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
08 APR 2026, WEDNESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-26 1260 C 0.00 0.00 0.00 298.80 +79.90 48 0 0 0
APR-26 1270 C 0.00 0.00 0.00 288.90 +79.70 47 0 0 0
APR-26 1280 C 0.00 0.00 0.00 279.10 +79.70 46 0 0 0
APR-26 1290 C 0.00 0.00 0.00 269.20 +79.50 45 0 0 0
APR-26 1300 C 0.00 0.00 0.00 259.40 +79.40 44 0 0 0
APR-26 1310 C 0.00 0.00 0.00 249.60 +79.30 43 0 0 0
APR-26 1320 C 0.00 0.00 0.00 239.80 +79.20 42 0 0 0
APR-26 1330 C 0.00 0.00 0.00 230.00 +79.00 41 0 0 0
APR-26 1340 C 0.00 0.00 0.00 220.20 +78.70 40 0 0 0
APR-26 1350 C 0.00 0.00 0.00 210.40 +78.40 38 0 0 0
APR-26 1360 C 0.00 0.00 0.00 200.70 +78.20 37 0 0 0
APR-26 1370 C 0.00 0.00 0.00 191.00 +77.80 36 0 0 0
APR-26 1380 C 0.00 0.00 0.00 181.30 +77.40 35 0 0 0
APR-26 1390 C 0.00 0.00 0.00 171.60 +76.90 34 0 0 0
APR-26 1400 C 0.00 0.00 0.00 162.00 +76.40 33 0 0 0
APR-26 1410 C 0.00 0.00 0.00 152.40 +75.70 32 0 0 0
APR-26 1420 C 0.00 0.00 0.00 142.80 +74.80 31 0 0 0
APR-26 1430 C 0.00 0.00 0.00 133.30 +73.90 30 0 0 0
APR-26 1440 C 0.00 0.00 0.00 123.90 +72.70 29 0 0 0
APR-26 1450 C 0.00 0.00 0.00 114.50 +71.30 28 0 0 0
APR-26 1460 C 0.00 0.00 0.00 105.30 +69.70 27 0 0 0
APR-26 1470 C 0.00 0.00 0.00 96.10 +67.60 26 0 0 0
APR-26 1480 C 0.00 0.00 0.00 87.00 +65.00 24 0 0 0
APR-26 1490 C 0.00 0.00 0.00 78.10 +61.10 23 0 0 0
APR-26 1500 C 0.00 0.00 0.00 69.40 +56.70 22 0 0 0
APR-26 1510 C 0.00 0.00 0.00 60.80 +51.70 21 0 0 0
APR-26 1520 C 0.00 0.00 0.00 52.50 +46.30 20 0 0 0
APR-26 1530 C 0.00 0.00 0.00 44.50 +40.50 19 0 0 0
APR-26 1540 C 0.00 0.00 0.00 36.90 +34.50 18 0 0 0
APR-26 1550 C 0.00 0.00 0.00 29.70 +28.40 17 0 0 0
APR-26 1560 C 0.00 0.00 0.00 23.10 +22.40 16 0 0 0
APR-26 1570 C 0.00 0.00 0.00 18.00 +17.70 15 0 0 0
APR-26 1580 C 0.00 0.00 0.00 13.50 +13.40 15 0 0 0
APR-26 1590 C 0.00 0.00 0.00 9.80 +9.70 14 0 0 0
APR-26 1600 C 0.00 0.00 0.00 6.80 +6.70 14 0 0 0
APR-26 1610 C 0.00 0.00 0.00 4.50 +4.40 13 0 0 0
APR-26 1620 C 0.00 0.00 0.00 2.80 +2.70 13 0 0 0
APR-26 1630 C 0.00 0.00 0.00 1.60 +1.50 12 0 0 0
APR-26 1640 C 0.00 0.00 0.00 0.80 +0.70 12 0 0 0
APR-26 1650 C 0.00 0.00 0.00 0.40 +0.30 11 0 0 0
APR-26 1660 C 0.00 0.00 0.00 0.20 +0.10 11 0 0 0
APR-26 1670 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
APR-26 1680 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
APR-26 1690 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
APR-26 1700 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-26 1710 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-26 1720 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
APR-26 1730 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-26 1740 C 0.00 0.00 0.00 0.10 0.00 17 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 2.60 -0.80 48 0 0 0
APR-26 1270 P 0.00 0.00 0.00 2.70 -1.00 47 0 0 0
APR-26 1280 P 0.00 0.00 0.00 2.90 -1.00 46 0 0 0
APR-26 1290 P 0.00 0.00 0.00 3.00 -1.20 45 0 0 0
APR-26 1300 P 0.00 0.00 0.00 3.20 -1.30 44 0 0 0
APR-26 1310 P 0.00 0.00 0.00 3.40 -1.40 43 0 0 0
APR-26 1320 P 0.00 0.00 0.00 3.60 -1.50 42 0 0 0
APR-26 1330 P 0.00 0.00 0.00 3.80 -1.70 41 0 0 0
APR-26 1340 P 0.00 0.00 0.00 4.00 -2.00 40 0 0 0
APR-26 1350 P 0.00 0.00 0.00 4.20 -2.30 38 0 0 0
APR-26 1360 P 0.00 0.00 0.00 4.50 -2.50 37 0 0 0
APR-26 1370 P 0.00 0.00 0.00 4.80 -2.90 36 0 0 0
APR-26 1380 P 0.00 0.00 0.00 5.10 -3.30 35 0 0 0
APR-26 1390 P 0.00 0.00 0.00 5.40 -3.80 34 0 0 0
APR-26 1400 P 0.00 0.00 0.00 5.80 -4.30 33 0 0 0
APR-26 1410 P 0.00 0.00 0.00 6.20 -5.00 32 0 0 0
APR-26 1420 P 0.00 0.00 0.00 6.60 -5.90 31 0 0 0
APR-26 1430 P 0.00 0.00 0.00 7.10 -6.80 30 0 0 0
APR-26 1440 P 0.00 0.00 0.00 7.70 -8.00 29 0 0 0
APR-26 1450 P 0.00 0.00 0.00 8.30 -9.40 28 0 0 0
APR-26 1460 P 0.00 0.00 0.00 9.10 -11.00 27 0 0 0
APR-26 1470 P 0.00 0.00 0.00 9.90 -13.10 26 0 0 0
APR-26 1480 P 0.00 0.00 0.00 10.80 -15.70 24 0 0 0
APR-26 1490 P 0.00 0.00 0.00 11.90 -19.60 23 0 0 0
APR-26 1500 P 0.00 0.00 0.00 13.20 -24.00 22 0 0 0
APR-26 1510 P 0.00 0.00 0.00 14.60 -29.00 21 0 0 0
APR-26 1520 P 0.00 0.00 0.00 16.30 -34.40 20 0 0 0
APR-26 1530 P 0.00 0.00 0.00 18.30 -40.20 19 0 0 0
APR-26 1540 P 0.00 0.00 0.00 20.70 -46.20 18 0 0 0
APR-26 1550 P 0.00 0.00 0.00 23.50 -52.30 17 0 0 0
APR-26 1560 P 0.00 0.00 0.00 26.90 -58.30 16 0 0 0
APR-26 1570 P 0.00 0.00 0.00 31.80 -63.00 15 0 0 0
APR-26 1580 P 0.00 0.00 0.00 37.30 -67.30 15 0 0 0
APR-26 1590 P 0.00 0.00 0.00 43.60 -70.90 14 0 0 0
APR-26 1600 P 0.00 0.00 0.00 50.60 -73.90 14 0 0 0
APR-26 1610 P 0.00 0.00 0.00 58.30 -76.20 13 0 0 0
APR-26 1620 P 0.00 0.00 0.00 66.60 -77.90 13 0 0 0
APR-26 1630 P 0.00 0.00 0.00 75.40 -79.10 12 0 0 0
APR-26 1640 P 0.00 0.00 0.00 84.60 -79.90 12 0 0 0
APR-26 1650 P 0.00 0.00 0.00 94.20 -80.30 11 0 0 0
APR-26 1660 P 0.00 0.00 0.00 104.00 -80.50 11 0 0 0
APR-26 1670 P 0.00 0.00 0.00 113.90 -80.60 11 0 0 0
APR-26 1680 P 0.00 0.00 0.00 123.80 -80.70 0 0 0 0
APR-26 1690 P 0.00 0.00 0.00 133.80 -80.70 0 0 0 0
APR-26 1700 P 0.00 0.00 0.00 143.80 -80.70 0 0 0 0
APR-26 1710 P 0.00 0.00 0.00 153.80 -80.70 0 0 0 0
APR-26 1720 P 0.00 0.00 0.00 163.80 -80.70 0 0 0 0
APR-26 1730 P 0.00 0.00 0.00 173.80 -80.70 0 0 0 0
APR-26 1740 P 0.00 0.00 0.00 183.80 -80.70 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 0.00 314.80 +85.50 48 0 0 0
MAY-26 1270 C 0.00 0.00 0.00 305.00 +85.30 47 0 0 0
MAY-26 1280 C 0.00 0.00 0.00 295.30 +85.20 46 0 0 0
MAY-26 1290 C 0.00 0.00 0.00 285.60 +85.10 45 0 0 0
MAY-26 1300 C 0.00 0.00 0.00 275.90 +85.00 44 0 0 0
MAY-26 1310 C 0.00 0.00 0.00 266.20 +84.90 43 0 0 0
MAY-26 1320 C 0.00 0.00 0.00 256.50 +84.70 42 0 0 0
MAY-26 1330 C 0.00 0.00 0.00 246.90 +84.60 41 0 0 0
MAY-26 1340 C 0.00 0.00 0.00 237.20 +84.30 40 0 0 0
MAY-26 1350 C 0.00 0.00 0.00 227.60 +84.10 39 0 0 0
MAY-26 1360 C 0.00 0.00 0.00 217.90 +83.80 37 0 0 0
MAY-26 1370 C 0.00 0.00 0.00 208.30 +83.50 36 0 0 0
MAY-26 1380 C 0.00 0.00 0.00 198.80 +83.20 35 0 0 0
MAY-26 1390 C 0.00 0.00 0.00 189.20 +82.70 34 0 0 0
MAY-26 1400 C 0.00 0.00 0.00 179.70 +82.30 33 0 0 0
MAY-26 1410 C 0.00 0.00 0.00 170.20 +81.70 32 0 0 0
MAY-26 1420 C 0.00 0.00 0.00 160.70 +81.00 31 0 0 0
MAY-26 1430 C 0.00 0.00 0.00 151.30 +80.30 30 0 0 0
MAY-26 1440 C 0.00 0.00 0.00 141.90 +79.40 29 0 0 0
MAY-26 1450 C 0.00 0.00 0.00 132.60 +78.30 28 0 0 0
MAY-26 1460 C 0.00 0.00 0.00 123.40 +77.10 27 0 0 0
MAY-26 1470 C 0.00 0.00 0.00 114.20 +75.60 26 0 0 0
MAY-26 1480 C 0.00 0.00 0.00 105.10 +72.50 24 0 0 0
MAY-26 1490 C 0.00 0.00 0.00 96.10 +69.00 23 0 0 0
MAY-26 1500 C 0.00 0.00 0.00 87.20 +65.10 22 0 0 0
MAY-26 1510 C 0.00 0.00 0.00 78.40 +60.80 21 0 0 0
MAY-26 1520 C 0.00 0.00 0.00 69.80 +56.20 20 0 0 0
MAY-26 1530 C 0.00 0.00 0.00 61.40 +51.20 19 0 0 0
MAY-26 1540 C 0.00 0.00 0.00 53.30 +45.90 18 0 0 0
