.00 35.80 +10.30 16 0 0 0
MAY-26 1480 C 0.00 0.00 0.00 30.10 +9.40 15 0 0 0
MAY-26 1490 C 0.00 0.00 0.00 24.90 +8.50 15 0 0 0
MAY-26 1500 C 0.00 0.00 0.00 20.20 +7.50 14 0 0 0
MAY-26 1510 C 0.00 0.00 0.00 16.00 +6.50 14 0 0 0
MAY-26 1520 C 0.00 0.00 0.00 12.30 +5.40 13 0 0 0
MAY-26 1530 C 0.00 0.00 0.00 9.20 +4.50 13 0 0 0
MAY-26 1540 C 0.00 0.00 0.00 6.60 +3.50 12 0 0 0
MAY-26 1550 C 0.00 0.00 0.00 4.60 +2.70 12 0 0 0
MAY-26 1560 C 0.00 0.00 0.00 3.00 +1.90 11 0 0 0
MAY-26 1570 C 0.00 0.00 0.00 1.80 +1.20 11 0 0 0
MAY-26 1580 C 0.00 0.00 0.00 1.00 +0.70 10 0 0 0
MAY-26 1590 C 0.00 0.00 0.00 0.50 +0.40 10 0 0 0
MAY-26 1600 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
MAY-26 1610 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAY-26 1620 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAY-26 1630 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
MAY-26 1260 P 0.00 0.00 0.00 17.50 -0.30 39 0 0 0
MAY-26 1270 P 0.00 0.00 0.00 17.90 -0.30 37 0 0 0
MAY-26 1280 P 0.00 0.00 0.00 18.40 -0.30 36 0 0 0
MAY-26 1290 P 0.00 0.00 0.00 18.80 -0.40 35 0 0 0
MAY-26 1300 P 0.00 0.00 0.00 19.30 -0.40 34 0 0 0
MAY-26 1310 P 0.00 0.00 0.00 19.80 -0.50 33 0 0 0
MAY-26 1320 P 0.00 0.00 0.00 20.30 -0.60 32 0 0 0
MAY-26 1330 P 0.00 0.00 0.00 20.90 -0.70 31 0 0 0
MAY-26 1340 P 0.00 0.00 0.00 21.60 -0.70 30 0 0 0
MAY-26 1350 P 0.00 0.00 0.00 22.20 -0.90 29 0 0 0
MAY-26 1360 P 0.00 0.00 0.00 23.00 -0.90 28 0 0 0
MAY-26 1370 P 0.00 0.00 0.00 23.80 -1.10 27 0 0 0
MAY-26 1380 P 0.00 0.00 0.00 24.70 -1.20 26 0 0 0
MAY-26 1390 P 0.00 0.00 0.00 25.60 -1.50 24 0 0 0
MAY-26 1400 P 0.00 0.00 0.00 26.70 -1.70 23 0 0 0
MAY-26 1410 P 0.00 0.00 0.00 27.90 -2.00 22 0 0 0
MAY-26 1420 P 0.00 0.00 0.00 29.20 -2.30 21 0 0 0
MAY-26 1430 P 0.00 0.00 0.00 30.70 -2.70 20 0 0 0
MAY-26 1440 P 0.00 0.00 0.00 32.50 -3.10 19 0 0 0
MAY-26 1450 P 0.00 0.00 0.00 34.40 -3.80 18 0 0 0
MAY-26 1460 P 0.00 0.00 0.00 36.70 -5.80 17 0 0 0
MAY-26 1470 P 0.00 0.00 0.00 39.30 -7.90 16 0 0 0
MAY-26 1480 P 0.00 0.00 0.00 43.60 -8.80 15 0 0 0
MAY-26 1490 P 0.00 0.00 0.00 48.40 -9.70 15 0 0 0
MAY-26 1500 P 0.00 0.00 0.00 53.70 -10.70 14 0 0 0
MAY-26 1510 P 0.00 0.00 0.00 59.50 -11.70 14 0 0 0
MAY-26 1520 P 0.00 0.00 0.00 65.80 -12.80 13 0 0 0
MAY-26 1530 P 0.00 0.00 0.00 72.70 -13.70 13 0 0 0
MAY-26 1540 P 0.00 0.00 0.00 80.10 -14.70 12 0 0 0
MAY-26 1550 P 0.00 0.00 0.00 88.10 -15.50 12 0 0 0
MAY-26 1560 P 0.00 0.00 0.00 96.50 -16.30 11 0 0 0
MAY-26 1570 P 0.00 0.00 0.00 105.30 -17.00 11 0 0 0
MAY-26 1580 P 0.00 0.00 0.00 114.50 -17.50 10 0 0 0
MAY-26 1590 P 0.00 0.00 0.00 124.00 -17.80 10 0 0 0
MAY-26 1600 P 0.00 0.00 0.00 133.70 -18.00 9 0 0 0
MAY-26 1610 P 0.00 0.00 0.00 143.60 -18.10 9 0 0 0
MAY-26 1620 P 0.00 0.00 0.00 153.50 -18.20 0 0 0 0
MAY-26 1630 P 0.00 0.00 0.00 163.50 -18.20 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 0.00 739.50 +16.90 94 0 0 0
JUN-26 755 C 0.00 0.00 0.00 734.70 +16.90 93 0 0 0
JUN-26 760 C 0.00 0.00 0.00 729.80 +16.80 92 0 0 0
JUN-26 765 C 0.00 0.00 0.00 725.00 +16.90 92 0 0 0
JUN-26 770 C 0.00 0.00 0.00 720.20 +16.90 91 0 0 0
JUN-26 775 C 0.00 0.00 0.00 715.40 +16.90 91 0 0 0
JUN-26 780 C 0.00 0.00 0.00 710.50 +16.80 90 0 0 0
JUN-26 785 C 0.00 0.00 0.00 705.70 +16.80 90 0 0 0
JUN-26 790 C 0.00 0.00 0.00 700.90 +16.90 89 0 0 0
JUN-26 795 C 0.00 0.00 0.00 696.00 +16.80 89 0 0 0
JUN-26 800 C 0.00 0.00 0.00 691.20 +16.80 88 0 0 0
JUN-26 805 C 0.00 0.00 0.00 686.40 +16.80 88 0 0 0
JUN-26 810 C 0.00 0.00 0.00 681.60 +16.90 87 0 0 0
JUN-26 815 C 0.00 0.00 0.00 676.70 +16.80 87 0 0 0
JUN-26 820 C 0.00 0.00 0.00 671.90 +16.80 86 0 0 0
JUN-26 825 C 0.00 0.00 0.00 667.10 +16.80 86 0 0 0
JUN-26 830 C 0.00 0.00 0.00 662.20 +16.80 85 0 0 0
JUN-26 835 C 0.00 0.00 0.00 657.40 +16.80 84 0 0 0
JUN-26 840 C 0.00 0.00 0.00 652.60 +16.80 84 0 0 0
JUN-26 845 C 0.00 0.00 0.00 647.70 +16.70 83 0 0 0
JUN-26 850 C 0.00 0.00 0.00 642.90 +16.80 83 0 0 0
JUN-26 855 C 0.00 0.00 0.00 638.10 +16.80 82 0 0 0
JUN-26 860 C 0.00 0.00 0.00 633.20 +16.70 82 0 0 0
JUN-26 865 C 0.00 0.00 0.00 628.40 +16.80 81 0 0 0
JUN-26 870 C 0.00 0.00 0.00 623.60 +16.80 81 0 0 0
JUN-26 875 C 0.00 0.00 0.00 618.70 +16.70 80 0 0 0
JUN-26 880 C 0.00 0.00 0.00 613.90 +16.80 80 0 0 0
JUN-26 885 C 0.00 0.00 0.00 609.00 +16.70 79 0 0 0
JUN-26 890 C 0.00 0.00 0.00 604.20 +16.70 78 0 0 0
JUN-26 895 C 0.00 0.00 0.00 599.40 +16.70 78 0 0 0
JUN-26 900 C 0.00 0.00 0.00 594.50 +16.70 77 0 0 0
JUN-26 905 C 0.00 0.00 0.00 589.70 +16.70 77 0 0 0
JUN-26 910 C 0.00 0.00 0.00 584.80 +16.70 76 0 0 0
JUN-26 915 C 0.00 0.00 0.00 580.00 +16.70 76 0 0 0
JUN-26 920 C 0.00 0.00 0.00 575.20 +16.70 75 0 0 0
JUN-26 925 C 0.00 0.00 0.00 570.30 +16.70 75 0 0 0
JUN-26 930 C 0.00 0.00 0.00 565.50 +16.70 74 0 0 0
JUN-26 935 C 0.00 0.00 0.00 560.60 +16.60 74 0 0 0
JUN-26 940 C 0.00 0.00 0.00 555.80 +16.70 73 0 0 0
JUN-26 945 C 0.00 0.00 0.00 550.90 +16.60 73 0 0 0
JUN-26 950 C 0.00 0.00 0.00 546.10 +16.70 72 0 0 0
JUN-26 955 C 0.00 0.00 0.00 541.20 +16.60 71 0 0 0
JUN-26 960 C 0.00 0.00 0.00 536.40 +16.60 71 0 0 0
JUN-26 965 C 0.00 0.00 0.00 531.50 +16.60 70 0 0 0
JUN-26 970 C 0.00 0.00 0.00 526.70 +16.60 70 0 0 0
JUN-26 975 C 0.00 0.00 0.00 521.80 +16.60 69 0 0 0
JUN-26 980 C 0.00 0.00 0.00 517.00 +16.60 69 0 0 0
JUN-26 985 C 0.00 0.00 0.00 512.10 +16.60 68 0 0 0
JUN-26 990 C 0.00 0.00 0.00 507.30 +16.60 68 0 0 0
