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
30 APR 2026, THURSDAY
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 0.00 515.10 -7.30 71 0 0 0
MAY-26 1270 C 0.00 0.00 0.00 505.20 -7.30 70 0 0 0
MAY-26 1280 C 0.00 0.00 0.00 495.30 -7.40 69 0 0 0
MAY-26 1290 C 0.00 0.00 0.00 485.50 -7.30 68 0 0 0
MAY-26 1300 C 0.00 0.00 0.00 475.60 -7.30 67 0 0 0
MAY-26 1310 C 0.00 0.00 0.00 465.70 -7.40 65 0 0 0
MAY-26 1320 C 0.00 0.00 0.00 455.90 -7.30 65 0 0 0
MAY-26 1330 C 0.00 0.00 0.00 446.00 -7.40 63 0 0 0
MAY-26 1340 C 0.00 0.00 0.00 436.20 -7.40 62 0 0 0
MAY-26 1350 C 0.00 0.00 0.00 426.30 -7.40 61 0 0 0
MAY-26 1360 C 0.00 0.00 0.00 416.50 -7.40 60 0 0 0
MAY-26 1370 C 0.00 0.00 0.00 406.60 -7.40 59 0 0 0
MAY-26 1380 C 0.00 0.00 0.00 396.80 -7.40 58 0 0 0
MAY-26 1390 C 0.00 0.00 0.00 387.00 -7.40 57 0 0 0
MAY-26 1400 C 0.00 0.00 0.00 377.10 -7.50 56 0 0 0
MAY-26 1410 C 0.00 0.00 0.00 367.30 -7.40 55 0 0 0
MAY-26 1420 C 0.00 0.00 0.00 357.50 -7.40 54 0 0 0
MAY-26 1430 C 0.00 0.00 0.00 347.70 -7.40 53 0 0 0
MAY-26 1440 C 0.00 0.00 0.00 337.80 -7.50 51 0 0 0
MAY-26 1450 C 0.00 0.00 0.00 328.00 -7.50 50 0 0 0
MAY-26 1460 C 0.00 0.00 0.00 318.20 -7.50 49 0 0 0
MAY-26 1470 C 0.00 0.00 0.00 308.50 -7.50 48 0 0 0
MAY-26 1480 C 0.00 0.00 0.00 298.70 -7.50 47 0 0 0
MAY-26 1490 C 0.00 0.00 0.00 288.90 -7.50 46 0 0 0
MAY-26 1500 C 0.00 0.00 0.00 279.10 -7.60 45 0 0 0
MAY-26 1510 C 0.00 0.00 0.00 269.40 -7.50 44 0 0 0
MAY-26 1520 C 0.00 0.00 0.00 259.70 -7.50 43 0 0 0
MAY-26 1530 C 0.00 0.00 0.00 249.90 -7.60 42 0 0 0
MAY-26 1540 C 0.00 0.00 0.00 240.20 -7.60 41 0 0 0
MAY-26 1550 C 0.00 0.00 0.00 230.50 -7.60 40 0 0 0
MAY-26 1560 C 0.00 0.00 0.00 220.80 -7.60 38 0 0 0
MAY-26 1570 C 0.00 0.00 0.00 211.20 -7.60 37 0 0 0
MAY-26 1580 C 0.00 0.00 0.00 201.60 -7.50 36 0 0 0
MAY-26 1590 C 0.00 0.00 0.00 191.90 -7.60 35 0 0 0
MAY-26 1600 C 0.00 0.00 0.00 182.40 -7.50 34 0 0 0
MAY-26 1610 C 0.00 0.00 0.00 172.80 -7.60 33 0 0 0
MAY-26 1620 C 0.00 0.00 0.00 163.30 -7.60 32 0 0 0
MAY-26 1630 C 0.00 0.00 0.00 153.80 -7.60 31 0 0 0
MAY-26 1640 C 0.00 0.00 0.00 144.40 -7.50 30 0 0 0
MAY-26 1650 C 0.00 0.00 0.00 135.00 -7.50 29 0 0 0
MAY-26 1660 C 0.00 0.00 0.00 125.70 -7.50 28 0 0 0
MAY-26 1670 C 0.00 0.00 0.00 116.50 -7.40 27 0 0 0
MAY-26 1680 C 0.00 0.00 0.00 107.30 -7.40 26 0 0 0
MAY-26 1690 C 0.00 0.00 0.00 98.20 -7.40 24 0 0 0
MAY-26 1700 C 0.00 0.00 0.00 89.30 -7.30 23 0 0 0
MAY-26 1710 C 0.00 0.00 0.00 80.50 -7.20 22 0 0 0
MAY-26 1720 C 0.00 0.00 0.00 71.80 -7.20 21 0 0 0
MAY-26 1730 C 0.00 0.00 0.00 63.30 -7.10 20 0 0 0
MAY-26 1740 C 0.00 0.00 0.00 55.10 -6.90 19 0 0 0
MAY-26 1750 C 0.00 0.00 0.00 47.10 -6.70 18 0 0 0
MAY-26 1760 C 0.00 0.00 0.00 39.50 -6.40 17 0 0 0
MAY-26 1770 C 0.00 0.00 0.00 32.20 -6.20 16 0 0 0
MAY-26 1780 C 0.00 0.00 0.00 26.60 -4.70 15 0 0 0
MAY-26 1790 C 0.00 0.00 0.00 21.50 -4.30 15 0 0 0
MAY-26 1800 C 0.00 0.00 0.00 16.90 -3.90 14 0 0 0
MAY-26 1810 C 0.00 0.00 0.00 13.00 -3.40 14 0 0 0
MAY-26 1820 C 0.00 0.00 0.00 9.60 -3.00 13 0 0 0
MAY-26 1830 C 0.00 0.00 0.00 6.90 -2.40 13 0 0 0
MAY-26 1840 C 0.00 0.00 0.00 4.70 -1.90 12 0 0 0
MAY-26 1850 C 0.00 0.00 0.00 3.00 -1.50 12 0 0 0
MAY-26 1860 C 0.00 0.00 0.00 1.80 -1.10 11 0 0 0
MAY-26 1870 C 0.00 0.00 0.00 1.00 -0.70 11 0 0 0
MAY-26 1880 C 0.00 0.00 0.00 0.50 -0.50 10 0 0 0
MAY-26 1890 C 0.00 0.00 0.00 0.20 -0.30 10 0 0 0
MAY-26 1900 C 0.00 0.00 0.00 0.10 -0.10 10 0 0 0
MAY-26 1910 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAY-26 1920 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAY-26 1930 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAY-26 1940 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-26 1950 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-26 1960 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-26 1970 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-26 1980 C 0.00 0.00 0.00 0.10 0.00 15 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 5.70 -0.70 71 0 0 0
MAY-26 1270 P 0.00 0.00 0.00 5.80 -0.70 70 0 0 0
MAY-26 1280 P 0.00 0.00 0.00 5.90 -0.80 69 0 0 0
MAY-26 1290 P 0.00 0.00 0.00 6.10 -0.70 68 0 0 0
MAY-26 1300 P 0.00 0.00 0.00 6.20 -0.70 67 0 0 0
MAY-26 1310 P 0.00 0.00 0.00 6.30 -0.80 65 0 0 0
MAY-26 1320 P 0.00 0.00 0.00 6.50 -0.70 65 0 0 0
MAY-26 1330 P 0.00 0.00 0.00 6.60 -0.80 63 0 0 0
MAY-26 1340 P 0.00 0.00 0.00 6.80 -0.80 62 0 0 0
MAY-26 1350 P 0.00 0.00 0.00 6.90 -0.80 61 0 0 0
MAY-26 1360 P 0.00 0.00 0.00 7.10 -0.80 60 0 0 0
MAY-26 1370 P 0.00 0.00 0.00 7.20 -0.80 59 0 0 0
MAY-26 1380 P 0.00 0.00 0.00 7.40 -0.80 58 0 0 0
MAY-26 1390 P 0.00 0.00 0.00 7.60 -0.80 57 0 0 0
MAY-26 1400 P 0.00 0.00 0.00 7.70 -0.90 56 0 0 0
MAY-26 1410 P 0.00 0.00 0.00 7.90 -0.80 55 0 0 0
MAY-26 1420 P 0.00 0.00 0.00 8.10 -0.80 54 0 0 0
MAY-26 1430 P 0.00 0.00 0.00 8.30 -0.80 53 0 0 0
MAY-26 1440 P 0.00 0.00 0.00 8.40 -0.90 51 0 0 0
MAY-26 1450 P 0.00 0.00 0.00 8.60 -0.90 50 0 0 0
MAY-26 1460 P 0.00 0.00 0.00 8.80 -0.90 49 0 0 0
MAY-26 1470 P 0.00 0.00 0.00 9.10 -0.90 48 0 0 0
MAY-26 1480 P 0.00 0.00 0.00 9.30 -0.90 47 0 0 0
MAY-26 1490 P 0.00 0.00 0.00 9.50 -0.90 46 0 0 0
MAY-26 1500 P 0.00 0.00 0.00 9.70 -1.00 45 0 0 0
MAY-26 1510 P 0.00 0.00 0.00 10.00 -0.90 44 0 0 0
MAY-26 1520 P 0.00 0.00 0.00 10.30 -0.90 43 0 0 0
MAY-26 1530 P 0.00 0.00 0.00 10.50 -1.00 42 0 0 0
MAY-26 1540 P 0.00 0.00 0.00 10.80 -1.00 41 0 0 0
MAY-26 1550 P 0.00 0.00 0.00 11.10 -1.00 40 0 0 0
MAY-26 1560 P 0.00 0.00 0.00 11.40 -1.00 38 0 0 0
MAY-26 1570 P 0.00 0.00 0.00 11.80 -1.00 37 0 0 0
MAY-26 1580 P 0.00 0.00 0.00 12.20 -0.90 36 0 0 0
MAY-26 1590 P 0.00 0.00 0.00 12.50 -1.00 35 0 0 0
MAY-26 1600 P 0.00 0.00 0.00 13.00 -0.90 34 0 0 0
MAY-26 1610 P 0.00 0.00 0.00 13.40 -1.00 33 0 0 0
MAY-26 1620 P 0.00 0.00 0.00 13.90 -1.00 32 0 0 0
MAY-26 1630 P 0.00 0.00 0.00 14.40 -1.00 31 0 0 0
MAY-26 1640 P 0.00 0.00 0.00 15.00 -0.90 30 0 0 0
MAY-26 1650 P 0.00 0.00 0.00 15.60 -0.90 29 0 0 0
MAY-26 1660 P 0.00 0.00 0.00 16.30 -0.90 28 0 0 0
MAY-26 1670 P 0.00 0.00 0.00 17.10 -0.80 27 0 0 0
MAY-26 1680 P 0.00 0.00 0.00 17.90 -0.80 26 0 0 0
MAY-26 1690 P 0.00 0.00 0.00 18.80 -0.80 24 0 0 0
MAY-26 1700 P 0.00 0.00 0.00 19.90 -0.70 23 0 0 0
MAY-26 1710 P 0.00 0.00 0.00 21.10 -0.60 22 0 0 0
MAY-26 1720 P 0.00 0.00 0.00 22.40 -0.60 21 0 0 0
MAY-26 1730 P 0.00 0.00 0.00 23.90 -0.50 20 0 0 0
MAY-26 1740 P 0.00 0.00 0.00 25.70 -0.30 19 0 0 0
MAY-26 1750 P 0.00 0.00 0.00 27.70 -0.10 18 0 0 0
MAY-26 1760 P 0.00 0.00 0.00 30.10 +0.20 17 0 0 0
MAY-26 1770 P 0.00 0.00 0.00 32.80 +0.40 16 0 0 0
MAY-26 1780 P 0.00 0.00 0.00 37.20 +1.90 15 0 0 0
MAY-26 1790 P 0.00 0.00 0.00 42.10 +2.30 15 0 0 0
MAY-26 1800 P 0.00 0.00 0.00 47.50 +2.70 14 0 0 0
MAY-26 1810 P 0.00 0.00 0.00 53.60 +3.20 14 0 0 0
MAY-26 1820 P 0.00 0.00 0.00 60.20 +3.60 13 0 0 0
MAY-26 1830 P 0.00 0.00 0.00 67.50 +4.20 13 0 0 0
MAY-26 1840 P 0.00 0.00 0.00 75.30 +4.70 12 0 0 0
MAY-26 1850 P 0.00 0.00 0.00 83.60 +5.10 12 0 0 0
MAY-26 1860 P 0.00 0.00 0.00 92.40 +5.50 11 0 0 0
MAY-26 1870 P 0.00 0.00 0.00 101.60 +5.90 11 0 0 0
MAY-26 1880 P 0.00 0.00 0.00 111.10 +6.10 10 0 0 0
MAY-26 1890 P 0.00 0.00 0.00 120.80 +6.30 10 0 0 0
MAY-26 1900 P 0.00 0.00 0.00 130.70 +6.50 10 0 0 0
MAY-26 1910 P 0.00 0.00 0.00 140.60 +6.50 0 0 0 0
MAY-26 1920 P 0.00 0.00 0.00 150.60 +6.60 0 0 0 0
MAY-26 1930 P 0.00 0.00 0.00 160.60 +6.60 0 0 0 0
MAY-26 1940 P 0.00 0.00 0.00 170.60 +6.60 0 0 0 0
MAY-26 1950 P 0.00 0.00 0.00 180.60 +6.60 0 0 0 0
MAY-26 1960 P 0.00 0.00 0.00 190.60 +6.60 0 0 0 0
MAY-26 1970 P 0.00 0.00 0.00 200.60 +6.60 0 0 0 0
MAY-26 1980 P 0.00 0.00 0.00 210.60 +6.60 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 1033.30 -7.80 126 0 0 0
JUN-26 755 C 0.00 0.00 0.00 1028.40 -7.90 125 0 0 0
JUN-26 760 C 0.00 0.00 0.00 1023.60 -7.90 125 0 0 0
JUN-26 765 C 0.00 0.00 0.00 1018.70 -7.90 124 0 0 0
JUN-26 770 C 0.00 0.00 0.00 1013.90 -7.90 124 0 0 0
JUN-26 775 C 0.00 0.00 0.00 1009.00 -8.00 123 0 0 0
JUN-26 780 C 0.00 0.00 0.00 1004.20 -7.90 123 0 0 0
JUN-26 785 C 0.00 0.00 0.00 999.30 -8.00 122 0 0 0
JUN-26 790 C 0.00 0.00 0.00 994.50 -7.90 122 0 0 0
JUN-26 795 C 0.00 0.00 0.00 989.70 -7.90 121 0 0 0
JUN-26 800 C 0.00 0.00 0.00 984.80 -8.00 121 0 0 0
JUN-26 805 C 0.00 0.00 0.00 980.00 -7.90 120 0 0 0
JUN-26 810 C 0.00 0.00 0.00 975.10 -8.00 119 0 0 0
JUN-26 815 C 0.00 0.00 0.00 970.30 -8.00 119 0 0 0
JUN-26 820 C 0.00 0.00 0.00 965.40 -8.00 118 0 0 0
JUN-26 825 C 0.00 0.00 0.00 960.60 -8.00 118 0 0 0
JUN-26 830 C 0.00 0.00 0.00 955.70 -8.10 117 0 0 0