MAY-26 1550 C 0.00 0.00 0.00 45.40 +40.30 17 0 0 0
MAY-26 1560 C 0.00 0.00 0.00 37.80 +34.40 16 0 0 0
MAY-26 1570 C 0.00 0.00 0.00 32.00 +29.90 15 0 0 0
MAY-26 1580 C 0.00 0.00 0.00 26.60 +25.40 15 0 0 0
MAY-26 1590 C 0.00 0.00 0.00 21.70 +21.10 14 0 0 0
MAY-26 1600 C 0.00 0.00 0.00 17.40 +17.10 14 0 0 0
MAY-26 1610 C 0.00 0.00 0.00 13.50 +13.40 13 0 0 0
MAY-26 1620 C 0.00 0.00 0.00 10.20 +10.10 13 0 0 0
MAY-26 1630 C 0.00 0.00 0.00 7.40 +7.30 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
MAY-26 1260 P 0.00 0.00 0.00 15.20 +0.60 48 0 0 0
MAY-26 1270 P 0.00 0.00 0.00 15.40 +0.40 47 0 0 0
MAY-26 1280 P 0.00 0.00 0.00 15.70 +0.30 46 0 0 0
MAY-26 1290 P 0.00 0.00 0.00 16.00 +0.20 45 0 0 0
MAY-26 1300 P 0.00 0.00 0.00 16.30 +0.10 44 0 0 0
MAY-26 1310 P 0.00 0.00 0.00 16.60 0.00 43 0 0 0
MAY-26 1320 P 0.00 0.00 0.00 16.90 -0.20 42 0 0 0
MAY-26 1330 P 0.00 0.00 0.00 17.30 -0.30 41 0 0 0
MAY-26 1340 P 0.00 0.00 0.00 17.60 -0.60 40 0 0 0
MAY-26 1350 P 0.00 0.00 0.00 18.00 -0.80 39 0 0 0
MAY-26 1360 P 0.00 0.00 0.00 18.30 -1.10 37 0 0 0
MAY-26 1370 P 0.00 0.00 0.00 18.70 -1.40 36 0 0 0
MAY-26 1380 P 0.00 0.00 0.00 19.20 -1.70 35 0 0 0
MAY-26 1390 P 0.00 0.00 0.00 19.60 -2.20 34 0 0 0
MAY-26 1400 P 0.00 0.00 0.00 20.10 -2.60 33 0 0 0
MAY-26 1410 P 0.00 0.00 0.00 20.60 -3.20 32 0 0 0
MAY-26 1420 P 0.00 0.00 0.00 21.10 -3.90 31 0 0 0
MAY-26 1430 P 0.00 0.00 0.00 21.70 -4.60 30 0 0 0
MAY-26 1440 P 0.00 0.00 0.00 22.30 -5.50 29 0 0 0
MAY-26 1450 P 0.00 0.00 0.00 23.00 -6.60 28 0 0 0
MAY-26 1460 P 0.00 0.00 0.00 23.80 -7.80 27 0 0 0
MAY-26 1470 P 0.00 0.00 0.00 24.60 -9.30 26 0 0 0
MAY-26 1480 P 0.00 0.00 0.00 25.50 -12.40 24 0 0 0
MAY-26 1490 P 0.00 0.00 0.00 26.50 -15.90 23 0 0 0
MAY-26 1500 P 0.00 0.00 0.00 27.60 -19.80 22 0 0 0
MAY-26 1510 P 0.00 0.00 0.00 28.80 -24.10 21 0 0 0
MAY-26 1520 P 0.00 0.00 0.00 30.20 -28.70 20 0 0 0
MAY-26 1530 P 0.00 0.00 0.00 31.80 -33.70 19 0 0 0
MAY-26 1540 P 0.00 0.00 0.00 33.70 -39.00 18 0 0 0
MAY-26 1550 P 0.00 0.00 0.00 35.80 -44.60 17 0 0 0
MAY-26 1560 P 0.00 0.00 0.00 38.20 -50.50 16 0 0 0
MAY-26 1570 P 0.00 0.00 0.00 42.40 -55.00 15 0 0 0
MAY-26 1580 P 0.00 0.00 0.00 47.00 -59.50 15 0 0 0
MAY-26 1590 P 0.00 0.00 0.00 52.10 -63.80 14 0 0 0
MAY-26 1600 P 0.00 0.00 0.00 57.80 -67.80 14 0 0 0
MAY-26 1610 P 0.00 0.00 0.00 63.90 -71.50 13 0 0 0
MAY-26 1620 P 0.00 0.00 0.00 70.60 -74.70 13 0 0 0
MAY-26 1630 P 0.00 0.00 0.00 77.80 -77.50 12 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 0.00 828.50 +81.00 103 0 0 0
JUN-26 755 C 0.00 0.00 0.00 823.70 +81.10 103 0 0 0
JUN-26 760 C 0.00 0.00 0.00 818.90 +81.10 102 0 0 0
JUN-26 765 C 0.00 0.00 0.00 814.00 +81.00 102 0 0 0
JUN-26 770 C 0.00 0.00 0.00 809.20 +81.10 101 0 0 0
JUN-26 775 C 0.00 0.00 0.00 804.40 +81.10 101 0 0 0
JUN-26 780 C 0.00 0.00 0.00 799.60 +81.20 100 0 0 0
JUN-26 785 C 0.00 0.00 0.00 794.80 +81.20 100 0 0 0
JUN-26 790 C 0.00 0.00 0.00 789.90 +81.10 99 0 0 0
JUN-26 795 C 0.00 0.00 0.00 785.10 +81.20 98 0 0 0
JUN-26 800 C 0.00 0.00 0.00 780.30 +81.20 98 0 0 0
JUN-26 805 C 0.00 0.00 0.00 775.50 +81.20 97 0 0 0
JUN-26 810 C 0.00 0.00 0.00 770.70 +81.30 97 0 0 0
JUN-26 815 C 0.00 0.00 0.00 765.80 +81.20 96 0 0 0
JUN-26 820 C 0.00 0.00 0.00 761.00 +81.20 96 0 0 0
JUN-26 825 C 0.00 0.00 0.00 756.20 +81.30 95 0 0 0
JUN-26 830 C 0.00 0.00 0.00 751.40 +81.30 95 0 0 0
JUN-26 835 C 0.00 0.00 0.00 746.50 +81.30 94 0 0 0
JUN-26 840 C 0.00 0.00 0.00 741.70 +81.30 94 0 0 0
JUN-26 845 C 0.00 0.00 0.00 736.90 +81.30 93 0 0 0
JUN-26 850 C 0.00 0.00 0.00 732.10 +81.40 93 0 0 0
JUN-26 855 C 0.00 0.00 0.00 727.20 +81.30 92 0 0 0
JUN-26 860 C 0.00 0.00 0.00 722.40 +81.30 91 0 0 0
JUN-26 865 C 0.00 0.00 0.00 717.60 +81.40 91 0 0 0
JUN-26 870 C 0.00 0.00 0.00 712.80 +81.40 90 0 0 0
JUN-26 875 C 0.00 0.00 0.00 707.90 +81.40 90 0 0 0
JUN-26 880 C 0.00 0.00 0.00 703.10 +81.40 89 0 0 0
JUN-26 885 C 0.00 0.00 0.00 698.30 +81.50 89 0 0 0
JUN-26 890 C 0.00 0.00 0.00 693.40 +81.40 88 0 0 0
JUN-26 895 C 0.00 0.00 0.00 688.60 +81.40 88 0 0 0
JUN-26 900 C 0.00 0.00 0.00 683.80 +81.50 87 0 0 0
JUN-26 905 C 0.00 0.00 0.00 678.90 +81.40 87 0 0 0
JUN-26 910 C 0.00 0.00 0.00 674.10 +81.50 86 0 0 0
JUN-26 915 C 0.00 0.00 0.00 669.30 +81.50 86 0 0 0
JUN-26 920 C 0.00 0.00 0.00 664.40 +81.50 85 0 0 0
JUN-26 925 C 0.00 0.00 0.00 659.60 +81.50 84 0 0 0
JUN-26 930 C 0.00 0.00 0.00 654.80 +81.60 84 0 0 0
JUN-26 935 C 0.00 0.00 0.00 649.90 +81.50 83 0 0 0
JUN-26 940 C 0.00 0.00 0.00 645.10 +81.60 83 0 0 0
JUN-26 945 C 0.00 0.00 0.00 640.30 +81.60 82 0 0 0
JUN-26 950 C 0.00 0.00 0.00 635.40 +81.60 82 0 0 0
JUN-26 955 C 0.00 0.00 0.00 630.60 +81.60 81 0 0 0
JUN-26 960 C 0.00 0.00 0.00 625.70 +81.60 81 0 0 0
JUN-26 965 C 0.00 0.00 0.00 620.90 +81.60 80 0 0 0
JUN-26 970 C 0.00 0.00 0.00 616.00 +81.60 80 0 0 0
JUN-26 975 C 0.00 0.00 0.00 611.20 +81.60 79 0 0 0
JUN-26 980 C 0.00 0.00 0.00 606.40 +81.70 79 0 0 0
JUN-26 985 C 0.00 0.00 0.00 601.50 +81.60 78 0 0 0
JUN-26 990 C 0.00 0.00 0.00 596.70 +81.70 77 0 0 0
JUN-26 995 C 0.00 0.00 0.00 591.80 +81.60 77 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 587.00 +81.70 76 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 577.30 +81.70 75 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 567.60 +81.70 74 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 557.80 +81.70 73 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 548.10 +81.70 72 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 538.40 +81.70 71 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 528.70 +81.70 70 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 519.00 +81.80 69 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 509.20 +81.70 68 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 499.50 +81.70 67 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 489.80 +81.80 66 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 480.00 +81.70 64 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 470.30 +81.70 63 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 460.60 +81.80 62 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 450.80 +81.70 61 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 441.00 +81.70 60 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 431.30 +81.70 59 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 421.50 +81.60 58 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 411.80 +81.70 57 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 402.00 +81.60 56 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 392.20 +81.50 55 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 382.50 +81.60 54 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 372.70 +81.50 53 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 362.90 +81.40 51 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 