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
15 JUN 2026, MONDAY
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 1299.50 +63.10 159 0 0 0
JUN-26 755 C 0.00 0.00 0.00 1294.50 +63.10 158 0 0 0
JUN-26 760 C 0.00 0.00 0.00 1289.50 +63.10 157 0 0 0
JUN-26 765 C 0.00 0.00 0.00 1284.50 +63.10 156 0 0 0
JUN-26 770 C 0.00 0.00 0.00 1279.50 +63.10 155 0 0 0
JUN-26 775 C 0.00 0.00 0.00 1274.50 +63.10 154 0 0 0
JUN-26 780 C 0.00 0.00 0.00 1269.50 +63.10 153 0 0 0
JUN-26 785 C 0.00 0.00 0.00 1264.50 +63.00 152 0 0 0
JUN-26 790 C 0.00 0.00 0.00 1259.50 +63.00 151 0 0 0
JUN-26 795 C 0.00 0.00 0.00 1254.50 +63.00 150 0 0 0
JUN-26 800 C 0.00 0.00 0.00 1249.50 +63.00 149 0 0 0
JUN-26 805 C 0.00 0.00 0.00 1244.50 +63.00 148 0 0 0
JUN-26 810 C 0.00 0.00 0.00 1239.50 +63.00 147 0 0 0
JUN-26 815 C 0.00 0.00 0.00 1234.50 +63.00 146 0 0 0
JUN-26 820 C 0.00 0.00 0.00 1229.50 +63.00 145 0 0 0
JUN-26 825 C 0.00 0.00 0.00 1224.50 +63.00 144 0 0 0
JUN-26 830 C 0.00 0.00 0.00 1219.50 +63.00 143 0 0 0
JUN-26 835 C 0.00 0.00 0.00 1214.50 +63.00 142 0 0 0
JUN-26 840 C 0.00 0.00 0.00 1209.60 +63.00 150 0 0 0
JUN-26 845 C 0.00 0.00 0.00 1204.60 +63.00 149 0 0 0
JUN-26 850 C 0.00 0.00 0.00 1199.60 +63.00 148 0 0 0
JUN-26 855 C 0.00 0.00 0.00 1194.60 +63.00 147 0 0 0
JUN-26 860 C 0.00 0.00 0.00 1189.60 +63.00 146 0 0 0
JUN-26 865 C 0.00 0.00 0.00 1184.60 +63.00 145 0 0 0
JUN-26 870 C 0.00 0.00 0.00 1179.60 +63.00 144 0 0 0
JUN-26 875 C 0.00 0.00 0.00 1174.60 +63.00 144 0 0 0
JUN-26 880 C 0.00 0.00 0.00 1169.60 +63.00 143 0 0 0
JUN-26 885 C 0.00 0.00 0.00 1164.60 +63.00 142 0 0 0
JUN-26 890 C 0.00 0.00 0.00 1159.60 +62.90 141 0 0 0
JUN-26 895 C 0.00 0.00 0.00 1154.60 +62.90 140 0 0 0
JUN-26 900 C 0.00 0.00 0.00 1149.60 +62.90 139 0 0 0
JUN-26 905 C 0.00 0.00 0.00 1144.60 +62.90 138 0 0 0
JUN-26 910 C 0.00 0.00 0.00 1139.60 +62.90 137 0 0 0
JUN-26 915 C 0.00 0.00 0.00 1134.60 +62.90 136 0 0 0
JUN-26 920 C 0.00 0.00 0.00 1129.60 +62.90 136 0 0 0
JUN-26 925 C 0.00 0.00 0.00 1124.60 +62.90 135 0 0 0
JUN-26 930 C 0.00 0.00 0.00 1119.70 +62.90 139 0 0 0
JUN-26 935 C 0.00 0.00 0.00 1114.70 +62.90 138 0 0 0
JUN-26 940 C 0.00 0.00 0.00 1109.70 +62.90 137 0 0 0
JUN-26 945 C 0.00 0.00 0.00 1104.70 +62.90 136 0 0 0
JUN-26 950 C 0.00 0.00 0.00 1099.70 +62.90 135 0 0 0
JUN-26 955 C 0.00 0.00 0.00 1094.70 +62.90 135 0 0 0
JUN-26 960 C 0.00 0.00 0.00 1089.70 +62.90 134 0 0 0
JUN-26 965 C 0.00 0.00 0.00 1084.70 +62.90 133 0 0 0
JUN-26 970 C 0.00 0.00 0.00 1079.70 +62.80 132 0 0 0
JUN-26 975 C 0.00 0.00 0.00 1074.70 +62.80 131 0 0 0
JUN-26 980 C 0.00 0.00 0.00 1069.70 +62.80 130 0 0 0
JUN-26 985 C 0.00 0.00 0.00 1064.70 +62.80 129 0 0 0
JUN-26 990 C 0.00 0.00 0.00 1059.70 +62.80 129 0 0 0
JUN-26 995 C 0.00 0.00 0.00 1054.80 +62.90 131 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 1049.80 +62.80 131 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 1039.80 +62.80 129 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 1029.80 +62.80 127 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 1019.80 +62.80 126 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 1009.80 +62.70 124 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 999.90 +62.80 125 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 989.90 +62.70 123 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 979.90 +62.70 122 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 969.90 +62.70 120 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 959.90 +62.60 119 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 950.00 +62.70 119 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 940.00 +62.70 118 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 930.00 +62.60 116 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 920.00 +62.60 115 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 910.10 +62.60 115 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 900.10 +62.60 113 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 890.10 +62.50 112 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 880.10 +62.50 110 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 870.20 +62.50 110 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 860.20 +62.50 109 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 850.20 +62.50 107 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 840.30 +62.50 107 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 830.30 +62.50 106 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 820.30 +62.40 104 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 810.30 +62.40 103 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 800.40 +62.40 103 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 790.40 +62.30 101 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 780.40 +62.30 100 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 770.50 +62.30 99 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 760.50 +62.30 98 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 750.60 +62.30 97 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 740.60 +62.30 96 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 730.60 +62.20 94 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 720.70 +62.20 94 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 710.70 +62.20 92 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 700.70 +62.10 91 