JUN-26 995 C 0.00 0.00 0.00 502.40 +16.50 67 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 497.60 +16.60 67 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 487.80 +16.50 65 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 478.10 +16.50 64 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 468.40 +16.50 63 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 458.70 +16.50 62 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 449.00 +16.50 61 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 439.20 +16.40 60 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 429.50 +16.40 59 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 419.80 +16.40 58 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 410.00 +16.30 57 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 400.30 +16.30 56 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 390.60 +16.40 55 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 380.80 +16.30 54 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 371.10 +16.30 53 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 361.30 +16.20 51 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 351.60 +16.20 50 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 341.80 +16.10 49 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 332.10 +16.10 48 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 322.40 +16.10 47 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 312.60 +16.10 46 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 302.90 +16.10 45 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 293.10 +16.00 44 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 283.40 +15.90 43 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 273.70 +15.90 42 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 264.00 +15.90 41 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 254.20 +15.80 40 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 244.50 +15.70 39 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 234.80 +15.70 37 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 225.10 +15.60 36 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 215.50 +15.60 35 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 205.80 +15.50 34 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 196.20 +15.40 33 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 186.50 +15.30 32 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 176.90 +15.20 31 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 167.40 +15.10 30 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 157.80 +15.00 29 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 148.30 +14.80 28 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 138.90 +14.80 27 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 129.40 +14.50 26 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 120.10 +14.40 24 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 110.80 +14.10 23 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 101.60 +13.90 22 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 92.50 +13.60 21 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 83.50 +13.30 20 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 74.70 +13.00 19 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 66.00 +12.60 18 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 57.50 +12.00 17 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 49.30 +9.80 16 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 43.00 +9.20 15 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 37.10 +8.50 15 0 0 0
JUN-26 1500 C 0.00 0.00 0.00 31.60 +7.90 14 0 0 0
JUN-26 1510 C 0.00 0.00 0.00 26.50 +7.20 14 0 0 0
JUN-26 1520 C 0.00 0.00 0.00 21.80 +6.40 13 0 0 0
JUN-26 1530 C 0.00 0.00 0.00 17.50 +5.50 13 0 0 0
JUN-26 1540 C 0.00 0.00 0.00 13.80 +4.80 12 0 0 0
JUN-26 1550 C 0.00 0.00 0.00 10.50 +4.00 12 0 0 0
JUN-26 1560 C 0.00 0.00 0.00 7.70 +3.20 11 0 0 0
JUN-26 1570 C 0.00 0.00 0.00 5.50 +2.50 11 0 0 0
JUN-26 1580 C 0.00 0.00 0.00 3.70 +1.80 10 0 0 0
JUN-26 1590 C 0.00 0.00 0.00 2.30 +1.20 10 0 0 0
JUN-26 1600 C 0.00 0.00 0.00 1.40 +0.80 9 0 0 0
JUN-26 1610 C 0.00 0.00 0.00 0.70 +0.40 9 0 0 0
JUN-26 1620 C 0.00 0.00 0.00 0.40 +0.30 8 0 0 0
JUN-26 1630 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-26 1640 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-26 1650 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-26 1660 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUN-26 1670 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUN-26 1680 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUN-26 1690 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUN-26 1700 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUN-26 1710 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-26 1720 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-26 1730 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-26 1740 C 0.00 0.00 0.00 0.10 0.00 12 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 15.20 -0.40 94 0 0 0
JUN-26 755 P 0.00 0.00 0.00 15.40 -0.40 93 0 0 0
JUN-26 760 P 0.00 0.00 0.00 15.50 -0.50 92 0 0 0
JUN-26 765 P 0.00 0.00 0.00 15.70 -0.40 92 0 0 0
JUN-26 770 P 0.00 0.00 0.00 15.90 -0.40 91 0 0 0
JUN-26 775 P 0.00 0.00 0.00 16.10 -0.40 91 0 0 0
JUN-26 780 P 0.00 0.00 0.00 16.20 -0.50 90 0 0 0
JUN-26 785 P 0.00 0.00 0.00 16.40 -0.50 90 0 0 0
JUN-26 790 P 0.00 0.00 0.00 16.60 -0.40 89 0 0 0
JUN-26 795 P 0.00 0.00 0.00 16.70 -0.50 89 0 0 0
JUN-26 800 P 0.00 0.00 0.00 16.90 -0.50 88 0 0 0
JUN-26 805 P 0.00 0.00 0.00 17.10 -0.50 88 0 0 0
JUN-26 810 P 0.00 0.00 0.00 17.30 -0.40 87 0 0 0
JUN-26 815 P 0.00 0.00 0.00 17.40 -0.50 87 0 0 0
JUN-26 820 P 0.00 0.00 0.00 17.60 -0.50 86 0 0 0
JUN-26 825 P 0.00 0.00 0.00 17.80 -0.50 86 0 0 0
JUN-26 830 P 0.00 0.00 0.00 17.90 -0.50 85 0 0 0
JUN-26 835 P 0.00 0.00 0.00 18.10 -0.50 84 0 0 0
JUN-26 840 P 0.00 0.00 0.00 18.30 -0.50 84 0 0 0
JUN-26 845 P 0.00 0.00 0.00 18.40 -0.60 83 0 0 0
JUN-26 850 P 0.00 0.00 0.00 18.60 -0.50 83 0 0 0
JUN-26 855 P 0.00 0.00 0.00 18.80 -0.50 82 0 0 0
JUN-26 860 P 0.00 0.00 0.00 18.90 -0.60 82 0 0 0
JUN-26 865 P 0.00 0.00 0.00 19.10 -0.50 81 0 0 0
JUN-26 870 P 0.00 0.00 0.00 19.30 -0.50 81 0 0 0
JUN-26 875 P 0.00 0.00 0.00 19.40 -0.60 80 0 0 0
JUN-26 880 P 0.00 0.00 0.00 19.60 -0.50 80 0 0 0