353.20 +81.50 50 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 343.40 +81.40 49 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 333.60 +81.30 48 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 323.80 +81.20 47 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 314.10 +81.20 46 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 304.30 +81.00 45 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 294.50 +80.90 44 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 284.70 +80.80 43 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 275.00 +80.70 42 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 265.20 +80.50 41 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 255.50 +80.40 40 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 245.70 +80.10 39 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 236.00 +79.90 37 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 226.30 +79.70 36 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 216.60 +79.40 35 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 206.90 +79.10 34 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 197.20 +78.70 33 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 187.50 +78.30 32 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 177.90 +77.90 31 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 168.30 +77.30 30 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 158.70 +76.70 29 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 149.20 +76.00 28 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 139.70 +75.10 27 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 130.20 +74.00 26 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 120.90 +72.90 24 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 111.50 +69.70 23 0 0 0
JUN-26 1500 C 0.00 0.00 0.00 102.30 +66.30 22 0 0 0
JUN-26 1510 C 0.00 0.00 0.00 93.20 +62.70 21 0 0 0
JUN-26 1520 C 0.00 0.00 0.00 84.20 +58.70 20 0 0 0
JUN-26 1530 C 0.00 0.00 0.00 75.30 +54.40 19 0 0 0
JUN-26 1540 C 0.00 0.00 0.00 66.60 +49.90 18 0 0 0
JUN-26 1550 C 0.00 0.00 0.00 58.10 +45.00 17 0 0 0
JUN-26 1560 C 0.00 0.00 0.00 49.80 +39.90 16 0 0 0
JUN-26 1570 C 0.00 0.00 0.00 43.50 +36.30 15 0 0 0
JUN-26 1580 C 0.00 0.00 0.00 37.60 +32.50 15 0 0 0
JUN-26 1590 C 0.00 0.00 0.00 32.10 +28.70 14 0 0 0
JUN-26 1600 C 0.00 0.00 0.00 26.90 +24.80 14 0 0 0
JUN-26 1610 C 0.00 0.00 0.00 22.20 +21.00 13 0 0 0
JUN-26 1620 C 0.00 0.00 0.00 18.00 +17.40 13 0 0 0
JUN-26 1630 C 0.00 0.00 0.00 14.20 +13.90 12 0 0 0
JUN-26 1640 C 0.00 0.00 0.00 10.90 +10.80 12 0 0 0
JUN-26 1650 C 0.00 0.00 0.00 8.10 +8.00 11 0 0 0
JUN-26 1660 C 0.00 0.00 0.00 5.80 +5.70 11 0 0 0
JUN-26 1670 C 0.00 0.00 0.00 3.90 +3.80 10 0 0 0
JUN-26 1680 C 0.00 0.00 0.00 2.50 +2.40 10 0 0 0
JUN-26 1690 C 0.00 0.00 0.00 1.50 +1.40 9 0 0 0
JUN-26 1700 C 0.00 0.00 0.00 0.80 +0.70 9 0 0 0
JUN-26 1710 C 0.00 0.00 0.00 0.40 +0.30 8 0 0 0
JUN-26 1720 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
JUN-26 1730 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-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
JUN-26 750 P 0.00 0.00 0.00 16.00 +1.90 103 0 0 0
JUN-26 755 P 0.00 0.00 0.00 16.20 +2.00 103 0 0 0
JUN-26 760 P 0.00 0.00 0.00 16.40 +2.00 102 0 0 0
JUN-26 765 P 0.00 0.00 0.00 16.50 +1.90 102 0 0 0
JUN-26 770 P 0.00 0.00 0.00 16.70 +2.00 101 0 0 0
JUN-26 775 P 0.00 0.00 0.00 16.90 +2.00 101 0 0 0
JUN-26 780 P 0.00 0.00 0.00 17.10 +2.10 100 0 0 0
JUN-26 785 P 0.00 0.00 0.00 17.30 +2.10 100 0 0 0
JUN-26 790 P 0.00 0.00 0.00 17.40 +2.00 99 0 0 0
JUN-26 795 P 0.00 0.00 0.00 17.60 +2.10 98 0 0 0
JUN-26 800 P 0.00 0.00 0.00 17.80 +2.10 98 0 0 0
JUN-26 805 P 0.00 0.00 0.00 18.00 +2.10 97 0 0 0
JUN-26 810 P 0.00 0.00 0.00 18.20 +2.20 97 0 0 0
JUN-26 815 P 0.00 0.00 0.00 18.30 +2.10 96 0 0 0
JUN-26 820 P 0.00 0.00 0.00 18.50 +2.10 96 0 0 0
JUN-26 825 P 0.00 0.00 0.00 18.70 +2.20 95 0 0 0
JUN-26 830 P 0.00 0.00 0.00 18.90 +2.20 95 0 0 0
JUN-26 835 P 0.00 0.00 0.00 19.00 +2.20 94 0 0 0
JUN-26 840 P 0.00 0.00 0.00 19.20 +2.20 94 0 0 0
JUN-26 845 P 0.00 0.00 0.00 19.40 +2.20 93 0 0 0
JUN-26 850 P 0.00 0.00 0.00 19.60 +2.30 93 0 0 0
JUN-26 855 P 0.00 0.00 0.00 19.70 +2.20 92 0 0 0
JUN-26 860 P 0.00 0.00 0.00 19.90 +2.20 91 0 0 0
JUN-26 865 P 0.00 0.00 0.00 20.10 +2.30 91 0 0 0
JUN-26 870 P 0.00 0.00 0.00 20.30 +2.30 90 0 0 0
JUN-26 875 P 0.00 0.00 0.00 20.40 +2.30 90 0 0 0
JUN-26 880 P 0.00 0.00 0.00 20.60 +2.30 89 0 0 0
JUN-26 885 P 0.00 0.00 0.00 20.80 +2.40 89 0 0 0
JUN-26 890 P 0.00 0.00 0.00 20.90 +2.30 88 0 0 0
JUN-26 895 P 0.00 0.00 0.00 21.10 +2.30 88 0 0 0
JUN-26 900 P 0.00 0.00 0.00 21.30 +2.40 87 0 0 0
JUN-26 905 P 0.00 0.00 0.00 21.40 +2.30 87 0 0 0
JUN-26 910 P 0.00 0.00 0.00 21.60 +2.40 86 0 0 0
JUN-26 915 P 0.00 0.00 0.00 21.80 +2.40 86 0 0 0
JUN-26 920 P 0.00 0.00 0.00 21.90 +2.40 85 0 0 0
JUN-26 925 P 0.00 0.00 0.00 22.10 +2.40 84 0 0 0
JUN-26 930 P 0.00 0.00 0.00 22.30 +2.50 84 0 0 0
JUN-26 935 P 0.00 0.00 0.00 22.40 +2.40 83 0 0 0
JUN-26 940 P 0.00 0.00 0.00 22.60 +2.50 83 0 0 0
JUN-26 945 P 0.00 0.00 0.00 22.80 +2.50 82 0 0 0
JUN-26 950 P 0.00 0.00 0.00 22.90 +2.50 82 0 0 0
JUN-26 955 P 0.00 0.00 0.00 23.10 +2.50 81 0 0 0
JUN-26 960 P 0.00 0.00 0.00 23.20 +2.50 81 0 0 0
JUN-26 965 P 0.00 0.00 0.00 23.40 +2.50 80 0 0 0
JUN-26 970 P 0.00 0.00 0.00 23.50 +2.50 80 0 0 0
JUN-26 975 P 0.00 0.00 0.00 23.70 +2.50 79 0 0 0
JUN-26 980 P 0.00 0.00 0.00 23.90 +2.60 79 0 0 0
JUN-26 985 P 0.00 0.00 0.00 24.00 +2.50 78 0 0 0
JUN-26 990 P 0.00 0.00 0.00 24.20 +2.60 77 0 0 0
JUN-26 995 P 0.00 0.00 0.00 24.30 +2.50 77 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 24.50 +2.60 76 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 24.80 +2.60 75 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 25.10 +2.60 74 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 25.30 +2.60 73 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 25.60 +2.60 72 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 25.90 +2.60 71 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 26.20 +2.60 70 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 26.50 +2.70 69 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 26.70 +2.60 68 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 27.00 +2.60 67 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 27.30 +2.70 66 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 27.50 +2.60 64 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 27.80 +2.60 63 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 28.10 +2.70 62 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 28.30 +2.60 61 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 28.50 +2.60 60 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 28.80 +2.60 59 