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 690.80 +62.10 90 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 680.80 +62.10 89 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 670.90 +62.10 88 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 660.90 +62.00 87 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 651.00 +62.10 86 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 641.00 +62.00 85 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 631.10 +62.00 84 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 621.10 +61.90 83 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 611.20 +62.00 82 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 601.20 +61.90 81 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 591.30 +61.90 80 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 581.30 +61.80 78 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 571.40 +61.80 78 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 561.40 +61.70 76 0 0 0
JUN-26 1500 C 0.00 0.00 0.00 551.50 +61.80 75 0 0 0
JUN-26 1510 C 0.00 0.00 0.00 541.50 +61.70 74 0 0 0
JUN-26 1520 C 0.00 0.00 0.00 531.60 +61.70 73 0 0 0
JUN-26 1530 C 0.00 0.00 0.00 521.70 +61.70 72 0 0 0
JUN-26 1540 C 0.00 0.00 0.00 511.70 +61.60 71 0 0 0
JUN-26 1550 C 0.00 0.00 0.00 501.80 +61.60 70 0 0 0
JUN-26 1560 C 0.00 0.00 0.00 491.90 +61.60 69 0 0 0
JUN-26 1570 C 0.00 0.00 0.00 481.90 +61.50 67 0 0 0
JUN-26 1580 C 0.00 0.00 0.00 472.00 +61.40 67 0 0 0
JUN-26 1590 C 0.00 0.00 0.00 462.10 +61.40 66 0 0 0
JUN-26 1600 C 0.00 0.00 0.00 452.20 +61.40 65 0 0 0
JUN-26 1610 C 0.00 0.00 0.00 442.20 +61.30 63 0 0 0
JUN-26 1620 C 0.00 0.00 0.00 432.30 +61.30 62 0 0 0
JUN-26 1630 C 0.00 0.00 0.00 422.40 +61.20 61 0 0 0
JUN-26 1640 C 0.00 0.00 0.00 412.50 +61.20 60 0 0 0
JUN-26 1650 C 0.00 0.00 0.00 402.60 +61.10 59 0 0 0
JUN-26 1660 C 0.00 0.00 0.00 392.70 +61.10 58 0 0 0
JUN-26 1670 C 0.00 0.00 0.00 382.80 +61.00 57 0 0 0
JUN-26 1680 C 0.00 0.00 0.00 372.90 +61.00 56 0 0 0
JUN-26 1690 C 0.00 0.00 0.00 363.00 +60.90 55 0 0 0
JUN-26 1700 C 0.00 0.00 0.00 353.10 +60.80 54 0 0 0
JUN-26 1710 C 0.00 0.00 0.00 343.20 +60.70 52 0 0 0
JUN-26 1720 C 0.00 0.00 0.00 333.40 +60.70 52 0 0 0
JUN-26 1730 C 0.00 0.00 0.00 323.50 +60.60 50 0 0 0
JUN-26 1740 C 0.00 0.00 0.00 313.60 +60.50 49 0 0 0
JUN-26 1750 C 0.00 0.00 0.00 303.80 +60.40 48 0 0 0
JUN-26 1760 C 0.00 0.00 0.00 293.90 +60.30 47 0 0 0
JUN-26 1770 C 0.00 0.00 0.00 284.10 +60.20 46 0 0 0
JUN-26 1780 C 0.00 0.00 0.00 274.20 +60.00 45 0 0 0
JUN-26 1790 C 0.00 0.00 0.00 264.40 +59.90 44 0 0 0
JUN-26 1800 C 0.00 0.00 0.00 254.60 +59.80 43 0 0 0
JUN-26 1810 C 0.00 0.00 0.00 244.80 +59.60 42 0 0 0
JUN-26 1820 C 0.00 0.00 0.00 235.00 +59.40 41 0 0 0
JUN-26 1830 C 0.00 0.00 0.00 225.30 +59.30 40 0 0 0
JUN-26 1840 C 0.00 0.00 0.00 215.50 +59.00 39 0 0 0
JUN-26 1850 C 0.00 0.00 0.00 205.80 +58.80 37 0 0 0
JUN-26 1860 C 0.00 0.00 0.00 196.10 +58.50 36 0 0 0
JUN-26 1870 C 0.00 0.00 0.00 186.40 +58.20 35 0 0 0
JUN-26 1880 C 0.00 0.00 0.00 176.70 +57.80 34 0 0 0
JUN-26 1890 C 0.00 0.00 0.00 167.10 +57.40 33 0 0 0
JUN-26 1900 C 0.00 0.00 0.00 157.50 +57.00 32 0 0 0
JUN-26 1910 C 0.00 0.00 0.00 148.00 +56.50 31 0 0 0
JUN-26 1920 C 0.00 0.00 0.00 138.50 +55.90 30 0 0 0
JUN-26 1930 C 0.00 0.00 0.00 129.00 +55.10 29 0 0 0
JUN-26 1940 C 0.00 0.00 0.00 119.70 +54.40 28 0 0 0
JUN-26 1950 C 0.00 0.00 0.00 110.40 +53.40 27 0 0 0
JUN-26 1960 C 0.00 0.00 0.00 101.20 +52.30 26 0 0 0
JUN-26 1970 C 0.00 0.00 0.00 92.10 +50.90 25 0 0 0
JUN-26 1980 C 0.00 0.00 0.00 83.10 +49.30 23 0 0 0
JUN-26 1990 C 0.00 0.00 0.00 74.30 +47.40 22 0 0 0
JUN-26 2000 C 0.00 0.00 0.00 65.60 +44.00 21 0 0 0
JUN-26 2010 C 0.00 0.00 0.00 57.20 +40.30 20 0 0 0
JUN-26 2020 C 0.00 0.00 0.00 49.00 +36.20 19 0 0 0
JUN-26 2030 C 0.00 0.00 0.00 41.20 +31.80 18 0 0 0
JUN-26 2040 C 0.00 0.00 0.00 33.80 +27.20 17 0 0 0
JUN-26 2050 C 0.00 0.00 0.00 26.80 +22.40 16 0 0 0
JUN-26 2060 C 0.00 0.00 0.00 21.40 +18.70 15 0 0 0
JUN-26 2070 C 0.00 0.00 0.00 16.60 +15.00 15 0 0 0
JUN-26 2080 C 0.00 0.00 0.00 12.40 +11.50 14 0 0 0
JUN-26 2090 C 0.00 0.00 0.00 9.00 +8.60 14 0 0 0
JUN-26 2100 C 0.00 0.00 0.00 6.20 +6.00 13 0 0 0
JUN-26 2110 C 0.00 0.00 0.00 4.00 +3.90 13 0 0 0
JUN-26 2120 C 0.00 0.00 0.00 2.50 +2.40 12 0 0 0
JUN-26 2130 C 0.00 0.00 0.00 1.40 +1.30 12 0 0 0
JUN-26 2140 C 0.00 0.00 0.00 0.70 +0.60 11 0 0 0
JUN-26 2150 C 0.00 0.00 0.00 0.30 +0.20 11 0 0 0
JUN-26 2160 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUN-26 2170 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-26 2180 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-26 2190 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-26 2200 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-26 2210 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-26 2220 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-26 2230 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-26 2240 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-26 2250 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-26 2260 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-26 2270 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-26 2280 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-26 2290 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-26 2300 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-26 2310 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-26 2320 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-26 2330 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 0.10 0.00 159 0 0 0