JUN-26 885 P 0.00 0.00 0.00 19.70 -0.60 79 0 0 0
JUN-26 890 P 0.00 0.00 0.00 19.90 -0.60 78 0 0 0
JUN-26 895 P 0.00 0.00 0.00 20.10 -0.60 78 0 0 0
JUN-26 900 P 0.00 0.00 0.00 20.20 -0.60 77 0 0 0
JUN-26 905 P 0.00 0.00 0.00 20.40 -0.60 77 0 0 0
JUN-26 910 P 0.00 0.00 0.00 20.50 -0.60 76 0 0 0
JUN-26 915 P 0.00 0.00 0.00 20.70 -0.60 76 0 0 0
JUN-26 920 P 0.00 0.00 0.00 20.90 -0.60 75 0 0 0
JUN-26 925 P 0.00 0.00 0.00 21.00 -0.60 75 0 0 0
JUN-26 930 P 0.00 0.00 0.00 21.20 -0.60 74 0 0 0
JUN-26 935 P 0.00 0.00 0.00 21.30 -0.70 74 0 0 0
JUN-26 940 P 0.00 0.00 0.00 21.50 -0.60 73 0 0 0
JUN-26 945 P 0.00 0.00 0.00 21.60 -0.70 73 0 0 0
JUN-26 950 P 0.00 0.00 0.00 21.80 -0.60 72 0 0 0
JUN-26 955 P 0.00 0.00 0.00 21.90 -0.70 71 0 0 0
JUN-26 960 P 0.00 0.00 0.00 22.10 -0.70 71 0 0 0
JUN-26 965 P 0.00 0.00 0.00 22.20 -0.70 70 0 0 0
JUN-26 970 P 0.00 0.00 0.00 22.40 -0.70 70 0 0 0
JUN-26 975 P 0.00 0.00 0.00 22.50 -0.70 69 0 0 0
JUN-26 980 P 0.00 0.00 0.00 22.70 -0.70 69 0 0 0
JUN-26 985 P 0.00 0.00 0.00 22.80 -0.70 68 0 0 0
JUN-26 990 P 0.00 0.00 0.00 23.00 -0.70 68 0 0 0
JUN-26 995 P 0.00 0.00 0.00 23.10 -0.80 67 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 23.30 -0.70 67 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 23.50 -0.80 65 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 23.80 -0.80 64 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 24.10 -0.80 63 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 24.40 -0.80 62 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 24.70 -0.80 61 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 24.90 -0.90 60 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 25.20 -0.90 59 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 25.50 -0.90 58 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 25.70 -1.00 57 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 26.00 -1.00 56 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 26.30 -0.90 55 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 26.50 -1.00 54 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 26.80 -1.00 53 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 27.00 -1.10 51 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 27.30 -1.10 50 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 27.50 -1.20 49 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 27.80 -1.20 48 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 28.10 -1.20 47 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 28.30 -1.20 46 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 28.60 -1.20 45 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 28.80 -1.30 44 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 29.10 -1.40 43 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 29.40 -1.40 42 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 29.70 -1.40 41 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 29.90 -1.50 40 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 30.20 -1.60 39 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 30.50 -1.60 37 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 30.80 -1.70 36 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 31.20 -1.70 35 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 31.50 -1.80 34 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 31.90 -1.90 33 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 32.20 -2.00 32 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 32.60 -2.10 31 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 33.10 -2.20 30 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 33.50 -2.30 29 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 34.00 -2.50 28 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 34.60 -2.50 27 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 35.10 -2.80 26 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 35.80 -2.90 24 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 36.50 -3.20 23 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 37.30 -3.40 22 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 38.20 -3.70 21 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 39.20 -4.00 20 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 40.40 -4.30 19 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 41.70 -4.70 18 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 43.20 -5.30 17 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 45.00 -7.50 16 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 48.70 -8.10 15 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 52.80 -8.80 15 0 0 0
JUN-26 1500 P 0.00 0.00 0.00 57.30 -9.40 14 0 0 0
JUN-26 1510 P 0.00 0.00 0.00 62.20 -10.10 14 0 0 0
JUN-26 1520 P 0.00 0.00 0.00 67.50 -10.90 13 0 0 0
JUN-26 1530 P 0.00 0.00 0.00 73.20 -11.80 13 0 0 0
JUN-26 1540 P 0.00 0.00 0.00 79.50 -12.50 12 0 0 0
JUN-26 1550 P 0.00 0.00 0.00 86.20 -13.30 12 0 0 0
JUN-26 1560 P 0.00 0.00 0.00 93.40 -14.10 11 0 0 0
JUN-26 1570 P 0.00 0.00 0.00 101.20 -14.80 11 0 0 0
JUN-26 1580 P 0.00 0.00 0.00 109.40 -15.50 10 0 0 0
JUN-26 1590 P 0.00 0.00 0.00 118.00 -16.10 10 0 0 0
JUN-26 1600 P 0.00 0.00 0.00 127.10 -16.50 9 0 0 0
JUN-26 1610 P 0.00 0.00 0.00 136.40 -16.90 9 0 0 0
JUN-26 1620 P 0.00 0.00 0.00 146.10 -17.00 8 0 0 0
JUN-26 1630 P 0.00 0.00 0.00 155.80 -17.20 7 0 0 0
JUN-26 1640 P 0.00 0.00 0.00 165.80 -17.20 8 0 0 0
JUN-26 1650 P 0.00 0.00 0.00 175.70 -17.30 0 0 0 0
JUN-26 1660 P 0.00 0.00 0.00 185.70 -17.30 0 0 0 0
JUN-26 1670 P 0.00 0.00 0.00 195.70 -17.30 0 0 0 0
JUN-26 1680 P 0.00 0.00 0.00 205.70 -17.30 0 0 0 0
JUN-26 1690 P 0.00 0.00 0.00 215.70 -17.30 0 0 0 0
JUN-26 1700 P 0.00 0.00 0.00 225.70 -17.30 0 0 0 0
JUN-26 1710 P 0.00 0.00 0.00 235.70 -17.30 0 0 0 0
JUN-26 1720 P 0.00 0.00 0.00 245.70 -17.30 0 0 0 0
JUN-26 1730 P 0.00 0.00 0.00 255.70 -17.30 0 0 0 0