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 29.00 +2.50 58 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 29.30 +2.60 57 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 29.50 +2.50 56 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 29.70 +2.40 55 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 30.00 +2.50 54 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 30.20 +2.40 53 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 30.40 +2.30 51 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 30.70 +2.40 50 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 30.90 +2.30 49 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 31.10 +2.20 48 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 31.30 +2.10 47 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 31.60 +2.10 46 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 31.80 +1.90 45 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 32.00 +1.80 44 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 32.20 +1.70 43 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 32.50 +1.60 42 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 32.70 +1.40 41 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 33.00 +1.30 40 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 33.20 +1.00 39 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 33.50 +0.80 37 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 33.80 +0.60 36 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 34.10 +0.30 35 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 34.40 0.00 34 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 34.70 -0.40 33 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 35.00 -0.80 32 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 35.40 -1.20 31 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 35.80 -1.80 30 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 36.20 -2.40 29 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 36.70 -3.10 28 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 37.20 -4.00 27 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 37.70 -5.10 26 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 38.40 -6.20 24 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 39.00 -9.40 23 0 0 0
JUN-26 1500 P 0.00 0.00 0.00 39.80 -12.80 22 0 0 0
JUN-26 1510 P 0.00 0.00 0.00 40.70 -16.40 21 0 0 0
JUN-26 1520 P 0.00 0.00 0.00 41.70 -20.40 20 0 0 0
JUN-26 1530 P 0.00 0.00 0.00 42.80 -24.70 19 0 0 0
JUN-26 1540 P 0.00 0.00 0.00 44.10 -29.20 18 0 0 0
JUN-26 1550 P 0.00 0.00 0.00 45.60 -34.10 17 0 0 0
JUN-26 1560 P 0.00 0.00 0.00 47.30 -39.20 16 0 0 0
JUN-26 1570 P 0.00 0.00 0.00 51.00 -42.80 15 0 0 0
JUN-26 1580 P 0.00 0.00 0.00 55.10 -46.60 15 0 0 0
JUN-26 1590 P 0.00 0.00 0.00 59.60 -50.40 14 0 0 0
JUN-26 1600 P 0.00 0.00 0.00 64.40 -54.30 14 0 0 0
JUN-26 1610 P 0.00 0.00 0.00 69.70 -58.10 13 0 0 0
JUN-26 1620 P 0.00 0.00 0.00 75.50 -61.70 13 0 0 0
JUN-26 1630 P 0.00 0.00 0.00 81.70 -65.20 12 0 0 0
JUN-26 1640 P 0.00 0.00 0.00 88.40 -68.30 12 0 0 0
JUN-26 1650 P 0.00 0.00 0.00 95.60 -71.00 11 0 0 0
JUN-26 1660 P 0.00 0.00 0.00 103.30 -73.30 11 0 0 0
JUN-26 1670 P 0.00 0.00 0.00 111.40 -75.20 10 0 0 0
JUN-26 1680 P 0.00 0.00 0.00 120.00 -76.60 10 0 0 0
JUN-26 1690 P 0.00 0.00 0.00 129.00 -77.60 9 0 0 0
JUN-26 1700 P 0.00 0.00 0.00 138.30 -78.30 9 0 0 0
JUN-26 1710 P 0.00 0.00 0.00 147.90 -78.70 8 0 0 0
JUN-26 1720 P 0.00 0.00 0.00 157.70 -78.90 8 0 0 0
JUN-26 1730 P 0.00 0.00 0.00 167.60 -79.00 8 0 0 0
JUN-26 1740 P 0.00 0.00 0.00 177.50 -79.10 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 0.00 752.20 +89.40 89 0 0 0
SEP-26 895 C 0.00 0.00 0.00 747.40 +89.40 89 0 0 0
SEP-26 900 C 0.00 0.00 0.00 742.70 +89.50 88 0 0 0
SEP-26 905 C 0.00 0.00 0.00 737.90 +89.40 88 0 0 0
SEP-26 910 C 0.00 0.00 0.00 733.20 +89.50 87 0 0 0
SEP-26 915 C 0.00 0.00 0.00 728.40 +89.50 87 0 0 0
SEP-26 920 C 0.00 0.00 0.00 723.60 +89.50 86 0 0 0
SEP-26 925 C 0.00 0.00 0.00 718.90 +89.60 86 0 0 0
SEP-26 930 C 0.00 0.00 0.00 714.10 +89.60 85 0 0 0
SEP-26 935 C 0.00 0.00 0.00 709.30 +89.60 84 0 0 0
SEP-26 940 C 0.00 0.00 0.00 704.50 +89.70 84 0 0 0
SEP-26 945 C 0.00 0.00 0.00 699.70 +89.70 83 0 0 0
SEP-26 950 C 0.00 0.00 0.00 694.90 +89.70 83 0 0 0
SEP-26 955 C 0.00 0.00 0.00 690.10 +89.70 82 0 0 0
SEP-26 960 C 0.00 0.00 0.00 685.30 +89.80 82 0 0 0
SEP-26 965 C 0.00 0.00 0.00 680.50 +89.80 81 0 0 0
SEP-26 970 C 0.00 0.00 0.00 675.70 +89.80 81 0 0 0
SEP-26 975 C 0.00 0.00 0.00 670.90 +89.90 80 0 0 0
SEP-26 980 C 0.00 0.00 0.00 666.10 +89.90 80 0 0 0
SEP-26 985 C 0.00 0.00 0.00 661.20 +89.90 79 0 0 0
SEP-26 990 C 0.00 0.00 0.00 656.40 +89.90 78 0 0 0
SEP-26 995 C 0.00 0.00 0.00 651.60 +90.00 78 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 646.70 +90.00 77 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 637.00 +90.00 76 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 627.30 +90.10 75 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 617.50 +90.10 74 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 607.80 +90.20 73 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 598.00 +90.20 72 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 588.20 +90.20 71 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 578.40 +90.30 70 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 568.60 +90.30 69 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 558.70 +90.30 68 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 548.80 +90.30 67 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 538.90 +90.30 66 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 529.00 +90.40 64 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 519.10 +90.40 63 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 509.10 +90.40 62 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 499.20 +90.50 61 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 489.20 +90.50 60 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 479.20 +90.50 59 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 469.10 +90.40 58 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 459.10 +90.50 57 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 449.00 +90.40 56 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 439.00 +90.50 55 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 428.90 +90.50 54 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 418.70 +90.40 53 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 408.60 +90.40 51 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 398.50 +90.40 50 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 388.30 +90.30 49 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 378.10 +90.30 48 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 367.90 +90.20 47 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 357.70 +90.20 46 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 347.50 +90.10 45 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 337.20 +90.00 44 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 327.00 +90.00 43 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 316.70 +89.80 42 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 306.40 +89.70 41 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 296.20 +89.60 40 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 285.90 +89.50 39 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 275.50 +89.20 37 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 265.20 +89.10 36 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 254.90 +88.90 35 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 244.60 +88.70 34 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 234.20 +88.30 33 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 223.90 +88.00 32 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 213.60 +87.70 31 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 203.30 +87.30 30 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 193.00 +86.80 29 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 182.60 +86.20 28 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 172.40 +85.60 27 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 162.10 +84.80 26 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 151.90 +84.00 24 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 141.60 +80.40 23 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 131.50 +76.80 22 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 121.40 +73.00 21 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 111.30 +68.80 20 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 101.40 +64.60 19 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 91.50 +60.00 18 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 81.70 +55.10 17 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 72.10 +50.10 16 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 65.30 +47.40 15 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 58.60 +44.40 15 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 52.20 +41.30 14 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 46.00 +37.90 14 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 40.20 +34.40 13 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 34.60 +30.70 13 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 29.40 +26.90 12 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 24.60 +23.10 12 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 20.20 +19.40 11 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 16.20 +15.80 11 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 12.70 +12.60 10 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 9.60 +9.50 10 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 7.00 +6.90 9 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 4.90 +4.80 9 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 3.20 +3.10 8 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 2.00 +1.90 8 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 1.10 +1.00 7 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 61.30 +2.90 85 0 0 0
SEP-26 895 P 0.00 0.00 0.00 61.40 +2.90 85 0 0 0
SEP-26 900 P 0.00 0.00 0.00 61.50 +2.90 84 0 0 0
SEP-26 905 P 0.00 0.00 0.00 61.60 +2.90 83 0 0 0
SEP-26 910 P 0.00 0.00 0.00 61.70 +2.90 83 0 0 0
SEP-26 915 P 0.00 0.00 0.00 61.80 +2.90 82 0 0 0
SEP-26 920 P 0.00 0.00 0.00 61.90 +2.90 82 0 0 0
SEP-26 925 P 0.00 0.00 0.00 62.00 +2.90 81 0 0 0
SEP-26 930 P 0.00 0.00 0.00 62.10 +2.90 80 0 0 0
SEP-26 935 P 0.00 0.00 0.00 62.20 +2.90 80 0 0 0
SEP-26 940 P 0.00 0.00 0.00 62.30 +2.90 79 0 0 0
SEP-26 945 P 0.00 0.00 0.00 62.40 +2.90 79 0 0 0
SEP-26 950 P 0.00 0.00 0.00 62.50 +2.90 78 0 0 0
SEP-26 955 P 0.00 0.00 0.00 62.60 +2.90 78 0 0 0
SEP-26 960 P 0.00 0.00 0.00 62.70 +2.90 77 0 0 0
SEP-26 965 P 0.00 0.00 0.00 62.80 +2.90 77 0 0 0
SEP-26 970 P 0.00 0.00 0.00 62.90 +2.90 76 0 0 0
SEP-26 975 P 0.00 0.00 0.00 63.00 +2.90 75 0 0 0
SEP-26 980 P 0.00 0.00 0.00 63.10 +2.90 75 0 0 0
SEP-26 985 P 0.00 0.00 0.00 63.20 +2.90 74 0 0 0
SEP-26 990 P 0.00 0.00 0.00 63.30 +2.90 74 0 0 0
SEP-26 995 P 0.00 0.00 0.00 63.40 +2.90 73 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 63.50 +2.90 73 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 63.60 +2.90 72 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 63.70 +2.90 71 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 63.80 +2.90 69 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 63.90 +2.90 68 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 64.00 +2.90 67 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 64.10 +2.90 66 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 64.20 +2.90 65 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 64.30 +2.90 64 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 64.40 +2.90 63 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 64.50 +2.90 62 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 64.60 +2.90 61 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 64.70 +2.90 60 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 64.80 +2.90 59 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 64.90 +2.90 58 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 65.00 +2.90 57 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 65.10 +2.90 56 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 65.20 +2.90 55 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 65.30 +2.90 54 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 65.40 +2.90 53 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 65.50 +2.90 52 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 65.60 +2.90 51 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 65.70 +2.90 50 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 65.80 +2.90 49 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 65.90 +2.90 48 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 66.00 +2.90 47 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 66.10 +2.90 46 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 66.20 +2.90 45 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 66.30 +2.90 44 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 66.40 +2.90 43 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 66.50 +2.90 42 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 66.60 +2.90 41 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 66.70 +2.90 40 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 66.80 +2.90 40 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 