JUN-26 755 P 0.00 0.00 0.00 0.10 0.00 158 0 0 0
JUN-26 760 P 0.00 0.00 0.00 0.10 0.00 157 0 0 0
JUN-26 765 P 0.00 0.00 0.00 0.10 0.00 156 0 0 0
JUN-26 770 P 0.00 0.00 0.00 0.10 0.00 155 0 0 0
JUN-26 775 P 0.00 0.00 0.00 0.10 0.00 154 0 0 0
JUN-26 780 P 0.00 0.00 0.00 0.10 0.00 153 0 0 0
JUN-26 785 P 0.00 0.00 0.00 0.10 0.00 152 0 0 0
JUN-26 790 P 0.00 0.00 0.00 0.10 0.00 151 0 0 0
JUN-26 795 P 0.00 0.00 0.00 0.10 0.00 150 0 0 0
JUN-26 800 P 0.00 0.00 0.00 0.10 0.00 149 0 0 0
JUN-26 805 P 0.00 0.00 0.00 0.10 0.00 148 0 0 0
JUN-26 810 P 0.00 0.00 0.00 0.10 0.00 147 0 0 0
JUN-26 815 P 0.00 0.00 0.00 0.10 0.00 146 0 0 0
JUN-26 820 P 0.00 0.00 0.00 0.10 0.00 145 0 0 0
JUN-26 825 P 0.00 0.00 0.00 0.10 0.00 144 0 0 0
JUN-26 830 P 0.00 0.00 0.00 0.10 0.00 143 0 0 0
JUN-26 835 P 0.00 0.00 0.00 0.10 0.00 142 0 0 0
JUN-26 840 P 0.00 0.00 0.00 0.10 0.00 141 0 0 0
JUN-26 845 P 0.00 0.00 0.00 0.10 0.00 141 0 0 0
JUN-26 850 P 0.00 0.00 0.00 0.10 0.00 140 0 0 0
JUN-26 855 P 0.00 0.00 0.00 0.10 0.00 139 0 0 0
JUN-26 860 P 0.00 0.00 0.00 0.10 0.00 138 0 0 0
JUN-26 865 P 0.00 0.00 0.00 0.10 0.00 137 0 0 0
JUN-26 870 P 0.00 0.00 0.00 0.10 0.00 136 0 0 0
JUN-26 875 P 0.00 0.00 0.00 0.10 0.00 135 0 0 0
JUN-26 880 P 0.00 0.00 0.00 0.10 0.00 134 0 0 0
JUN-26 885 P 0.00 0.00 0.00 0.10 0.00 133 0 0 0
JUN-26 890 P 0.00 0.00 0.00 0.10 0.00 133 0 0 0
JUN-26 895 P 0.00 0.00 0.00 0.10 0.00 132 0 0 0
JUN-26 900 P 0.00 0.00 0.00 0.10 0.00 131 0 0 0
JUN-26 905 P 0.00 0.00 0.00 0.10 0.00 130 0 0 0
JUN-26 910 P 0.00 0.00 0.00 0.10 0.00 129 0 0 0
JUN-26 915 P 0.00 0.00 0.00 0.10 0.00 128 0 0 0
JUN-26 920 P 0.00 0.00 0.00 0.10 0.00 128 0 0 0
JUN-26 925 P 0.00 0.00 0.00 0.10 0.00 127 0 0 0
JUN-26 930 P 0.00 0.00 0.00 0.10 0.00 126 0 0 0
JUN-26 935 P 0.00 0.00 0.00 0.10 0.00 125 0 0 0
JUN-26 940 P 0.00 0.00 0.00 0.10 0.00 124 0 0 0
JUN-26 945 P 0.00 0.00 0.00 0.10 0.00 124 0 0 0
JUN-26 950 P 0.00 0.00 0.00 0.10 0.00 123 0 0 0
JUN-26 955 P 0.00 0.00 0.00 0.10 0.00 122 0 0 0
JUN-26 960 P 0.00 0.00 0.00 0.10 0.00 121 0 0 0
JUN-26 965 P 0.00 0.00 0.00 0.10 0.00 120 0 0 0
JUN-26 970 P 0.00 0.00 0.00 0.10 0.00 120 0 0 0
JUN-26 975 P 0.00 0.00 0.00 0.10 0.00 119 0 0 0
JUN-26 980 P 0.00 0.00 0.00 0.10 0.00 118 0 0 0
JUN-26 985 P 0.00 0.00 0.00 0.10 0.00 117 0 0 0
JUN-26 990 P 0.00 0.00 0.00 0.10 0.00 116 0 0 0
JUN-26 995 P 0.00 0.00 0.00 0.10 0.00 116 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 0.10 0.00 115 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 0.10 0.00 113 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 0.10 0.00 112 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 0.10 0.00 110 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 0.10 0.00 109 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 0.10 0.00 107 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 0.10 0.00 106 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 0.10 0.00 105 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 0.10 0.00 103 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 0.10 0.00 100 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 0.10 0.00 99 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 0.10 0.00 98 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 0.10 0.00 96 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 0.10 0.00 95 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 0.10 0.00 94 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 0.10 -0.10 91 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 0.10 -0.20 90 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 0.10 -0.30 88 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 0.10 -0.40 87 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 0.10 -0.50 86 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 0.10 -0.60 84 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 0.10 -0.70 83 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 0.10 -0.80 82 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 0.10 -0.90 81 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 0.10 -1.00 80 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 0.10 -1.10 78 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 0.10 -1.20 77 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 0.10 -1.30 76 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 0.10 -1.40 75 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 0.10 -1.50 74 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 0.10 -1.60 72 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 0.10 -1.70 71 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 0.10 -1.80 70 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 0.20 -1.80 73 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 0.30 -1.80 75 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 0.40 -1.80 76 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 0.50 -1.80 77 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 0.60 -1.80 77 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 0.70 -1.80 77 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 0.80 -1.80 77 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 0.90 -1.80 77 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 1.00 -1.80 77 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 1.10 -1.80 77 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 1.20 -1.80 76 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 1.30 -1.80 76 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 1.40 -1.80 75 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 1.50 -1.80 74 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 1.60 -1.80 74 0 0 0