JUN-26 835 C 0.00 0.00 0.00 950.90 -8.00 117 0 0 0
JUN-26 840 C 0.00 0.00 0.00 946.10 -8.00 116 0 0 0
JUN-26 845 C 0.00 0.00 0.00 941.20 -8.00 116 0 0 0
JUN-26 850 C 0.00 0.00 0.00 936.40 -8.00 115 0 0 0
JUN-26 855 C 0.00 0.00 0.00 931.50 -8.10 115 0 0 0
JUN-26 860 C 0.00 0.00 0.00 926.70 -8.00 114 0 0 0
JUN-26 865 C 0.00 0.00 0.00 921.80 -8.10 114 0 0 0
JUN-26 870 C 0.00 0.00 0.00 917.00 -8.10 113 0 0 0
JUN-26 875 C 0.00 0.00 0.00 912.10 -8.10 112 0 0 0
JUN-26 880 C 0.00 0.00 0.00 907.30 -8.10 112 0 0 0
JUN-26 885 C 0.00 0.00 0.00 902.40 -8.10 111 0 0 0
JUN-26 890 C 0.00 0.00 0.00 897.60 -8.10 111 0 0 0
JUN-26 895 C 0.00 0.00 0.00 892.80 -8.10 110 0 0 0
JUN-26 900 C 0.00 0.00 0.00 887.90 -8.10 110 0 0 0
JUN-26 905 C 0.00 0.00 0.00 883.10 -8.10 109 0 0 0
JUN-26 910 C 0.00 0.00 0.00 878.20 -8.10 109 0 0 0
JUN-26 915 C 0.00 0.00 0.00 873.40 -8.10 108 0 0 0
JUN-26 920 C 0.00 0.00 0.00 868.50 -8.20 108 0 0 0
JUN-26 925 C 0.00 0.00 0.00 863.70 -8.10 107 0 0 0
JUN-26 930 C 0.00 0.00 0.00 858.80 -8.20 107 0 0 0
JUN-26 935 C 0.00 0.00 0.00 854.00 -8.10 106 0 0 0
JUN-26 940 C 0.00 0.00 0.00 849.10 -8.20 105 0 0 0
JUN-26 945 C 0.00 0.00 0.00 844.30 -8.10 105 0 0 0
JUN-26 950 C 0.00 0.00 0.00 839.40 -8.20 104 0 0 0
JUN-26 955 C 0.00 0.00 0.00 834.60 -8.20 104 0 0 0
JUN-26 960 C 0.00 0.00 0.00 829.70 -8.20 103 0 0 0
JUN-26 965 C 0.00 0.00 0.00 824.90 -8.20 103 0 0 0
JUN-26 970 C 0.00 0.00 0.00 820.00 -8.20 102 0 0 0
JUN-26 975 C 0.00 0.00 0.00 815.20 -8.20 102 0 0 0
JUN-26 980 C 0.00 0.00 0.00 810.30 -8.20 101 0 0 0
JUN-26 985 C 0.00 0.00 0.00 805.50 -8.20 101 0 0 0
JUN-26 990 C 0.00 0.00 0.00 800.60 -8.20 100 0 0 0
JUN-26 995 C 0.00 0.00 0.00 795.80 -8.20 100 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 790.90 -8.20 99 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 781.20 -8.20 98 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 771.50 -8.20 97 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 761.80 -8.20 96 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 752.10 -8.20 95 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 742.30 -8.30 94 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 732.60 -8.30 93 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 722.90 -8.30 91 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 713.20 -8.30 90 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 703.40 -8.40 89 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 693.70 -8.30 88 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 684.00 -8.30 87 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 674.20 -8.40 86 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 664.50 -8.40 85 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 654.70 -8.40 84 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 645.00 -8.40 83 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 635.20 -8.50 82 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 625.50 -8.40 81 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 615.70 -8.50 80 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 606.00 -8.40 78 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 596.20 -8.50 77 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 586.50 -8.40 76 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 576.70 -8.40 75 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 566.90 -8.50 74 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 557.10 -8.50 73 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 547.40 -8.40 72 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 537.60 -8.50 71 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 527.80 -8.50 70 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 518.00 -8.50 69 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 508.20 -8.50 68 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 498.40 -8.50 67 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 488.60 -8.50 65 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 478.80 -8.60 64 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 469.00 -8.60 63 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 459.20 -8.60 62 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 449.40 -8.60 61 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 439.60 -8.60 60 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 429.80 -8.60 59 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 420.00 -8.60 58 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 410.20 -8.50 57 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 400.40 -8.50 56 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 390.60 -8.50 55 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 380.80 -8.50 54 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 370.90 -8.60 53 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 361.10 -8.60 51 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 351.30 -8.60 50 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 341.50 -8.60 49 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 331.70 -8.50 48 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 321.90 -8.50 47 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 312.10 -8.50 46 0 0 0
JUN-26 1500 C 0.00 0.00 0.00 302.30 -8.50 45 0 0 0
JUN-26 1510 C 0.00 0.00 0.00 292.50 -8.50 44 0 0 0
JUN-26 1520 C 0.00 0.00 0.00 282.70 -8.50 43 0 0 0
JUN-26 1530 C 0.00 0.00 0.00 272.90 -8.50 42 0 0 0
JUN-26 1540 C 0.00 0.00 0.00 263.10 -8.50 41 0 0 0
JUN-26 1550 C 0.00 0.00 0.00 253.30 -8.60 40 0 0 0
JUN-26 1560 C 0.00 0.00 0.00 243.60 -8.50 39 0 0 0
JUN-26 1570 C 0.00 0.00 0.00 233.80 -8.50 37 0 0 0
JUN-26 1580 C 0.00 0.00 0.00 224.10 -8.50 36 0 0 0
JUN-26 1590 C 0.00 0.00 0.00 214.30 -8.50 35 0 0 0
JUN-26 1600 C 0.00 0.00 0.00 204.60 -8.50 34 0 0 0
JUN-26 1610 C 0.00 0.00 0.00 195.00 -8.40 33 0 0 0
JUN-26 1620 C 0.00 0.00 0.00 185.30 -8.40 32 0 0 0
JUN-26 1630 C 0.00 0.00 0.00 175.60 -8.50 31 0 0 0
JUN-26 1640 C 0.00 0.00 0.00 166.00 -8.50 30 0 0 0
JUN-26 1650 C 0.00 0.00 0.00 156.50 -8.40 29 0 0 0
JUN-26 1660 C 0.00 0.00 0.00 146.90 -8.40 28 0 0 0
JUN-26 1670 C 0.00 0.00 0.00 137.50 -8.30 27 0 0 0
JUN-26 1680 C 0.00 0.00 0.00 128.00 -8.30 26 0 0 0
JUN-26 1690 C 0.00 0.00 0.00 118.70 -8.20 24 0 0 0
JUN-26 1700 C 0.00 0.00 0.00 109.40 -8.10 23 0 0 0
JUN-26 1710 C 0.00 0.00 0.00 100.20 -8.10 22 0 0 0
JUN-26 1720 C 0.00 0.00 0.00 91.10 -8.00 21 0 0 0
JUN-26 1730 C 0.00 0.00 0.00 82.10 -7.90 20 0 0 0
JUN-26 1740 C 0.00 0.00 0.00 73.30 -7.80 19 0 0 0
JUN-26 1750 C 0.00 0.00 0.00 64.60 -7.70 18 0 0 0
JUN-26 1760 C 0.00 0.00 0.00 56.20 -7.50 17 0 0 0
JUN-26 1770 C 0.00 0.00 0.00 48.00 -7.30 16 0 0 0
JUN-26 1780 C 0.00 0.00 0.00 41.80 -5.40 15 0 0 0
JUN-26 1790 C 0.00 0.00 0.00 36.00 -5.00 15 0 0 0
JUN-26 1800 C 0.00 0.00 0.00 30.50 -4.80 14 0 0 0
JUN-26 1810 C 0.00 0.00 0.00 25.40 -4.50 14 0 0 0
JUN-26 1820 C 0.00 0.00 0.00 20.80 -4.10 13 0 0 0
JUN-26 1830 C 0.00 0.00 0.00 16.70 -3.70 13 0 0 0
JUN-26 1840 C 0.00 0.00 0.00 13.00 -3.30 12 0 0 0
JUN-26 1850 C 0.00 0.00 0.00 9.90 -2.90 12 0 0 0
JUN-26 1860 C 0.00 0.00 0.00 7.20 -2.50 11 0 0 0
JUN-26 1870 C 0.00 0.00 0.00 5.10 -2.00 11 0 0 0
JUN-26 1880 C 0.00 0.00 0.00 3.40 -1.50 10 0 0 0
JUN-26 1890 C 0.00 0.00 0.00 2.10 -1.20 10 0 0 0
JUN-26 1900 C 0.00 0.00 0.00 1.20 -0.90 9 0 0 0
JUN-26 1910 C 0.00 0.00 0.00 0.60 -0.60 9 0 0 0
JUN-26 1920 C 0.00 0.00 0.00 0.30 -0.30 8 0 0 0
JUN-26 1930 C 0.00 0.00 0.00 0.10 -0.20 8 0 0 0
JUN-26 1940 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUN-26 1950 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUN-26 1960 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUN-26 1970 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUN-26 1980 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
JUN-26 750 P 0.00 0.00 0.00 11.70 -0.70 126 0 0 0
JUN-26 755 P 0.00 0.00 0.00 11.80 -0.80 125 0 0 0
JUN-26 760 P 0.00 0.00 0.00 12.00 -0.80 125 0 0 0
JUN-26 765 P 0.00 0.00 0.00 12.10 -0.80 124 0 0 0
JUN-26 770 P 0.00 0.00 0.00 12.30 -0.80 124 0 0 0
JUN-26 775 P 0.00 0.00 0.00 12.40 -0.90 123 0 0 0
JUN-26 780 P 0.00 0.00 0.00 12.60 -0.80 123 0 0 0
JUN-26 785 P 0.00 0.00 0.00 12.70 -0.90 122 0 0 0
JUN-26 790 P 0.00 0.00 0.00 12.90 -0.80 122 0 0 0
JUN-26 795 P 0.00 0.00 0.00 13.10 -0.80 121 0 0 0
JUN-26 800 P 0.00 0.00 0.00 13.20 -0.90 121 0 0 0
JUN-26 805 P 0.00 0.00 0.00 13.40 -0.80 120 0 0 0
JUN-26 810 P 0.00 0.00 0.00 13.50 -0.90 119 0 0 0