66.90 +2.90 39 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 67.00 +2.90 38 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 67.10 +2.90 37 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 67.20 +2.90 36 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 67.30 +2.90 35 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 67.40 +2.90 34 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 67.50 +2.90 33 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 67.60 +2.90 32 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 67.70 +2.90 31 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 67.80 +2.90 30 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 67.90 +2.90 29 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 68.00 +2.80 28 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 68.10 +2.70 27 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 68.20 +2.40 26 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 68.30 +2.00 25 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 68.40 +1.50 24 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 68.50 -1.70 23 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 68.60 -5.10 22 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 68.70 -8.70 21 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 68.80 -12.70 20 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 68.90 -16.90 19 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 69.00 -21.50 18 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 69.20 -26.40 17 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 69.60 -31.40 16 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 72.80 -34.10 15 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 76.10 -37.10 15 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 79.70 -40.20 14 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 83.50 -43.60 14 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 87.70 -47.10 13 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 92.10 -50.80 13 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 96.90 -54.60 12 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 102.10 -58.40 12 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 107.70 -62.10 11 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 113.70 -65.70 11 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 120.20 -68.90 10 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 127.10 -71.90 10 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 134.50 -74.50 9 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 142.40 -76.60 9 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 150.70 -78.30 8 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 159.50 -79.50 8 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 168.60 -80.40 7 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 0.00 684.70 +96.40 76 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 674.80 +96.40 75 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 664.90 +96.50 74 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 654.90 +96.60 73 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 645.00 +96.70 72 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 634.90 +96.70 71 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 624.90 +96.90 70 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 614.80 +96.90 69 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 604.70 +97.00 68 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 594.50 +97.00 67 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 584.30 +97.00 66 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 574.10 +97.10 64 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 563.90 +97.20 63 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 553.60 +97.20 62 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 543.30 +97.30 61 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 532.90 +97.30 60 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 522.50 +97.30 59 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 512.10 +97.30 58 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 501.70 +97.40 57 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 491.20 +97.40 56 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 480.70 +97.40 55 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 470.20 +97.50 54 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 459.60 +97.40 53 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 449.00 +97.40 51 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 438.40 +97.40 50 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 427.80 +97.50 49 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 417.10 +97.40 48 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 406.40 +97.40 47 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 395.70 +97.40 46 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 384.90 +97.40 45 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 374.10 +97.30 44 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 363.30 +97.30 43 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 352.50 +97.20 42 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 341.60 +97.10 41 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 330.70 +97.00 40 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 319.80 +96.90 39 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 308.90 +96.80 37 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 297.90 +96.60 36 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 287.00 +96.50 35 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 276.00 +96.30 34 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 265.00 +96.10 33 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 253.90 +95.80 32 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 242.90 +95.60 31 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 231.90 +95.30 30 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 220.80 +94.80 29 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 209.70 +94.30 28 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 198.70 +93.90 27 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 187.60 +93.20 26 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 176.60 +92.60 24 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 165.50 +88.70 23 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 154.50 +84.70 22 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 143.50 +80.50 21 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 132.60 +76.20 20 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 121.70 +71.60 19 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 110.90 +66.90 18 