JUN-26 1500 P 0.00 0.00 0.00 1.70 -1.80 73 0 0 0
JUN-26 1510 P 0.00 0.00 0.00 1.80 -1.80 72 0 0 0
JUN-26 1520 P 0.00 0.00 0.00 1.90 -1.80 71 0 0 0
JUN-26 1530 P 0.00 0.00 0.00 2.00 -1.80 71 0 0 0
JUN-26 1540 P 0.00 0.00 0.00 2.10 -1.80 70 0 0 0
JUN-26 1550 P 0.00 0.00 0.00 2.20 -1.80 69 0 0 0
JUN-26 1560 P 0.00 0.00 0.00 2.30 -1.80 68 0 0 0
JUN-26 1570 P 0.00 0.00 0.00 2.40 -1.80 67 0 0 0
JUN-26 1580 P 0.00 0.00 0.00 2.50 -1.90 66 0 0 0
JUN-26 1590 P 0.00 0.00 0.00 2.60 -1.90 65 0 0 0
JUN-26 1600 P 0.00 0.00 0.00 2.70 -1.90 64 0 0 0
JUN-26 1610 P 0.00 0.00 0.00 2.80 -1.90 63 0 0 0
JUN-26 1620 P 0.00 0.00 0.00 2.90 -1.90 62 0 0 0
JUN-26 1630 P 0.00 0.00 0.00 3.00 -2.00 61 0 0 0
JUN-26 1640 P 0.00 0.00 0.00 3.10 -2.00 60 0 0 0
JUN-26 1650 P 0.00 0.00 0.00 3.20 -2.10 59 0 0 0
JUN-26 1660 P 0.00 0.00 0.00 3.30 -2.10 58 0 0 0
JUN-26 1670 P 0.00 0.00 0.00 3.40 -2.20 57 0 0 0
JUN-26 1680 P 0.00 0.00 0.00 3.50 -2.20 56 0 0 0
JUN-26 1690 P 0.00 0.00 0.00 3.60 -2.30 55 0 0 0
JUN-26 1700 P 0.00 0.00 0.00 3.70 -2.40 54 0 0 0
JUN-26 1710 P 0.00 0.00 0.00 3.80 -2.50 52 0 0 0
JUN-26 1720 P 0.00 0.00 0.00 4.00 -2.50 52 0 0 0
JUN-26 1730 P 0.00 0.00 0.00 4.10 -2.60 50 0 0 0
JUN-26 1740 P 0.00 0.00 0.00 4.20 -2.70 49 0 0 0
JUN-26 1750 P 0.00 0.00 0.00 4.40 -2.80 48 0 0 0
JUN-26 1760 P 0.00 0.00 0.00 4.50 -2.90 47 0 0 0
JUN-26 1770 P 0.00 0.00 0.00 4.70 -3.00 46 0 0 0
JUN-26 1780 P 0.00 0.00 0.00 4.80 -3.20 45 0 0 0
JUN-26 1790 P 0.00 0.00 0.00 5.00 -3.30 44 0 0 0
JUN-26 1800 P 0.00 0.00 0.00 5.20 -3.40 43 0 0 0
JUN-26 1810 P 0.00 0.00 0.00 5.40 -3.60 42 0 0 0
JUN-26 1820 P 0.00 0.00 0.00 5.60 -3.80 41 0 0 0
JUN-26 1830 P 0.00 0.00 0.00 5.90 -3.90 40 0 0 0
JUN-26 1840 P 0.00 0.00 0.00 6.10 -4.20 39 0 0 0
JUN-26 1850 P 0.00 0.00 0.00 6.40 -4.40 37 0 0 0
JUN-26 1860 P 0.00 0.00 0.00 6.70 -4.70 36 0 0 0
JUN-26 1870 P 0.00 0.00 0.00 7.00 -5.00 35 0 0 0
JUN-26 1880 P 0.00 0.00 0.00 7.30 -5.40 34 0 0 0
JUN-26 1890 P 0.00 0.00 0.00 7.70 -5.80 33 0 0 0
JUN-26 1900 P 0.00 0.00 0.00 8.10 -6.20 32 0 0 0
JUN-26 1910 P 0.00 0.00 0.00 8.60 -6.70 31 0 0 0
JUN-26 1920 P 0.00 0.00 0.00 9.10 -7.30 30 0 0 0
JUN-26 1930 P 0.00 0.00 0.00 9.60 -8.10 29 0 0 0
JUN-26 1940 P 0.00 0.00 0.00 10.30 -8.80 28 0 0 0
JUN-26 1950 P 0.00 0.00 0.00 11.00 -9.80 27 0 0 0
JUN-26 1960 P 0.00 0.00 0.00 11.80 -10.90 26 0 0 0
JUN-26 1970 P 0.00 0.00 0.00 12.70 -12.30 25 0 0 0
JUN-26 1980 P 0.00 0.00 0.00 13.70 -13.90 23 0 0 0
JUN-26 1990 P 0.00 0.00 0.00 14.90 -15.80 22 0 0 0
JUN-26 2000 P 0.00 0.00 0.00 16.20 -19.20 21 0 0 0
JUN-26 2010 P 0.00 0.00 0.00 17.80 -22.90 20 0 0 0
JUN-26 2020 P 0.00 0.00 0.00 19.60 -27.00 19 0 0 0
JUN-26 2030 P 0.00 0.00 0.00 21.80 -31.40 18 0 0 0
JUN-26 2040 P 0.00 0.00 0.00 24.40 -36.00 17 0 0 0
JUN-26 2050 P 0.00 0.00 0.00 27.40 -40.80 16 0 0 0
JUN-26 2060 P 0.00 0.00 0.00 32.00 -44.50 15 0 0 0
JUN-26 2070 P 0.00 0.00 0.00 37.20 -48.20 15 0 0 0
JUN-26 2080 P 0.00 0.00 0.00 43.00 -51.70 14 0 0 0
JUN-26 2090 P 0.00 0.00 0.00 49.60 -54.60 14 0 0 0
JUN-26 2100 P 0.00 0.00 0.00 56.80 -57.20 13 0 0 0
JUN-26 2110 P 0.00 0.00 0.00 64.60 -59.30 13 0 0 0
JUN-26 2120 P 0.00 0.00 0.00 73.10 -60.70 12 0 0 0
JUN-26 2130 P 0.00 0.00 0.00 82.00 -61.80 12 0 0 0
JUN-26 2140 P 0.00 0.00 0.00 91.30 -62.50 11 0 0 0
JUN-26 2150 P 0.00 0.00 0.00 100.90 -62.90 11 0 0 0
JUN-26 2160 P 0.00 0.00 0.00 110.70 -63.10 10 0 0 0
JUN-26 2170 P 0.00 0.00 0.00 120.60 -63.20 0 0 0 0
JUN-26 2180 P 0.00 0.00 0.00 130.60 -63.20 0 0 0 0
JUN-26 2190 P 0.00 0.00 0.00 140.60 -63.20 0 0 0 0
JUN-26 2200 P 0.00 0.00 0.00 150.60 -63.20 0 0 0 0
JUN-26 2210 P 0.00 0.00 0.00 160.60 -63.20 0 0 0 0
JUN-26 2220 P 0.00 0.00 0.00 170.60 -63.20 0 0 0 0
JUN-26 2230 P 0.00 0.00 0.00 180.60 -63.20 0 0 0 0
JUN-26 2240 P 0.00 0.00 0.00 190.60 -63.20 0 0 0 0
JUN-26 2250 P 0.00 0.00 0.00 200.60 -63.20 0 0 0 0
JUN-26 2260 P 0.00 0.00 0.00 210.60 -63.20 0 0 0 0
JUN-26 2270 P 0.00 0.00 0.00 220.60 -63.20 0 0 0 0
JUN-26 2280 P 0.00 0.00 0.00 230.60 -63.20 0 0 0 0
JUN-26 2290 P 0.00 0.00 0.00 240.60 -63.20 0 0 0 0
JUN-26 2300 P 0.00 0.00 0.00 250.60 -63.20 0 0 0 0
JUN-26 2310 P 0.00 0.00 0.00 260.60 -63.20 0 0 0 0
JUN-26 2320 P 0.00 0.00 0.00 270.60 -63.20 0 0 0 0
JUN-26 2330 P 0.00 0.00 0.00 280.60 -63.20 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-26 1740 C 0.00 0.00 0.00 342.00 +65.70 49 0 0 0
JUL-26 1750 C 0.00 0.00 0.00 332.10 +65.60 48 0 0 0
JUL-26 1760 C 0.00 0.00 0.00 322.30 +65.70 47 0 0 0
JUL-26 1770 C 0.00 0.00 0.00 312.40 +65.60 46 0 0 0
JUL-26 1780 C 0.00 0.00 0.00 302.60 +65.60 45 0 0 0
JUL-26 1790 C 0.00 0.00 0.00 292.70 +65.50 44 0 0 0
JUL-26 1800 C 0.00 0.00 0.00 282.90 +65.50 43 0 0 0
JUL-26 1810 C 0.00 0.00 0.00 273.10 +65.40 42 0 0 0
JUL-26 1820 C 0.00 0.00 0.00 263.20 +65.30 41 0 0 0
JUL-26 1830 C 0.00 0.00 0.00 253.40 +65.20 40 0 0 0
JUL-26 1840 C 0.00 0.00 0.00 243.60 +65.10 39 0 0 0
JUL-26 1850 C 0.00 0.00 0.00 233.80 +65.00 37 0 0 0
JUL-26 1860 C 0.00 0.00 0.00 224.00 +64.80 36 0 0 0