JUN-26 815 P 0.00 0.00 0.00 13.70 -0.90 119 0 0 0
JUN-26 820 P 0.00 0.00 0.00 13.80 -0.90 118 0 0 0
JUN-26 825 P 0.00 0.00 0.00 14.00 -0.90 118 0 0 0
JUN-26 830 P 0.00 0.00 0.00 14.10 -1.00 117 0 0 0
JUN-26 835 P 0.00 0.00 0.00 14.30 -0.90 117 0 0 0
JUN-26 840 P 0.00 0.00 0.00 14.50 -0.90 116 0 0 0
JUN-26 845 P 0.00 0.00 0.00 14.60 -0.90 116 0 0 0
JUN-26 850 P 0.00 0.00 0.00 14.80 -0.90 115 0 0 0
JUN-26 855 P 0.00 0.00 0.00 14.90 -1.00 115 0 0 0
JUN-26 860 P 0.00 0.00 0.00 15.10 -0.90 114 0 0 0
JUN-26 865 P 0.00 0.00 0.00 15.20 -1.00 114 0 0 0
JUN-26 870 P 0.00 0.00 0.00 15.40 -1.00 113 0 0 0
JUN-26 875 P 0.00 0.00 0.00 15.50 -1.00 112 0 0 0
JUN-26 880 P 0.00 0.00 0.00 15.70 -1.00 112 0 0 0
JUN-26 885 P 0.00 0.00 0.00 15.80 -1.00 111 0 0 0
JUN-26 890 P 0.00 0.00 0.00 16.00 -1.00 111 0 0 0
JUN-26 895 P 0.00 0.00 0.00 16.20 -1.00 110 0 0 0
JUN-26 900 P 0.00 0.00 0.00 16.30 -1.00 110 0 0 0
JUN-26 905 P 0.00 0.00 0.00 16.50 -1.00 109 0 0 0
JUN-26 910 P 0.00 0.00 0.00 16.60 -1.00 109 0 0 0
JUN-26 915 P 0.00 0.00 0.00 16.80 -1.00 108 0 0 0
JUN-26 920 P 0.00 0.00 0.00 16.90 -1.10 108 0 0 0
JUN-26 925 P 0.00 0.00 0.00 17.10 -1.00 107 0 0 0
JUN-26 930 P 0.00 0.00 0.00 17.20 -1.10 107 0 0 0
JUN-26 935 P 0.00 0.00 0.00 17.40 -1.00 106 0 0 0
JUN-26 940 P 0.00 0.00 0.00 17.50 -1.10 105 0 0 0
JUN-26 945 P 0.00 0.00 0.00 17.70 -1.00 105 0 0 0
JUN-26 950 P 0.00 0.00 0.00 17.80 -1.10 104 0 0 0
JUN-26 955 P 0.00 0.00 0.00 18.00 -1.10 104 0 0 0
JUN-26 960 P 0.00 0.00 0.00 18.10 -1.10 103 0 0 0
JUN-26 965 P 0.00 0.00 0.00 18.30 -1.10 103 0 0 0
JUN-26 970 P 0.00 0.00 0.00 18.40 -1.10 102 0 0 0
JUN-26 975 P 0.00 0.00 0.00 18.60 -1.10 102 0 0 0
JUN-26 980 P 0.00 0.00 0.00 18.70 -1.10 101 0 0 0
JUN-26 985 P 0.00 0.00 0.00 18.90 -1.10 101 0 0 0
JUN-26 990 P 0.00 0.00 0.00 19.00 -1.10 100 0 0 0
JUN-26 995 P 0.00 0.00 0.00 19.20 -1.10 100 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 19.30 -1.10 99 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 19.60 -1.10 98 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 19.90 -1.10 97 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 20.20 -1.10 96 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 20.50 -1.10 95 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 20.70 -1.20 94 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 21.00 -1.20 93 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 21.30 -1.20 91 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 21.60 -1.20 90 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 21.80 -1.30 89 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 22.10 -1.20 88 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 22.40 -1.20 87 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 22.60 -1.30 86 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 22.90 -1.30 85 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 23.10 -1.30 84 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 23.40 -1.30 83 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 23.60 -1.40 82 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 23.90 -1.30 81 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 24.10 -1.40 80 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 24.40 -1.30 78 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 24.60 -1.40 77 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 24.90 -1.30 76 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 25.10 -1.30 75 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 25.30 -1.40 74 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 25.50 -1.40 73 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 25.80 -1.30 72 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 26.00 -1.40 71 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 26.20 -1.40 70 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 26.40 -1.40 69 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 26.60 -1.40 68 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 26.80 -1.40 67 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 27.00 -1.40 65 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 27.20 -1.50 64 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 27.40 -1.50 63 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 27.60 -1.50 62 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 27.80 -1.50 61 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 28.00 -1.50 60 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 28.20 -1.50 59 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 28.40 -1.50 58 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 28.60 -1.40 57 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 28.80 -1.40 56 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 29.00 -1.40 55 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 29.20 -1.40 54 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 29.30 -1.50 53 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 29.50 -1.50 51 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 29.70 -1.50 50 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 29.90 -1.50 49 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 30.10 -1.40 48 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 30.30 -1.40 47 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 30.50 -1.40 46 0 0 0
JUN-26 1500 P 0.00 0.00 0.00 30.70 -1.40 45 0 0 0
JUN-26 1510 P 0.00 0.00 0.00 30.90 -1.40 44 0 0 0
JUN-26 1520 P 0.00 0.00 0.00 31.10 -1.40 43 0 0 0
JUN-26 1530 P 0.00 0.00 0.00 31.30 -1.40 42 0 0 0
JUN-26 1540 P 0.00 0.00 0.00 31.50 -1.40 41 0 0 0
JUN-26 1550 P 0.00 0.00 0.00 31.70 -1.50 40 0 0 0
JUN-26 1560 P 0.00 0.00 0.00 32.00 -1.40 39 0 0 0
JUN-26 1570 P 0.00 0.00 0.00 32.20 -1.40 37 0 0 0
JUN-26 1580 P 0.00 0.00 0.00 32.50 -1.40 36 0 0 0
JUN-26 1590 P 0.00 0.00 0.00 32.70 -1.40 35 0 0 0
JUN-26 1600 P 0.00 0.00 0.00 33.00 -1.40 34 0 0 0
JUN-26 1610 P 0.00 0.00 0.00 33.40 -1.30 33 0 0 0
JUN-26 1620 P 0.00 0.00 0.00 33.70 -1.30 32 0 0 0
JUN-26 1630 P 0.00 0.00 0.00 34.00 -1.40 31 0 0 0
JUN-26 1640 P 0.00 0.00 0.00 34.40 -1.40 30 0 0 0
JUN-26 1650 P 0.00 0.00 0.00 34.90 -1.30 29 0 0 0
JUN-26 1660 P 0.00 0.00 0.00 35.30 -1.30 28 0 0 0
JUN-26 1670 P 0.00 0.00 0.00 35.90 -1.20 27 0 0 0
JUN-26 1680 P 0.00 0.00 0.00 36.40 -1.20 26 0 0 0
JUN-26 1690 P 0.00 0.00 0.00 37.10 -1.10 24 0 0 0
JUN-26 1700 P 0.00 0.00 0.00 37.80 -1.00 23 0 0 0
JUN-26 1710 P 0.00 0.00 0.00 38.60 -1.00 22 0 0 0
JUN-26 1720 P 0.00 0.00 0.00 39.50 -0.90 21 0 0 0
JUN-26 1730 P 0.00 0.00 0.00 40.50 -0.80 20 0 0 0
JUN-26 1740 P 0.00 0.00 0.00 41.70 -0.70 19 0 0 0
JUN-26 1750 P 0.00 0.00 0.00 43.00 -0.60 18 0 0 0
JUN-26 1760 P 0.00 0.00 0.00 44.60 -0.40 17 0 0 0
JUN-26 1770 P 0.00 0.00 0.00 46.40 -0.20 16 0 0 0
JUN-26 1780 P 0.00 0.00 0.00 50.20 +1.70 15 0 0 0
JUN-26 1790 P 0.00 0.00 0.00 54.40 +2.10 15 0 0 0
JUN-26 1800 P 0.00 0.00 0.00 58.90 +2.30 14 0 0 0
JUN-26 1810 P 0.00 0.00 0.00 63.80 +2.60 14 0 0 0
JUN-26 1820 P 0.00 0.00 0.00 69.20 +3.00 13 0 0 0
JUN-26 1830 P 0.00 0.00 0.00 75.10 +3.40 13 0 0 0
JUN-26 1840 P 0.00 0.00 0.00 81.40 +3.80 12 0 0 0
JUN-26 1850 P 0.00 0.00 0.00 88.30 +4.20 12 0 0 0
JUN-26 1860 P 0.00 0.00 0.00 95.60 +4.60 11 0 0 0
JUN-26 1870 P 0.00 0.00 0.00 103.50 +5.10 11 0 0 0
JUN-26 1880 P 0.00 0.00 0.00 111.80 +5.60 10 0 0 0
JUN-26 1890 P 0.00 0.00 0.00 120.50 +5.90 10 0 0 0
JUN-26 1900 P 0.00 0.00 0.00 129.60 +6.20 9 0 0 0
JUN-26 1910 P 0.00 0.00 0.00 139.00 +6.50 9 0 0 0
JUN-26 1920 P 0.00 0.00 0.00 148.70 +6.80 8 0 0 0
JUN-26 1930 P 0.00 0.00 0.00 158.50 +6.90 8 0 0 0
JUN-26 1940 P 0.00 0.00 0.00 168.40 +7.00 0 0 0 0
JUN-26 1950 P 0.00 0.00 0.00 178.40 +7.10 0 0 0 0
JUN-26 1960 P 0.00 0.00 0.00 188.40 +7.10 0 0 0 0
JUN-26 1970 P 0.00 0.00 0.00 198.40 +7.10 0 0 0 0
JUN-26 1980 P 0.00 0.00 0.00 208.40 +7.10 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 0.00 968.30 -13.10 112 0 0 0
SEP-26 895 C 0.00 0.00 0.00 963.70 -13.00 111 0 0 0
SEP-26 900 C 0.00 0.00 0.00 959.00 -13.10 111 0 0 0
SEP-26 905 C 0.00 0.00 0.00 954.30 -13.10 110 0 0 0
SEP-26 910 C 0.00 0.00 0.00 949.70 -13.00 110 0 0 0
SEP-26 915 C 0.00 0.00 0.00 945.00 -13.10 109 0 0 0
SEP-26 920 C 0.00 0.00 0.00 940.30 -13.10 109 0 0 0
SEP-26 925 C 0.00 0.00 0.00 935.60 -13.10 108 0 0 0
SEP-26 930 C 0.00 0.00 0.00 931.00 -13.10 108 0 0 0
SEP-26 935 C 0.00 0.00 0.00 926.30 -13.10 107 0 0 0
SEP-26 940 C 0.00 0.00 0.00 921.60 -13.10 107 0 0 0
SEP-26 945 C 0.00 0.00 0.00 916.90 -13.10 106 0 0 0