JUN-26 1740 P 0.00 0.00 0.00 265.70 -17.30 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 0.00 650.60 +19.30 80 0 0 0
SEP-26 895 C 0.00 0.00 0.00 645.80 +19.30 79 0 0 0
SEP-26 900 C 0.00 0.00 0.00 641.10 +19.40 79 0 0 0
SEP-26 905 C 0.00 0.00 0.00 636.30 +19.40 78 0 0 0
SEP-26 910 C 0.00 0.00 0.00 631.50 +19.40 77 0 0 0
SEP-26 915 C 0.00 0.00 0.00 626.70 +19.40 77 0 0 0
SEP-26 920 C 0.00 0.00 0.00 621.90 +19.40 76 0 0 0
SEP-26 925 C 0.00 0.00 0.00 617.10 +19.40 76 0 0 0
SEP-26 930 C 0.00 0.00 0.00 612.30 +19.40 75 0 0 0
SEP-26 935 C 0.00 0.00 0.00 607.50 +19.40 75 0 0 0
SEP-26 940 C 0.00 0.00 0.00 602.70 +19.50 74 0 0 0
SEP-26 945 C 0.00 0.00 0.00 597.80 +19.40 74 0 0 0
SEP-26 950 C 0.00 0.00 0.00 593.00 +19.40 73 0 0 0
SEP-26 955 C 0.00 0.00 0.00 588.20 +19.50 73 0 0 0
SEP-26 960 C 0.00 0.00 0.00 583.40 +19.50 72 0 0 0
SEP-26 965 C 0.00 0.00 0.00 578.50 +19.40 71 0 0 0
SEP-26 970 C 0.00 0.00 0.00 573.70 +19.50 71 0 0 0
SEP-26 975 C 0.00 0.00 0.00 568.80 +19.50 70 0 0 0
SEP-26 980 C 0.00 0.00 0.00 564.00 +19.50 70 0 0 0
SEP-26 985 C 0.00 0.00 0.00 559.10 +19.50 69 0 0 0
SEP-26 990 C 0.00 0.00 0.00 554.30 +19.50 69 0 0 0
SEP-26 995 C 0.00 0.00 0.00 549.40 +19.50 68 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 544.50 +19.50 68 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 534.80 +19.60 67 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 525.00 +19.50 66 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 515.20 +19.50 64 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 505.40 +19.60 63 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 495.60 +19.60 62 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 485.80 +19.70 61 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 475.90 +19.60 60 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 466.10 +19.70 59 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 456.20 +19.70 58 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 446.30 +19.70 57 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 436.30 +19.70 56 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 426.40 +19.70 55 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 416.40 +19.70 54 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 406.50 +19.80 53 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 396.50 +19.80 51 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 386.50 +19.80 50 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 376.50 +19.80 49 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 366.40 +19.70 48 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 356.40 +19.80 47 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 346.30 +19.80 46 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 336.30 +19.80 45 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 326.20 +19.80 44 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 316.10 +19.80 43 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 306.00 +19.80 42 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 295.90 +19.80 41 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 285.70 +19.80 40 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 275.60 +19.80 39 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 265.50 +19.80 37 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 255.30 +19.80 36 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 245.20 +19.80 35 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 235.00 +19.70 34 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 224.90 +19.70 33 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 214.70 +19.70 32 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 204.60 +19.70 31 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 194.50 +19.70 30 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 184.30 +19.50 29 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 174.20 +19.50 28 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 164.20 +19.50 27 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 154.10 +19.40 26 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 144.10 +19.30 24 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 134.10 +19.20 23 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 124.20 +19.10 22 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 114.30 +18.90 21 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 104.50 +18.70 20 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 94.80 +18.40 19 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 85.20 +18.10 18 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 75.70 +15.30 17 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 66.50 +12.60 16 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 59.80 +12.10 15 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 53.40 +11.60 15 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 47.20 +11.00 14 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 41.30 +10.40 14 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 35.80 +9.80 13 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 30.60 +9.10 13 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 25.70 +8.30 12 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 21.30 +7.50 12 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 17.20 +6.60 11 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 13.60 +5.80 11 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 10.40 +4.80 10 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 7.70 +3.90 10 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 5.50 +3.10 9 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 3.70 +2.30 9 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 2.30 +1.60 8 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 1.40 +1.10 8 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 0.70 +0.60 7 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 0.30 +0.20 7 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 60.20 +1.80 78 0 0 0