JUL-26 1870 C 0.00 0.00 0.00 214.30 +64.70 35 0 0 0
JUL-26 1880 C 0.00 0.00 0.00 204.50 +64.40 34 0 0 0
JUL-26 1890 C 0.00 0.00 0.00 194.80 +64.20 33 0 0 0
JUL-26 1900 C 0.00 0.00 0.00 185.10 +64.00 32 0 0 0
JUL-26 1910 C 0.00 0.00 0.00 175.40 +63.60 31 0 0 0
JUL-26 1920 C 0.00 0.00 0.00 165.80 +63.30 30 0 0 0
JUL-26 1930 C 0.00 0.00 0.00 156.20 +62.90 29 0 0 0
JUL-26 1940 C 0.00 0.00 0.00 146.60 +62.30 28 0 0 0
JUL-26 1950 C 0.00 0.00 0.00 137.10 +61.80 27 0 0 0
JUL-26 1960 C 0.00 0.00 0.00 127.70 +61.10 26 0 0 0
JUL-26 1970 C 0.00 0.00 0.00 118.30 +60.30 24 0 0 0
JUL-26 1980 C 0.00 0.00 0.00 109.00 +59.30 23 0 0 0
JUL-26 1990 C 0.00 0.00 0.00 99.70 +56.30 22 0 0 0
JUL-26 2000 C 0.00 0.00 0.00 90.60 +53.20 21 0 0 0
JUL-26 2010 C 0.00 0.00 0.00 81.60 +49.80 20 0 0 0
JUL-26 2020 C 0.00 0.00 0.00 72.80 +46.10 19 0 0 0
JUL-26 2030 C 0.00 0.00 0.00 64.20 +42.30 18 0 0 0
JUL-26 2040 C 0.00 0.00 0.00 55.70 +38.10 17 0 0 0
JUL-26 2050 C 0.00 0.00 0.00 47.50 +33.70 16 0 0 0
JUL-26 2060 C 0.00 0.00 0.00 41.40 +30.90 15 0 0 0
JUL-26 2070 C 0.00 0.00 0.00 35.50 +27.70 15 0 0 0
JUL-26 2080 C 0.00 0.00 0.00 30.10 +24.60 14 0 0 0
JUL-26 2090 C 0.00 0.00 0.00 25.10 +21.40 14 0 0 0
JUL-26 2100 C 0.00 0.00 0.00 20.50 +18.20 13 0 0 0
JUL-26 2110 C 0.00 0.00 0.00 16.40 +15.00 13 0 0 0
JUL-26 2120 C 0.00 0.00 0.00 12.80 +12.10 12 0 0 0
JUL-26 2130 C 0.00 0.00 0.00 9.70 +9.40 12 0 0 0
JUL-26 2140 C 0.00 0.00 0.00 7.10 +7.00 11 0 0 0
JUL-26 2150 C 0.00 0.00 0.00 4.90 +4.80 11 0 0 0
JUL-26 2160 C 0.00 0.00 0.00 3.30 +3.20 10 0 0 0
JUL-26 2170 C 0.00 0.00 0.00 2.00 +1.90 10 0 0 0
JUL-26 2180 C 0.00 0.00 0.00 1.20 +1.10 9 0 0 0
JUL-26 2190 C 0.00 0.00 0.00 0.60 +0.50 9 0 0 0
JUL-26 2200 C 0.00 0.00 0.00 0.30 +0.20 8 0 0 0
JUL-26 2210 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUL-26 2220 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
JUL-26 2230 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUL-26 2240 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUL-26 2250 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
JUL-26 2260 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUL-26 2270 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUL-26 2280 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUL-26 2290 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUL-26 2300 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUL-26 2310 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUL-26 2320 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUL-26 2330 C 0.00 0.00 0.00 0.10 0.00 13 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
JUL-26 1740 P 0.00 0.00 0.00 31.80 +0.20 49 0 0 0
JUL-26 1750 P 0.00 0.00 0.00 31.90 +0.10 48 0 0 0
JUL-26 1760 P 0.00 0.00 0.00 32.10 +0.20 47 0 0 0
JUL-26 1770 P 0.00 0.00 0.00 32.20 +0.10 46 0 0 0
JUL-26 1780 P 0.00 0.00 0.00 32.40 +0.10 45 0 0 0
JUL-26 1790 P 0.00 0.00 0.00 32.50 0.00 44 0 0 0
JUL-26 1800 P 0.00 0.00 0.00 32.70 0.00 43 0 0 0
JUL-26 1810 P 0.00 0.00 0.00 32.90 -0.10 42 0 0 0
JUL-26 1820 P 0.00 0.00 0.00 33.00 -0.20 41 0 0 0
JUL-26 1830 P 0.00 0.00 0.00 33.20 -0.30 40 0 0 0
JUL-26 1840 P 0.00 0.00 0.00 33.40 -0.40 39 0 0 0
JUL-26 1850 P 0.00 0.00 0.00 33.60 -0.50 37 0 0 0
JUL-26 1860 P 0.00 0.00 0.00 33.80 -0.70 36 0 0 0
JUL-26 1870 P 0.00 0.00 0.00 34.10 -0.80 35 0 0 0
JUL-26 1880 P 0.00 0.00 0.00 34.30 -1.10 34 0 0 0
JUL-26 1890 P 0.00 0.00 0.00 34.60 -1.30 33 0 0 0
JUL-26 1900 P 0.00 0.00 0.00 34.90 -1.50 32 0 0 0
JUL-26 1910 P 0.00 0.00 0.00 35.20 -1.90 31 0 0 0
JUL-26 1920 P 0.00 0.00 0.00 35.60 -2.20 30 0 0 0
JUL-26 1930 P 0.00 0.00 0.00 36.00 -2.60 29 0 0 0
JUL-26 1940 P 0.00 0.00 0.00 36.40 -3.20 28 0 0 0
JUL-26 1950 P 0.00 0.00 0.00 36.90 -3.70 27 0 0 0
JUL-26 1960 P 0.00 0.00 0.00 37.50 -4.40 26 0 0 0
JUL-26 1970 P 0.00 0.00 0.00 38.10 -5.20 24 0 0 0
JUL-26 1980 P 0.00 0.00 0.00 38.80 -6.20 23 0 0 0
JUL-26 1990 P 0.00 0.00 0.00 39.50 -9.20 22 0 0 0
JUL-26 2000 P 0.00 0.00 0.00 40.40 -12.30 21 0 0 0
JUL-26 2010 P 0.00 0.00 0.00 41.40 -15.70 20 0 0 0
JUL-26 2020 P 0.00 0.00 0.00 42.60 -19.40 19 0 0 0
JUL-26 2030 P 0.00 0.00 0.00 44.00 -23.20 18 0 0 0
JUL-26 2040 P 0.00 0.00 0.00 45.50 -27.40 17 0 0 0
JUL-26 2050 P 0.00 0.00 0.00 47.30 -31.80 16 0 0 0
JUL-26 2060 P 0.00 0.00 0.00 51.20 -34.60 15 0 0 0
JUL-26 2070 P 0.00 0.00 0.00 55.30 -37.80 15 0 0 0
JUL-26 2080 P 0.00 0.00 0.00 59.90 -40.90 14 0 0 0
JUL-26 2090 P 0.00 0.00 0.00 64.90 -44.10 14 0 0 0
JUL-26 2100 P 0.00 0.00 0.00 70.30 -47.30 13 0 0 0
JUL-26 2110 P 0.00 0.00 0.00 76.20 -50.50 13 0 0 0
JUL-26 2120 P 0.00 0.00 0.00 82.60 -53.40 12 0 0 0
JUL-26 2130 P 0.00 0.00 0.00 89.50 -56.10 12 0 0 0
JUL-26 2140 P 0.00 0.00 0.00 96.90 -58.50 11 0 0 0
JUL-26 2150 P 0.00 0.00 0.00 104.70 -60.60 11 0 0 0
JUL-26 2160 P 0.00 0.00 0.00 113.10 -62.20 10 0 0 0
JUL-26 2170 P 0.00 0.00 0.00 121.80 -63.50 10 0 0 0
JUL-26 2180 P 0.00 0.00 0.00 131.00 -64.30 9 0 0 0
JUL-26 2190 P 0.00 0.00 0.00 140.40 -64.90 9 0 0 0
JUL-26 2200 P 0.00 0.00 0.00 150.10 -65.20 8 0 0 0
JUL-26 2210 P 0.00 0.00 0.00 159.90 -65.40 8 0 0 0
JUL-26 2220 P 0.00 0.00 0.00 169.80 -65.50 0 0 0 0
JUL-26 2230 P 0.00 0.00 0.00 179.80 -65.50 0 0 0 0
JUL-26 2240 P 0.00 0.00 0.00 189.80 -65.50 0 0 0 0
JUL-26 2250 P 0.00 0.00 0.00 199.80 -65.50 0 0 0 0
JUL-26 2260 P 0.00 0.00 0.00 209.80 -65.50 0 0 0 0
JUL-26 2270 P 0.00 0.00 0.00 219.80 -65.50 0 0 0 0
JUL-26 2280 P 0.00 0.00 0.00 229.80 -65.50 0 0 0 0