SEP-26 950 C 0.00 0.00 0.00 912.20 -13.10 105 0 0 0
SEP-26 955 C 0.00 0.00 0.00 907.50 -13.10 105 0 0 0
SEP-26 960 C 0.00 0.00 0.00 902.80 -13.10 104 0 0 0
SEP-26 965 C 0.00 0.00 0.00 898.00 -13.20 104 0 0 0
SEP-26 970 C 0.00 0.00 0.00 893.30 -13.10 103 0 0 0
SEP-26 975 C 0.00 0.00 0.00 888.60 -13.10 103 0 0 0
SEP-26 980 C 0.00 0.00 0.00 883.90 -13.10 102 0 0 0
SEP-26 985 C 0.00 0.00 0.00 879.10 -13.20 102 0 0 0
SEP-26 990 C 0.00 0.00 0.00 874.40 -13.10 101 0 0 0
SEP-26 995 C 0.00 0.00 0.00 869.60 -13.20 101 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 864.90 -13.10 100 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 855.40 -13.10 99 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 845.90 -13.10 98 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 836.30 -13.20 97 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 826.70 -13.20 96 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 817.10 -13.20 95 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 807.50 -13.20 94 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 797.90 -13.20 93 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 788.30 -13.20 91 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 778.60 -13.20 90 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 768.90 -13.20 89 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 759.20 -13.20 88 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 749.50 -13.20 87 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 739.70 -13.20 86 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 730.00 -13.20 85 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 720.20 -13.20 84 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 710.40 -13.20 83 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 700.50 -13.30 82 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 690.70 -13.20 81 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 680.80 -13.30 80 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 670.90 -13.30 78 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 661.00 -13.30 77 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 651.10 -13.20 76 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 641.20 -13.20 75 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 631.20 -13.20 74 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 621.20 -13.20 73 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 611.20 -13.20 72 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 601.20 -13.20 71 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 591.20 -13.20 70 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 581.10 -13.20 69 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 571.00 -13.20 68 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 560.90 -13.20 67 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 550.80 -13.20 66 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 540.60 -13.20 64 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 530.50 -13.20 63 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 520.30 -13.20 62 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 510.10 -13.20 61 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 499.90 -13.20 60 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 489.70 -13.10 59 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 479.40 -13.20 58 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 469.10 -13.20 57 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 458.80 -13.20 56 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 448.50 -13.20 55 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 438.20 -13.10 54 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 427.90 -13.10 53 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 417.50 -13.10 51 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 407.10 -13.10 50 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 396.70 -13.10 49 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 386.30 -13.10 48 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 375.90 -13.10 47 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 365.50 -13.00 46 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 355.00 -13.00 45 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 344.60 -13.00 44 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 334.10 -13.00 43 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 323.60 -12.90 42 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 313.10 -12.90 41 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 302.60 -12.90 40 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 292.10 -12.80 39 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 281.50 -12.90 37 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 271.00 -12.80 36 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 260.50 -12.80 35 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 249.90 -12.80 34 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 239.40 -12.70 33 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 228.80 -12.70 32 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 218.30 -12.60 31 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 207.80 -12.60 30 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 197.20 -12.60 29 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 186.70 -12.50 28 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 176.20 -12.50 27 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 165.70 -12.40 26 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 155.30 -12.30 24 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 144.90 -12.20 23 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 134.50 -12.10 22 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 124.20 -12.00 21 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 114.00 -11.90 20 0 0 0
SEP-26 1750 C 0.00 0.00 0.00 103.80 -11.80 19 0 0 0
SEP-26 1760 C 0.00 0.00 0.00 93.70 -11.60 18 0 0 0
SEP-26 1770 C 0.00 0.00 0.00 83.80 -11.40 17 0 0 0
SEP-26 1780 C 0.00 0.00 0.00 74.00 -11.20 16 0 0 0
SEP-26 1790 C 0.00 0.00 0.00 67.10 -8.20 15 0 0 0
SEP-26 1800 C 0.00 0.00 0.00 60.40 -8.00 15 0 0 0
SEP-26 1810 C 0.00 0.00 0.00 53.90 -7.70 14 0 0 0
SEP-26 1820 C 0.00 0.00 0.00 47.70 -7.40 14 0 0 0
SEP-26 1830 C 0.00 0.00 0.00 41.70 -7.10 13 0 0 0
SEP-26 1840 C 0.00 0.00 0.00 36.10 -6.70 13 0 0 0
SEP-26 1850 C 0.00 0.00 0.00 30.80 -6.30 12 0 0 0
SEP-26 1860 C 0.00 0.00 0.00 25.90 -5.80 12 0 0 0
SEP-26 1870 C 0.00 0.00 0.00 21.40 -5.30 11 0 0 0
SEP-26 1880 C 0.00 0.00 0.00 17.30 -4.80 11 0 0 0
SEP-26 1890 C 0.00 0.00 0.00 13.60 -4.30 10 0 0 0
SEP-26 1900 C 0.00 0.00 0.00 10.40 -3.80 10 0 0 0
SEP-26 1910 C 0.00 0.00 0.00 7.70 -3.20 9 0 0 0
SEP-26 1920 C 0.00 0.00 0.00 5.40 -2.70 9 0 0 0
SEP-26 1930 C 0.00 0.00 0.00 3.60 -2.10 8 0 0 0
SEP-26 1940 C 0.00 0.00 0.00 2.20 -1.60 8 0 0 0
SEP-26 1950 C 0.00 0.00 0.00 1.30 -1.10 7 0 0 0
SEP-26 1960 C 0.00 0.00 0.00 0.70 -0.70 7 0 0 0
SEP-26 1970 C 0.00 0.00 0.00 0.30 -0.40 6 0 0 0
SEP-26 1980 C 0.00 0.00 0.00 0.10 -0.20 6 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 66.00 0.00 104 0 0 0
SEP-26 895 P 0.00 0.00 0.00 66.10 0.00 104 0 0 0
SEP-26 900 P 0.00 0.00 0.00 66.20 0.00 103 0 0 0
SEP-26 905 P 0.00 0.00 0.00 66.30 0.00 102 0 0 0
SEP-26 910 P 0.00 0.00 0.00 66.40 0.00 102 0 0 0
SEP-26 915 P 0.00 0.00 0.00 66.50 0.00 101 0 0 0
SEP-26 920 P 0.00 0.00 0.00 66.60 0.00 101 0 0 0
SEP-26 925 P 0.00 0.00 0.00 66.70 0.00 100 0 0 0
SEP-26 930 P 0.00 0.00 0.00 66.80 0.00 99 0 0 0
SEP-26 935 P 0.00 0.00 0.00 66.90 0.00 99 0 0 0
SEP-26 940 P 0.00 0.00 0.00 67.00 0.00 98 0 0 0
SEP-26 945 P 0.00 0.00 0.00 67.10 0.00 98 0 0 0
SEP-26 950 P 0.00 0.00 0.00 67.20 0.00 97 0 0 0
SEP-26 955 P 0.00 0.00 0.00 67.30 0.00 96 0 0 0
SEP-26 960 P 0.00 0.00 0.00 67.40 0.00 96 0 0 0
SEP-26 965 P 0.00 0.00 0.00 67.50 0.00 95 0 0 0
SEP-26 970 P 0.00 0.00 0.00 67.60 0.00 95 0 0 0
SEP-26 975 P 0.00 0.00 0.00 67.70 0.00 94 0 0 0
SEP-26 980 P 0.00 0.00 0.00 67.80 0.00 94 0 0 0
SEP-26 985 P 0.00 0.00 0.00 67.90 0.00 93 0 0 0
SEP-26 990 P 0.00 0.00 0.00 68.00 0.00 92 0 0 0