SEP-26 895 P 0.00 0.00 0.00 60.30 +1.80 78 0 0 0
SEP-26 900 P 0.00 0.00 0.00 60.40 +1.80 77 0 0 0
SEP-26 905 P 0.00 0.00 0.00 60.50 +1.80 76 0 0 0
SEP-26 910 P 0.00 0.00 0.00 60.60 +1.80 76 0 0 0
SEP-26 915 P 0.00 0.00 0.00 60.70 +1.80 75 0 0 0
SEP-26 920 P 0.00 0.00 0.00 60.80 +1.80 75 0 0 0
SEP-26 925 P 0.00 0.00 0.00 60.90 +1.80 74 0 0 0
SEP-26 930 P 0.00 0.00 0.00 61.00 +1.80 74 0 0 0
SEP-26 935 P 0.00 0.00 0.00 61.10 +1.80 73 0 0 0
SEP-26 940 P 0.00 0.00 0.00 61.20 +1.80 72 0 0 0
SEP-26 945 P 0.00 0.00 0.00 61.30 +1.80 72 0 0 0
SEP-26 950 P 0.00 0.00 0.00 61.40 +1.80 71 0 0 0
SEP-26 955 P 0.00 0.00 0.00 61.50 +1.80 71 0 0 0
SEP-26 960 P 0.00 0.00 0.00 61.60 +1.80 70 0 0 0
SEP-26 965 P 0.00 0.00 0.00 61.70 +1.80 70 0 0 0
SEP-26 970 P 0.00 0.00 0.00 61.80 +1.80 69 0 0 0
SEP-26 975 P 0.00 0.00 0.00 61.90 +1.80 68 0 0 0
SEP-26 980 P 0.00 0.00 0.00 62.00 +1.80 68 0 0 0
SEP-26 985 P 0.00 0.00 0.00 62.10 +1.80 67 0 0 0
SEP-26 990 P 0.00 0.00 0.00 62.20 +1.80 67 0 0 0
SEP-26 995 P 0.00 0.00 0.00 62.30 +1.80 66 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 62.40 +1.80 66 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 62.50 +1.80 65 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 62.60 +1.80 64 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 62.70 +1.80 62 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 62.80 +1.80 61 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 62.90 +1.80 60 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 63.00 +1.80 59 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 63.10 +1.80 58 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 63.20 +1.80 57 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 63.30 +1.80 56 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 63.40 +1.80 55 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 63.50 +1.80 54 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 63.60 +1.80 53 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 63.70 +1.80 52 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 63.80 +1.80 51 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 63.90 +1.80 50 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 64.00 +1.80 49 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 64.10 +1.80 48 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 64.20 +1.80 47 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 64.30 +1.80 46 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 64.40 +1.80 45 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 64.50 +1.80 44 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 64.60 +1.80 43 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 64.70 +1.80 42 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 64.80 +1.80 41 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 64.90 +1.80 40 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 65.00 +1.80 39 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 65.10 +1.80 38 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 65.20 +1.80 37 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 65.30 +1.80 36 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 65.40 +1.80 35 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 65.50 +1.80 34 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 65.60 +1.80 33 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 65.70 +1.80 32 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 65.80 +1.80 31 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 65.90 +1.80 30 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 66.00 +1.80 29 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 66.10 +1.80 28 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 66.20 +1.80 27 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 66.30 +1.80 26 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 66.40 +1.80 24 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 66.50 +1.80 23 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 66.60 +1.70 22 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 66.70 +1.50 21 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 66.90 +1.30 20 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 67.20 +1.00 19 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 67.60 +0.70 18 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 68.10 -2.10 17 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 68.90 -4.80 16 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 72.20 -5.30 15 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 75.80 -5.80 15 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 79.60 -6.40 14 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 83.70 -7.00 14 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 88.20 -7.60 13 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 93.00 -8.30 13 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 98.10 -9.10 12 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 103.70 -9.90 12 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 109.60 -10.80 11 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 116.00 -11.60 11 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 122.80 -12.60 10 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 130.10 -13.50 10 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 137.90 -14.30 9 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 146.10 -15.10 9 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 154.70 -15.80 8 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 163.80 -16.30 8 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 173.10 -16.80 7 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 182.70 -17.10 7 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 192.50 -17.30 6 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 202.40 -17.40 0 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 212.40 -17.40 0 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 222.40 -17.40 0 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 232.40 -17.40 0 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 242.40 -17.40 0 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 252.40 -17.40 0 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 262.40 -17.40 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