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 100.10 +61.80 17 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 89.50 +56.70 16 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 82.10 +54.40 15 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 74.90 +51.90 15 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 67.90 +49.20 14 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 61.10 +46.30 14 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 54.50 +43.10 13 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 48.20 +39.80 13 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 42.20 +36.20 12 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 36.40 +32.40 12 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 31.00 +28.50 11 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 26.00 +24.60 11 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 21.40 +20.70 10 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 17.20 +16.90 10 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 13.40 +13.30 9 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 10.10 +10.00 9 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 7.40 +7.30 8 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 5.10 +5.00 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
DEC-26 1020 P 0.00 0.00 0.00 81.20 +2.60 63 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 81.30 +2.60 62 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 81.40 +2.60 62 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 81.50 +2.60 61 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 81.60 +2.60 60 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 81.70 +2.60 59 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 81.80 +2.60 58 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 81.90 +2.60 57 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 82.00 +2.60 56 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 82.10 +2.60 55 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 82.20 +2.60 54 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 82.30 +2.60 53 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 82.40 +2.60 53 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 82.50 +2.60 52 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 82.60 +2.60 51 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 82.70 +2.60 50 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 82.80 +2.60 49 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 82.90 +2.60 48 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 83.00 +2.60 47 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 83.10 +2.60 47 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 83.20 +2.60 46 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 83.30 +2.60 45 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 83.40 +2.60 44 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 83.50 +2.60 43 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 83.60 +2.60 42 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 83.70 +2.60 42 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 83.80 +2.60 41 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 83.90 +2.60 40 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 84.00 +2.60 39 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 84.10 +2.60 38 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 84.20 +2.60 38 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 84.30 +2.60 37 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 84.40 +2.60 36 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 84.50 +2.60 35 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 84.60 +2.60 34 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 84.70 +2.60 33 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 84.80 +2.60 33 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 84.90 +2.60 32 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 85.00 +2.60 31 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 85.10 +2.60 30 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 85.20 +2.60 29 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 85.30 +2.60 29 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 85.40 +2.60 28 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 85.50 +2.60 27 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 85.60 +2.60 26 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 85.70 +2.60 25 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 85.80 +2.60 25 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 85.90 +2.60 24 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 86.00 +2.60 23 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 86.10 -0.10 22 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 86.20 -3.00 21 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 86.30 -6.10 20 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 86.40 -9.40 19 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 86.50 -13.00 19 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 86.60 -16.80 18 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 86.70 -21.00 17 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 86.80 -25.40 16 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 89.40 -27.70 15 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 92.20 -30.20 15 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 95.20 -32.90 14 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 98.40 -35.80 14 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 101.80 -39.00 13 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 105.50 -42.30 13 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 109.50 -45.90 12 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 113.70 -49.70 12 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 118.30 -53.60 11 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 123.30 -57.50 11 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 128.70 -61.40 10 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 134.50 -65.20 10 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 140.70 -68.80 9 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 147.40 -72.00 9 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 154.70 -74.70 8 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 162.40 -77.00 8 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 0.00 495.20 +103.80 53 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 484.10 +103.70 51 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 473.10 +103.80 50 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 461.90 +103.80 49 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 450.80 +103.80 48 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 