SEP-26 995 P 0.00 0.00 0.00 68.10 0.00 92 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 68.20 0.00 91 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 68.30 0.00 90 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 68.40 0.00 89 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 68.50 0.00 88 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 68.60 0.00 87 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 68.70 0.00 86 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 68.80 0.00 84 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 68.90 0.00 83 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 69.00 0.00 82 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 69.10 0.00 81 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 69.20 0.00 80 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 69.30 0.00 79 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 69.40 0.00 78 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 69.50 0.00 77 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 69.60 0.00 76 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 69.70 0.00 75 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 69.80 0.00 74 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 69.90 0.00 73 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 70.00 0.00 72 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 70.10 0.00 71 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 70.20 0.00 70 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 70.30 0.00 69 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 70.40 0.00 68 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 70.50 0.00 67 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 70.60 0.00 66 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 70.70 0.00 65 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 70.80 0.00 64 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 70.90 0.00 63 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 71.00 0.00 62 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 71.10 0.00 61 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 71.20 0.00 60 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 71.30 0.00 59 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 71.40 0.00 58 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 71.50 0.00 57 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 71.60 0.00 56 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 71.70 0.00 55 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 71.80 0.00 55 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 71.90 0.00 54 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 72.00 0.00 53 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 72.10 0.00 52 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 72.20 0.00 51 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 72.30 0.00 50 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 72.40 0.00 49 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 72.50 0.00 48 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 72.60 0.00 47 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 72.70 0.00 46 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 72.80 0.00 46 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 72.90 0.00 45 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 73.00 0.00 44 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 73.10 0.00 43 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 73.20 0.00 42 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 73.30 0.00 41 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 73.40 0.00 40 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 73.50 0.00 39 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 73.60 0.00 38 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 73.70 0.00 38 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 73.80 0.00 37 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 73.90 0.00 36 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 74.00 0.00 35 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 74.10 0.00 34 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 74.20 0.00 33 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 74.30 0.00 32 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 74.40 0.00 31 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 74.50 0.00 30 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 74.60 0.00 30 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 74.70 0.00 29 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 74.80 0.00 28 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 74.90 0.00 27 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 75.00 0.00 26 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 75.10 0.00 25 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 75.20 0.00 24 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 75.30 0.00 23 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 75.40 0.00 22 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 75.50 0.00 21 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 75.60 0.00 20 0 0 0
SEP-26 1750 P 0.00 0.00 0.00 75.70 0.00 19 0 0 0
SEP-26 1760 P 0.00 0.00 0.00 75.80 0.00 18 0 0 0
SEP-26 1770 P 0.00 0.00 0.00 75.90 0.00 17 0 0 0
SEP-26 1780 P 0.00 0.00 0.00 76.10 +0.10 16 0 0 0
SEP-26 1790 P 0.00 0.00 0.00 79.20 +3.10 15 0 0 0
SEP-26 1800 P 0.00 0.00 0.00 82.50 +3.30 15 0 0 0
SEP-26 1810 P 0.00 0.00 0.00 86.00 +3.60 14 0 0 0
SEP-26 1820 P 0.00 0.00 0.00 89.80 +3.90 14 0 0 0
SEP-26 1830 P 0.00 0.00 0.00 93.80 +4.20 13 0 0 0
SEP-26 1840 P 0.00 0.00 0.00 98.20 +4.60 13 0 0 0
SEP-26 1850 P 0.00 0.00 0.00 102.90 +5.00 12 0 0 0
SEP-26 1860 P 0.00 0.00 0.00 108.00 +5.50 12 0 0 0
SEP-26 1870 P 0.00 0.00 0.00 113.50 +6.00 11 0 0 0
SEP-26 1880 P 0.00 0.00 0.00 119.40 +6.50 11 0 0 0
SEP-26 1890 P 0.00 0.00 0.00 125.70 +7.00 10 0 0 0
SEP-26 1900 P 0.00 0.00 0.00 132.50 +7.50 10 0 0 0
SEP-26 1910 P 0.00 0.00 0.00 139.80 +8.10 9 0 0 0
SEP-26 1920 P 0.00 0.00 0.00 147.50 +8.60 9 0 0 0
SEP-26 1930 P 0.00 0.00 0.00 155.70 +9.20 8 0 0 0
SEP-26 1940 P 0.00 0.00 0.00 164.30 +9.70 8 0 0 0
SEP-26 1950 P 0.00 0.00 0.00 173.40 +10.20 7 0 0 0
SEP-26 1960 P 0.00 0.00 0.00 182.80 +10.60 7 0 0 0
SEP-26 1970 P 0.00 0.00 0.00 192.40 +10.90 6 0 0 0
SEP-26 1980 P 0.00 0.00 0.00 202.20 +11.10 6 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 0.00 914.40 -20.40 98 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 904.80 -20.40 97 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 895.20 -20.40 96 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 885.50 -20.50 95 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 875.80 -20.50 94 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 866.00 -20.60 93 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 856.30 -20.60 91 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 846.50 -20.60 90 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 836.60 -20.70 89 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 826.70 -20.70 88 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 816.80 -20.70 87 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 806.90 -20.70 86 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 796.90 -20.80 85 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 786.90 -20.80 84 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 776.80 -20.90 83 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 766.70 -20.90 82 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 756.60 -20.90 81 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 746.50 -20.90 80 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 736.30 -21.00 78 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 726.10 -21.00 77 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 715.80 -21.10 76 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 705.50 -21.10 75 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 695.20 -21.10 74 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 684.90 -21.10 73 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 674.50 -21.10 72 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 664.10 -21.10 71 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 653.60 -21.20 70 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 643.10 -21.30 69 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 632.60 -21.30 68 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 622.00 -21.40 67 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 611.50 -21.30 66 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 600.80 -21.40 64 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 590.20 -21.40 63 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 