JUL-26 2290 P 0.00 0.00 0.00 239.80 -65.50 0 0 0 0
JUL-26 2300 P 0.00 0.00 0.00 249.80 -65.50 0 0 0 0
JUL-26 2310 P 0.00 0.00 0.00 259.80 -65.50 0 0 0 0
JUL-26 2320 P 0.00 0.00 0.00 269.80 -65.50 0 0 0 0
JUL-26 2330 P 0.00 0.00 0.00 279.80 -65.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 1236.60 +67.40 142 0 0 0
SEP-26 895 C 0.00 0.00 0.00 1232.00 +67.40 142 0 0 0
SEP-26 900 C 0.00 0.00 0.00 1227.30 +67.40 141 0 0 0
SEP-26 905 C 0.00 0.00 0.00 1222.70 +67.40 141 0 0 0
SEP-26 910 C 0.00 0.00 0.00 1218.10 +67.40 140 0 0 0
SEP-26 915 C 0.00 0.00 0.00 1213.50 +67.50 139 0 0 0
SEP-26 920 C 0.00 0.00 0.00 1208.90 +67.50 139 0 0 0
SEP-26 925 C 0.00 0.00 0.00 1204.30 +67.60 138 0 0 0
SEP-26 930 C 0.00 0.00 0.00 1199.70 +67.60 138 0 0 0
SEP-26 935 C 0.00 0.00 0.00 1195.00 +67.60 137 0 0 0
SEP-26 940 C 0.00 0.00 0.00 1190.40 +67.60 137 0 0 0
SEP-26 945 C 0.00 0.00 0.00 1185.80 +67.70 136 0 0 0
SEP-26 950 C 0.00 0.00 0.00 1181.10 +67.70 136 0 0 0
SEP-26 955 C 0.00 0.00 0.00 1176.50 +67.70 135 0 0 0
SEP-26 960 C 0.00 0.00 0.00 1171.90 +67.80 135 0 0 0
SEP-26 965 C 0.00 0.00 0.00 1167.20 +67.80 134 0 0 0
SEP-26 970 C 0.00 0.00 0.00 1162.60 +67.90 134 0 0 0
SEP-26 975 C 0.00 0.00 0.00 1157.90 +67.80 133 0 0 0
SEP-26 980 C 0.00 0.00 0.00 1153.30 +67.90 133 0 0 0
SEP-26 985 C 0.00 0.00 0.00 1148.60 +67.90 132 0 0 0
SEP-26 990 C 0.00 0.00 0.00 1143.90 +67.90 131 0 0 0
SEP-26 995 C 0.00 0.00 0.00 1139.30 +68.00 131 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 1134.60 +68.00 130 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 1125.30 +68.10 129 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 1115.90 +68.10 128 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 1106.50 +68.10 127 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 1097.20 +68.30 126 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 1087.80 +68.30 125 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 1078.40 +68.40 124 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 1068.90 +68.40 123 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 1059.50 +68.50 122 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 1050.00 +68.50 121 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 1040.60 +68.60 120 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 1031.10 +68.70 118 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 1021.60 +68.70 117 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 1012.10 +68.80 116 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 1002.60 +68.90 115 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 993.00 +68.90 114 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 983.50 +69.00 113 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 973.90 +69.00 112 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 964.30 +69.10 111 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 954.70 +69.10 110 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 945.10 +69.20 109 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 935.40 +69.20 108 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 925.80 +69.30 107 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 916.10 +69.30 105 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 906.50 +69.50 104 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 896.80 +69.50 103 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 887.10 +69.60 102 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 877.30 +69.60 101 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 867.60 +69.70 100 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 857.80 +69.70 99 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 848.10 +69.80 98 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 838.30 +69.90 97 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 828.50 +69.90 96 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 818.70 +70.00 95 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 808.80 +70.00 94 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 799.00 +70.10 93 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 789.10 +70.10 91 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 779.20 +70.20 90 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 769.30 +70.20 89 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 759.40 +70.30 88 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 749.50 +70.40 87 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 739.50 +70.40 86 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 729.60 +70.50 85 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 719.60 +70.50 84 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 709.60 +70.60 83 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 699.60 +70.60 82 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 689.60 +70.70 81 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 679.50 +70.70 80 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 669.50 +70.80 78 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 659.40 +70.90 77 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 649.30 +70.90 76 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 639.20 +71.00 75 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 629.10 +71.00 74 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 618.90 +71.00 73 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 