DEC-26 1020 C 0.00 0.00 0.00 575.20 +21.20 67 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 565.20 +21.20 66 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 555.20 +21.20 64 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 545.10 +21.20 63 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 535.10 +21.30 62 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 525.00 +21.30 61 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 514.80 +21.30 60 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 504.70 +21.30 59 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 494.50 +21.40 58 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 484.30 +21.40 57 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 474.00 +21.40 56 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 463.70 +21.40 55 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 453.40 +21.40 54 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 443.10 +21.40 53 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 432.70 +21.40 51 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 422.40 +21.50 50 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 411.90 +21.50 49 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 401.50 +21.50 48 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 391.00 +21.50 47 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 380.50 +21.50 46 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 370.00 +21.60 45 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 359.40 +21.50 44 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 348.90 +21.60 43 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 338.30 +21.60 42 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 327.70 +21.60 41 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 317.00 +21.60 40 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 306.40 +21.60 39 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 295.70 +21.60 37 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 285.00 +21.60 36 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 274.30 +21.60 35 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 263.50 +21.60 34 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 252.80 +21.60 33 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 242.00 +21.50 32 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 231.30 +21.60 31 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 220.50 +21.50 30 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 209.70 +21.50 29 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 198.90 +21.40 28 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 188.10 +21.30 27 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 177.40 +21.30 26 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 166.60 +21.20 24 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 155.90 +21.20 23 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 145.20 +21.00 22 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 134.50 +20.90 21 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 123.90 +20.70 20 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 113.30 +20.50 19 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 102.80 +20.30 18 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 92.50 +17.10 17 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 82.20 +13.80 16 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 75.10 +13.40 15 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 68.10 +12.90 15 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 61.40 +12.50 14 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 54.90 +12.00 14 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 48.70 +11.50 13 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 42.70 +10.80 13 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 37.00 +10.20 12 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 31.70 +9.50 12 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 26.70 +8.70 11 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 22.10 +7.90 11 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 17.90 +7.00 10 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 14.10 +6.10 10 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 10.80 +5.10 9 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 8.00 +4.20 9 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 5.60 +3.30 8 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 3.70 +2.40 8 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 2.30 +1.60 7 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 1.30 +1.00 7 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 0.70 +0.60 6 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 0.30 +0.20 6 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-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