579.50 -21.40 62 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 568.80 -21.40 61 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 558.10 -21.40 60 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 547.30 -21.50 59 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 536.50 -21.50 58 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 525.60 -21.50 57 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 514.80 -21.50 56 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 503.80 -21.60 55 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 492.90 -21.60 54 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 482.00 -21.50 53 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 471.00 -21.60 51 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 459.90 -21.70 50 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 448.90 -21.60 49 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 437.80 -21.70 48 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 426.70 -21.70 47 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 415.50 -21.70 46 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 404.40 -21.70 45 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 393.20 -21.70 44 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 382.00 -21.70 43 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 370.70 -21.70 42 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 359.40 -21.80 41 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 348.10 -21.80 40 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 336.80 -21.80 39 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 325.50 -21.70 37 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 314.10 -21.80 36 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 302.70 -21.80 35 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 291.30 -21.80 34 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 279.90 -21.80 33 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 268.40 -21.80 32 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 257.00 -21.70 31 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 245.50 -21.80 30 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 234.00 -21.80 29 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 222.50 -21.80 28 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 211.10 -21.70 27 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 199.60 -21.60 26 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 188.10 -21.60 24 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 176.60 -21.60 23 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 165.20 -21.50 22 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 153.70 -21.50 21 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 142.30 -21.40 20 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 131.00 -21.20 19 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 119.60 -21.20 18 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 108.40 -21.10 17 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 97.30 -20.80 16 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 89.60 -17.30 15 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 82.20 -13.60 15 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 74.90 -13.30 14 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 67.80 -13.00 14 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 60.90 -12.70 13 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 54.20 -12.30 13 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 47.80 -11.90 12 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 41.70 -11.40 12 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 35.90 -10.90 11 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 30.50 -10.30 11 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 25.40 -9.60 10 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 20.80 -8.90 10 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 16.50 -8.20 9 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 12.80 -7.30 9 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 9.50 -6.50 8 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 6.80 -5.50 8 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 4.60 -4.50 7 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 2.90 -3.60 7 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 1.60 -2.70 6 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 0.80 -1.90 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 85.40 -3.50 77 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 85.50 -3.50 76 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 85.60 -3.50 75 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 85.70 -3.50 74 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 85.80 -3.50 73 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 85.90 -3.50 72 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 86.00 -3.50 71 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 86.10 -3.50 70 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 86.20 -3.50 69 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 86.30 -3.50 68 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 86.40 -3.50 67 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 86.50 -3.50 66 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 86.60 -3.50 66 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 86.70 -3.50 65 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 86.80 -3.50 64 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 86.90 -3.50 63 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 87.00 -3.50 62 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 87.10 -3.50 61 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 87.20 -3.50 60 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 87.30 -3.50 60 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 87.40 -3.50 59 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 87.50 -3.50 58 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 87.60 -3.50 57 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 87.70 -3.50 56 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 87.80 -3.50 56 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 87.90 -3.50 55 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 88.00 -3.50 54 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 88.10 -3.50 53 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 88.20 -3.50 52 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 88.30 -3.50 52 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 88.40 -3.50 51 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 88.50 -3.50 50 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 88.60 -3.50 49 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 88.70 -3.50 48 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 88.80 -3.50 48 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 88.90 -3.50 47 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 89.00 -3.50 46 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 89.10 -3.50 45 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 89.20 -3.50 45 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 89.30 -3.50 44 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 89.40 -3.50 43 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 89.50 -3.50 42 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 89.60 -3.50 42 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 89.70 -3.50 41 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 89.80 -3.50 40 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 89.90 -3.50 39 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 90.00 -3.50 39 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 90.10 -3.50 38 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 90.20 -3.50 37 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 90.30 -3.50 36 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 90.40 -3.50 36 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 90.50 -3.50 35 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 90.60 -3.50 34 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 90.70 -3.50 34 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 90.80 -3.50 33 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 90.90 -3.50 32 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 91.00 -3.50 31 