608.80 +71.10 72 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 598.60 +71.10 71 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 588.40 +71.20 70 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 578.30 +71.30 69 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 568.00 +71.30 68 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 557.80 +71.40 67 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 547.60 +71.50 66 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 537.30 +71.50 64 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 527.00 +71.50 63 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 516.80 +71.60 62 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 506.50 +71.60 61 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 496.10 +71.60 60 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 485.80 +71.70 59 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 475.50 +71.80 58 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 465.10 +71.70 57 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 454.70 +71.70 56 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 444.40 +71.90 55 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 434.00 +71.90 54 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 423.50 +71.80 53 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 413.10 +71.90 51 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 402.70 +71.90 50 0 0 0
SEP-26 1750 C 0.00 0.00 0.00 392.20 +71.90 49 0 0 0
SEP-26 1760 C 0.00 0.00 0.00 381.80 +71.90 48 0 0 0
SEP-26 1770 C 0.00 0.00 0.00 371.30 +71.90 47 0 0 0
SEP-26 1780 C 0.00 0.00 0.00 360.90 +72.00 46 0 0 0
SEP-26 1790 C 0.00 0.00 0.00 350.40 +72.00 45 0 0 0
SEP-26 1800 C 0.00 0.00 0.00 339.90 +72.00 44 0 0 0
SEP-26 1810 C 0.00 0.00 0.00 329.40 +72.00 43 0 0 0
SEP-26 1820 C 0.00 0.00 0.00 318.90 +71.90 42 0 0 0
SEP-26 1830 C 0.00 0.00 0.00 308.30 +71.80 41 0 0 0
SEP-26 1840 C 0.00 0.00 0.00 297.80 +71.80 40 0 0 0
SEP-26 1850 C 0.00 0.00 0.00 287.30 +71.80 39 0 0 0
SEP-26 1860 C 0.00 0.00 0.00 276.80 +71.70 37 0 0 0
SEP-26 1870 C 0.00 0.00 0.00 266.20 +71.60 36 0 0 0
SEP-26 1880 C 0.00 0.00 0.00 255.70 +71.50 35 0 0 0
SEP-26 1890 C 0.00 0.00 0.00 245.20 +71.40 34 0 0 0
SEP-26 1900 C 0.00 0.00 0.00 234.70 +71.30 33 0 0 0
SEP-26 1910 C 0.00 0.00 0.00 224.20 +71.20 32 0 0 0
SEP-26 1920 C 0.00 0.00 0.00 213.60 +70.90 31 0 0 0
SEP-26 1930 C 0.00 0.00 0.00 203.20 +70.80 30 0 0 0
SEP-26 1940 C 0.00 0.00 0.00 192.70 +70.50 29 0 0 0
SEP-26 1950 C 0.00 0.00 0.00 182.20 +70.10 28 0 0 0
SEP-26 1960 C 0.00 0.00 0.00 171.80 +69.80 27 0 0 0
SEP-26 1970 C 0.00 0.00 0.00 161.40 +69.30 26 0 0 0
SEP-26 1980 C 0.00 0.00 0.00 151.00 +68.80 24 0 0 0
SEP-26 1990 C 0.00 0.00 0.00 140.70 +68.20 23 0 0 0
SEP-26 2000 C 0.00 0.00 0.00 130.40 +64.80 22 0 0 0
SEP-26 2010 C 0.00 0.00 0.00 120.20 +61.30 21 0 0 0
SEP-26 2020 C 0.00 0.00 0.00 110.00 +57.60 20 0 0 0
SEP-26 2030 C 0.00 0.00 0.00 100.00 +53.80 19 0 0 0
SEP-26 2040 C 0.00 0.00 0.00 90.10 +49.80 18 0 0 0
SEP-26 2050 C 0.00 0.00 0.00 80.30 +45.60 17 0 0 0
SEP-26 2060 C 0.00 0.00 0.00 70.60 +41.10 16 0 0 0
SEP-26 2070 C 0.00 0.00 0.00 63.80 +39.20 15 0 0 0
SEP-26 2080 C 0.00 0.00 0.00 57.20 +37.00 15 0 0 0
SEP-26 2090 C 0.00 0.00 0.00 50.80 +34.60 14 0 0 0
SEP-26 2100 C 0.00 0.00 0.00 44.70 +32.10 14 0 0 0
SEP-26 2110 C 0.00 0.00 0.00 38.90 +29.40 13 0 0 0
SEP-26 2120 C 0.00 0.00 0.00 33.50 +26.60 13 0 0 0
SEP-26 2130 C 0.00 0.00 0.00 28.40 +23.60 12 0 0 0
SEP-26 2140 C 0.00 0.00 0.00 23.70 +20.60 12 0 0 0
SEP-26 2150 C 0.00 0.00 0.00 19.30 +17.40 11 0 0 0
SEP-26 2160 C 0.00 0.00 0.00 15.50 +14.40 11 0 0 0
SEP-26 2170 C 0.00 0.00 0.00 12.00 +11.50 10 0 0 0
SEP-26 2180 C 0.00 0.00 0.00 9.00 +8.80 10 0 0 0
SEP-26 2190 C 0.00 0.00 0.00 6.50 +6.40 9 0 0 0
SEP-26 2200 C 0.00 0.00 0.00 4.50 +4.40 9 0 0 0
SEP-26 2210 C 0.00 0.00 0.00 2.90 +2.80 8 0 0 0
SEP-26 2220 C 0.00 0.00 0.00 1.80 +1.70 8 0 0 0
SEP-26 2230 C 0.00 0.00 0.00 1.00 +0.90 7 0 0 0
SEP-26 2240 C 0.00 0.00 0.00 0.50 +0.40 7 0 0 0
SEP-26 2250 C 0.00 0.00 0.00 0.20 +0.10 6 0 0 0
SEP-26 2260 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-26 2270 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-26 2280 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 2290 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 2300 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 2310 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 2320 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-26 2330 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 61.50 +3.90 136 0 0 0
SEP-26 895 P 0.00 0.00 0.00 61.60 +3.90 135 0 0 0
SEP-26 900 P 0.00 0.00 0.00 61.70 +3.90 135 0 0 0
SEP-26 905 P 0.00 0.00 0.00 61.80 +3.90 134 0 0 0
SEP-26 910 P 0.00 0.00 0.00 61.90 +3.90 133 0 0 0
SEP-26 915 P 0.00 0.00 0.00 62.00 +3.90 133 0 0 0
SEP-26 920 P 0.00 0.00 0.00 62.10 +3.90 132 0 0 0
SEP-26 925 P 0.00 0.00 0.00 62.20 +3.90 131 0 0 0
SEP-26 930 P 0.00 0.00 0.00 62.30 +3.90 131 0 0 0
SEP-26 935 P 0.00 0.00 0.00 62.40 +3.90 130 0 0 0
SEP-26 940 P 0.00 0.00 0.00 62.50 +3.90 129 0 0 0
SEP-26 945 P 0.00 0.00 0.00 62.60 +3.90 129 0 0 0
SEP-26 950 P 0.00 0.00 0.00 62.70 +3.90 128 0 0 0
SEP-26 955 P 0.00 0.00 0.00 62.80 +3.90 127 0 0 0
SEP-26 960 P 0.00 0.00 0.00 62.90 +3.90 127 0 0 0
SEP-26 965 P 0.00 0.00 0.00 63.00 +3.90 126 0 0 0
SEP-26 970 P 0.00 0.00 0.00 63.10 +3.90 125 0 0 0