DEC-26 1020 P 0.00 0.00 0.00 80.50 +2.00 58 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 80.60 +2.00 57 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 80.70 +2.00 56 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 80.80 +2.00 55 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 80.90 +2.00 54 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 81.00 +2.00 53 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 81.10 +2.00 52 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 81.20 +2.00 51 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 81.30 +2.00 50 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 81.40 +2.00 50 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 81.50 +2.00 49 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 81.60 +2.00 48 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 81.70 +2.00 47 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 81.80 +2.00 46 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 81.90 +2.00 45 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 82.00 +2.00 44 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 82.10 +2.00 43 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 82.20 +2.00 42 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 82.30 +2.00 42 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 82.40 +2.00 41 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 82.50 +2.00 40 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 82.60 +2.00 39 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 82.70 +2.00 38 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 82.80 +2.00 37 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 82.90 +2.00 36 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 83.00 +2.00 36 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 83.10 +2.00 35 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 83.20 +2.00 34 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 83.30 +2.00 33 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 83.40 +2.00 32 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 83.50 +2.00 31 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 83.60 +2.00 30 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 83.70 +2.00 30 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 83.80 +2.00 29 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 83.90 +2.00 28 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 84.00 +2.00 27 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 84.10 +2.00 26 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 84.20 +2.00 25 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 84.30 +2.00 24 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 84.40 +2.00 23 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 84.50 +2.00 22 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 84.60 +2.00 22 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 84.70 +2.00 21 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 84.80 +2.00 20 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 84.90 +2.00 19 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 85.00 +2.00 18 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 85.10 -0.80 17 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 85.20 -3.70 16 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 88.10 -4.10 15 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 91.10 -4.60 15 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 94.40 -5.00 14 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 97.90 -5.50 14 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 101.70 -6.00 13 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 105.70 -6.70 13 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 110.00 -7.30 12 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 114.70 -8.00 12 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 119.70 -8.80 11 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 125.10 -9.60 11 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 130.90 -10.50 10 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 137.10 -11.40 10 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 143.80 -12.40 9 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 151.00 -13.30 9 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 158.60 -14.20 8 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 166.70 -15.10 8 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 175.30 -15.90 7 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 184.30 -16.50 7 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 193.70 -16.90 6 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 203.30 -17.20 6 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 213.10 -17.40 5 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 223.00 -17.50 0 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 233.00 -17.50 0 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 243.00 -17.50 0 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 253.00 -17.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 1250 C 0.00 0.00 0.00 377.30 +23.10 43 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 366.30 +23.20 42 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 355.20 +23.20 41 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 344.00 +23.20 40 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 332.90 +23.20 39 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 321.70 +23.20 37 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 310.40 +23.20 36 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 299.20 +23.20 35 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 287.90 +23.20 34 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 276.60 +23.20 33 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 265.30 +23.20 32 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 253.90 +23.10 31 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 242.60 +23.20 30 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 231.20 +23.20 29 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 219.80 +23.10 28 