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 91.10 -3.50 31 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 91.20 -3.50 30 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 91.30 -3.50 29 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 91.40 -3.50 28 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 91.50 -3.50 28 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 91.60 -3.50 27 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 91.70 -3.50 26 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 91.80 -3.50 25 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 91.90 -3.50 25 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 92.00 -3.50 24 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 92.10 -3.50 23 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 92.20 -3.50 22 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 92.30 -3.50 22 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 92.40 -3.50 21 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 92.50 -3.50 20 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 92.60 -3.50 19 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 92.70 -3.50 18 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 92.80 -3.50 18 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 92.90 -3.50 17 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 93.00 -3.50 16 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 95.30 -1.30 15 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 97.90 +1.20 15 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 100.60 +1.50 14 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 103.50 +1.80 14 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 106.60 +2.10 13 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 109.90 +2.50 13 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 113.50 +2.90 12 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 117.40 +3.40 12 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 121.60 +3.90 11 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 126.20 +4.50 11 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 131.10 +5.20 10 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 136.50 +5.90 10 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 142.20 +6.60 9 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 148.50 +7.50 9 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 155.20 +8.30 8 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 162.50 +9.30 8 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 170.30 +10.30 7 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 178.60 +11.20 7 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 187.30 +12.10 6 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 196.50 +12.90 6 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 0.00 744.60 -25.60 74 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 733.90 -25.60 73 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 723.20 -25.60 72 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 712.40 -25.70 71 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 701.50 -25.80 70 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 690.70 -25.70 69 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 679.70 -25.80 68 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 668.80 -25.80 67 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 657.70 -25.90 66 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 646.70 -25.80 64 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 635.60 -25.90 63 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 624.40 -25.90 62 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 613.20 -26.00 61 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 602.00 -26.00 60 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 590.70 -26.00 59 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 579.40 -26.00 58 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 568.10 -26.00 57 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 556.70 -26.00 56 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 545.20 -26.10 55 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 533.70 -26.10 54 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 522.20 -26.10 53 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 510.60 -26.10 51 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 499.00 -26.10 50 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 487.40 -26.10 49 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 475.70 -26.10 48 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 464.00 -26.10 47 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 452.20 -26.20 46 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 440.40 -26.20 45 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 428.60 -26.10 44 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 416.70 -26.20 43 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 404.80 -26.10 42 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 392.80 -26.20 41 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 380.80 -26.20 40 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 368.80 -26.20 39 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 356.70 -26.20 37 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 344.70 -26.10 36 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 332.50 -26.20 35 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 320.40 -26.20 34 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 308.20 -26.20 33 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 296.00 -26.20 32 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 283.80 -26.10 31 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 271.50 -26.10 30 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 259.30 -26.00 29 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 247.00 -26.00 28 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 234.70 -26.00 27 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 222.30 -26.00 26 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 210.00 -25.90 24 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 197.70 -25.80 23 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 185.40 -25.70 22 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 173.00 -25.70 21 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 160.70 -25.60 20 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 148.50 -25.50 19 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 136.20 -25.40 18 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 124.10 -25.10 17 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 111.90 -25.00 16 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 103.90 -20.80 15 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 96.00 -16.50 15 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 88.20 -16.30 14 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 80.60 -15.90 14 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 73.20 -15.50 13 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 66.00 -15.10 13 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 59.00 -14.70 12 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 52.30 -14.20 12 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 45.80 -13.60 11 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 39.60 -13.10 11 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 33.80 -12.40 10 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 28.30 -11.70 10 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 23.30 -10.80 9 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 18.70 -9.90 9 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 14.50 -9.00 8 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 10.90 -8.00 8 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 7.80 -6.90 7 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 5.30 -5.80 7 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 3.30 -4.70 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