439.60 +103.80 47 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 428.40 +103.80 46 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 417.10 +103.80 45 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 405.80 +103.80 44 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 394.50 +103.80 43 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 383.10 +103.70 42 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 371.70 +103.70 41 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 360.20 +103.60 40 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 348.80 +103.60 39 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 337.30 +103.50 37 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 325.70 +103.30 36 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 314.10 +103.20 35 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 302.50 +103.00 34 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 290.90 +102.90 33 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 279.30 +102.80 32 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 267.60 +102.50 31 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 255.90 +102.20 30 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 244.20 +101.90 29 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 232.40 +101.50 28 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 220.70 +101.10 27 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 208.90 +100.50 26 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 197.10 +99.90 24 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 185.40 +95.70 23 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 173.60 +91.40 22 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 161.80 +86.80 21 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 150.10 +82.20 20 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 138.40 +77.30 19 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 126.70 +72.20 18 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 115.10 +67.00 17 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 103.60 +61.50 16 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 95.90 +59.60 15 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 88.20 +57.40 15 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 80.80 +55.00 14 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 73.50 +52.40 14 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 66.40 +49.50 13 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 59.50 +46.40 13 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 52.90 +43.10 12 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 46.50 +39.50 12 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 40.40 +35.60 11 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 34.60 +31.60 11 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 29.20 +27.50 10 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 24.20 +23.30 10 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 19.60 +19.20 9 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 15.50 +15.40 9 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 11.80 +11.70 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
MAR-27 1250 P 0.00 0.00 0.00 97.90 +3.00 41 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 98.00 +3.00 40 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 98.10 +3.00 39 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 98.20 +3.00 39 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 98.30 +3.00 38 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 98.40 +3.00 37 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 98.50 +3.00 37 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 98.60 +3.00 36 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 98.70 +3.00 35 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 98.80 +3.00 34 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 98.90 +3.00 34 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 99.00 +3.00 33 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 99.10 +3.00 32 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 99.20 +3.00 31 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 99.30 +3.00 31 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 99.40 +3.00 30 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 99.50 +3.00 29 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 99.60 +3.00 29 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 99.70 +3.00 28 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 99.80 +3.00 27 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 99.90 +3.00 26 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 100.00 +3.00 26 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 100.10 +3.00 25 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 100.20 +3.00 24 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 100.30 +3.00 24 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 100.40 +3.00 23 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 100.50 +3.00 22 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 100.60 +0.60 21 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 100.70 -1.80 21 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 100.80 -4.50 20 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 100.90 -7.30 19 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 101.00 -10.40 18 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 101.10 -13.70 17 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 101.20 -17.20 17 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 101.30 -21.10 16 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 103.60 -23.00 15 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 105.90 -25.20 15 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 108.50 -27.60 14 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 111.20 -30.20 14 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 114.10 -33.10 13 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 117.20 -36.20 13 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 120.60 -39.50 12 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 124.20 -43.10 12 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 128.10 -47.00 11 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 132.30 -51.00 11 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 136.90 -55.10 10 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 141.90 -59.30 10 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 147.30 -63.40 9 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 153.20 -67.20 9 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 159.50 -70.80 8 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