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 208.40 +23.10 27 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 197.00 +23.10 26 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 185.50 +22.90 24 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 174.10 +22.80 23 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 162.70 +22.70 22 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 151.40 +22.70 21 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 140.00 +22.50 20 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 128.70 +22.30 19 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 117.50 +22.20 18 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 106.30 +18.50 17 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 95.20 +14.70 16 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 87.70 +14.40 15 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 80.40 +14.10 15 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 73.20 +13.70 14 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 66.20 +13.20 14 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 59.50 +12.80 13 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 53.00 +12.20 13 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 46.70 +11.60 12 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 40.70 +11.00 12 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 35.00 +10.20 11 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 29.70 +9.50 11 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 24.80 +8.70 10 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 20.20 +7.80 10 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 16.10 +6.80 9 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 12.40 +5.80 9 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 9.30 +4.90 8 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 6.60 +3.80 8 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 4.40 +2.80 7 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 2.80 +2.00 7 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 1.60 +1.30 6 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 0.80 +0.70 6 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 0.30 +0.20 5 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 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
MAR-27 1250 P 0.00 0.00 0.00 96.60 +2.10 36 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 96.70 +2.10 35 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 96.80 +2.10 34 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 96.90 +2.10 33 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 97.00 +2.10 33 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 97.10 +2.10 32 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 97.20 +2.10 31 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 97.30 +2.10 30 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 97.40 +2.10 29 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 97.50 +2.10 29 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 97.60 +2.10 28 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 97.70 +2.10 27 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 97.80 +2.10 26 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 97.90 +2.10 26 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 98.00 +2.10 25 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 98.10 +2.10 24 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 98.20 +2.10 23 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 98.30 +2.10 22 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 98.40 +2.10 22 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 98.50 +2.10 21 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 98.60 +2.10 20 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 98.70 +2.10 19 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 98.80 +2.10 18 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 98.90 +2.10 18 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 99.00 -0.30 17 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 99.10 -2.90 16 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 101.60 -3.20 15 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 104.30 -3.50 15 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 107.10 -3.90 14 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 110.10 -4.40 14 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 113.40 -4.80 13 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 116.90 -5.40 13 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 120.60 -6.00 12 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 124.60 -6.60 12 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 128.90 -7.40 11 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 133.60 -8.10 11 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 138.70 -8.90 10 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 144.10 -9.80 10 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 150.00 -10.80 9 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 156.30 -11.80 9 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 163.20 -12.70 8 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 170.50 -13.80 8 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 178.30 -14.80 7 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 186.70 -15.60 7 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 195.50 -16.30 6 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 204.70 -16.90 6 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 214.20 -17.30 5 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 224.00 -17.50 5 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 233.90 -17.60 0 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 243.90 -17.60 0 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