MAR-27 1250 P 0.00 0.00 0.00 106.00 -2.00 53 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 106.10 -2.00 52 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 106.20 -2.00 51 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 106.30 -2.00 51 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 106.40 -2.00 50 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 106.50 -2.00 49 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 106.60 -2.00 48 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 106.70 -2.00 48 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 106.80 -2.00 47 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 106.90 -2.00 46 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 107.00 -2.00 46 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 107.10 -2.00 45 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 107.20 -2.00 44 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 107.30 -2.00 44 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 107.40 -2.00 43 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 107.50 -2.00 42 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 107.60 -2.00 41 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 107.70 -2.00 41 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 107.80 -2.00 40 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 107.90 -2.00 39 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 108.00 -2.00 39 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 108.10 -2.00 38 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 108.20 -2.00 37 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 108.30 -2.00 37 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 108.40 -2.00 36 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 108.50 -2.00 35 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 108.60 -2.00 35 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 108.70 -2.00 34 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 108.80 -2.00 33 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 108.90 -2.00 33 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 109.00 -2.00 32 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 109.10 -2.00 32 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 109.20 -2.00 31 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 109.30 -2.00 30 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 109.40 -2.00 30 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 109.50 -2.00 29 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 109.60 -2.00 28 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 109.70 -2.00 28 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 109.80 -2.00 27 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 109.90 -2.00 26 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 110.00 -2.00 26 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 110.10 -2.00 25 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 110.20 -2.00 24 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 110.30 -2.00 24 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 110.40 -2.00 23 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 110.50 -2.00 22 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 110.60 -2.00 22 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 110.70 -2.00 21 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 110.80 -2.00 20 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 110.90 -2.00 19 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 111.00 -2.00 19 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 111.10 -2.00 18 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 111.20 -2.00 17 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 111.30 -2.00 17 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 111.40 -2.00 16 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 113.40 -0.10 15 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 115.50 +1.90 15 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 117.70 +2.10 14 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 120.10 +2.50 14 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 122.70 +2.90 13 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 125.50 +3.30 13 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 128.50 +3.70 12 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 131.80 +4.20 12 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 135.30 +4.80 11 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 139.10 +5.30 11 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 143.30 +6.00 10 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 147.80 +6.70 10 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 152.80 +7.60 9 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 158.20 +8.50 9 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 164.00 +9.40 8 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 170.40 +10.40 8 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 177.30 +11.50 7 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 184.80 +12.60 7 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 192.80 +13.70 6 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-27 1600 C 0.00 0.00 0.00 385.10 - 37 0 0 -
JUN-27 1610 C 0.00 0.00 0.00 372.30 - 36 0 0 -
JUN-27 1620 C 0.00 0.00 0.00 359.50 - 35 0 0 -
JUN-27 1630 C 0.00 0.00 0.00 346.70 - 34 0 0 -
JUN-27 1640 C 0.00 0.00 0.00 333.80 - 33 0 0 -
JUN-27 1650 C 0.00 0.00 0.00 320.90 - 32 0 0 -
JUN-27 1660 C 0.00 0.00 0.00 307.90 - 31 0 0 -
JUN-27 1670 C 0.00 0.00 0.00 295.00 - 30 0 0 -
JUN-27 1680 C 0.00 0.00 0.00 282.00 - 29 0 0 -
JUN-27 1690 C 0.00 0.00 0.00 268.90 - 28 0 0 -
JUN-27 1700 C 0.00 0.00 0.00 255.80 - 27 0 0 -
JUN-27 1710 C 0.00 0.00 0.00 242.80 - 26 0 0 -
JUN-27 1720 C 0.00 0.00 0.00 229.70 - 24 0 0 -
JUN-27 1730 C 0.00 0.00 0.00 216.50 - 23 0 0 -
JUN-27 1740 C 0.00 0.00 0.00 203.40 - 22 0 0 -
JUN-27 1750 C 0.00 0.00 0.00 190.30 - 21 0 0 -
JUN-27 1760 C 0.00 0.00 0.00 177.20 - 20 0 0 -
JUN-27 1770 C 0.00 0.00 0.00 164.10 - 19 0 0 -
JUN-27 1780 C 0.00 0.00 0.00 151.00 - 18 0 0 -
JUN-27 1790 C 0.00 0.00 0.00 137.90 - 17 0 0 -
JUN-27 1800 C 0.00 0.00 0.00 125.00 - 16 0 0 -
JUN-27 1810 C 0.00 0.00 0.00 116.50 - 15 0 0 -
JUN-27 1820 C 0.00 0.00 0.00 108.20 - 15 0 0 -
JUN-27 1830 C 0.00 0.00 0.00 100.10 - 14 0 0 -
JUN-27 1840 C 0.00 0.00 0.00 92.00 - 14 0 0 -
JUN-27 1850 C 0.00 0.00 0.00 84.20 - 13 0 0 -
JUN-27 1860 C 0.00 0.00 0.00 76.50 - 13 0 0 -
JUN-27 1870 C 0.00 0.00 0.00 69.00 - 12 0 0 -
JUN-27 1880 C 0.00 0.00 0.00 61.70 - 12 0 0 -
JUN-27 1890 C 0.00 0.00 0.00 54.70 - 11 0 0 -
JUN-27 1900 C 0.00 0.00 0.00 47.90 - 11 0 0 -
JUN-27 1910 C 0.00 0.00 0.00 41.50 - 10 0 0 -
JUN-27 1920 C 0.00 0.00 0.00 35.40 - 10 0 0 -
JUN-27 1930 C 0.00 0.00 0.00 29.60 - 9 0 0 -
JUN-27 1940 C 0.00 0.00 0.00 24.30 - 9 0 0 -
JUN-27 1950 C 0.00 0.00 0.00 19.40 - 8 0 0 -
JUN-27 1960 C 0.00 0.00 0.00 15.10 - 8 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-27 1600 P 0.00 0.00 0.00 126.10 - 28 0 0 -
JUN-27 1610 P 0.00 0.00 0.00 126.20 - 28 0 0 -
JUN-27 1620 P 0.00 0.00 0.00 126.30 - 27 0 0 -
JUN-27 1630 P 0.00 0.00 0.00 126.40 - 27 0 0 -
JUN-27 1640 P 0.00 0.00 0.00 126.50 - 26 0 0 -
JUN-27 1650 P 0.00 0.00 0.00 126.60 - 25 0 0 -
JUN-27 1660 P 0.00 0.00 0.00 126.70 - 25 0 0 -
JUN-27 1670 P 0.00 0.00 0.00 126.80 - 24 0 0 -
JUN-27 1680 P 0.00 0.00 0.00 126.90 - 24 0 0 -
JUN-27 1690 P 0.00 0.00 0.00 127.00 - 23 0 0 -
JUN-27 1700 P 0.00 0.00 0.00 127.10 - 22 0 0 -
JUN-27 1710 P 0.00 0.00 0.00 127.20 - 22 0 0 -
JUN-27 1720 P 0.00 0.00 0.00 127.30 - 21 0 0 -
JUN-27 1730 P 0.00 0.00 0.00 127.40 - 20 0 0 -
JUN-27 1740 P 0.00 0.00 0.00 127.50 - 20 0 0 -
JUN-27 1750 P 0.00 0.00 0.00 127.60 - 19 0 0 -
JUN-27 1760 P 0.00 0.00 0.00 127.70 - 19 0 0 -
JUN-27 1770 P 0.00 0.00 0.00 127.80 - 18 0 0 -
JUN-27 1780 P 0.00 0.00 0.00 127.90 - 17 0 0 -
JUN-27 1790 P 0.00 0.00 0.00 128.00 - 17 0 0 -
JUN-27 1800 P 0.00 0.00 0.00 128.10 - 16 0 0 -
JUN-27 1810 P 0.00 0.00 0.00 129.60 - 15 0 0 -
JUN-27 1820 P 0.00 0.00 0.00 131.30 - 15 0 0 -
JUN-27 1830 P 0.00 0.00 0.00 133.20 - 14 0 0 -
JUN-27 1840 P 0.00 0.00 0.00 135.10 - 14 0 0 -
JUN-27 1850 P 0.00 0.00 0.00 137.30 - 13 0 0 -
JUN-27 1860 P 0.00 0.00 0.00 139.60 - 13 0 0 -
JUN-27 1870 P 0.00 0.00 0.00 142.10 - 12 0 0 -
JUN-27 1880 P 0.00 0.00 0.00 144.80 - 12 0 0 -
JUN-27 1890 P 0.00 0.00 0.00 147.80 - 11 0 0 -
JUN-27 1900 P 0.00 0.00 0.00 151.00 - 11 0 0 -
JUN-27 1910 P 0.00 0.00 0.00 154.60 - 10 0 0 -
JUN-27 1920 P 0.00 0.00 0.00 158.50 - 10 0 0 -
JUN-27 1930 P 0.00 0.00 0.00 162.70 - 9 0 0 -
JUN-27 1940 P 0.00 0.00 0.00 167.40 - 9 0 0 -
JUN-27 1950 P 0.00 0.00 0.00 172.50 - 8 0 0 -
JUN-27 1960 P 0.00 0.00 0.00 178.20 - 8 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