SEP-26 975 P 0.00 0.00 0.00 63.20 +3.90 125 0 0 0
SEP-26 980 P 0.00 0.00 0.00 63.30 +3.90 124 0 0 0
SEP-26 985 P 0.00 0.00 0.00 63.40 +3.90 123 0 0 0
SEP-26 990 P 0.00 0.00 0.00 63.50 +3.90 123 0 0 0
SEP-26 995 P 0.00 0.00 0.00 63.60 +3.90 122 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 63.70 +3.90 121 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 63.80 +3.90 120 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 63.90 +3.90 119 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 64.00 +3.90 118 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 64.10 +3.90 116 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 64.20 +3.90 115 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 64.30 +3.90 114 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 64.40 +3.90 113 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 64.50 +3.90 111 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 64.60 +3.90 110 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 64.70 +3.90 109 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 64.80 +3.90 108 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 64.90 +3.90 106 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 65.00 +3.90 105 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 65.10 +3.90 104 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 65.20 +3.90 103 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 65.30 +3.90 102 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 65.40 +3.90 101 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 65.50 +3.90 100 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 65.60 +3.90 98 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 65.70 +3.90 97 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 65.80 +3.90 96 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 65.90 +3.90 95 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 66.00 +3.90 94 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 66.10 +3.90 93 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 66.20 +3.90 92 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 66.30 +3.90 91 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 66.40 +3.90 90 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 66.50 +3.90 89 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 66.60 +3.90 88 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 66.70 +3.90 87 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 66.80 +3.90 86 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 66.90 +3.90 85 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 67.00 +3.90 84 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 67.10 +3.90 83 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 67.20 +3.90 82 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 67.30 +3.90 81 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 67.40 +3.90 80 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 67.50 +3.90 79 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 67.60 +3.90 78 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 67.70 +3.90 77 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 67.80 +3.90 76 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 67.90 +3.90 75 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 68.00 +3.90 74 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 68.10 +3.90 73 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 68.20 +3.90 72 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 68.30 +3.90 71 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 68.40 +3.90 70 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 68.50 +3.90 69 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 68.60 +3.90 68 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 68.70 +3.90 67 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 68.80 +3.90 66 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 68.90 +3.90 65 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 69.00 +3.90 64 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 69.10 +3.90 63 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 69.20 +3.90 63 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 69.30 +3.90 62 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 69.40 +3.90 61 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 69.50 +3.90 60 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 69.60 +3.90 59 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 69.70 +3.90 58 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 69.80 +3.90 57 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 69.90 +3.90 56 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 70.00 +3.90 55 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 70.10 +3.90 54 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 70.20 +3.90 54 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 70.30 +3.90 53 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 70.40 +3.90 52 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 70.50 +3.90 51 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 70.60 +3.90 50 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 70.70 +3.90 49 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 70.80 +3.90 48 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 70.90 +3.90 47 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 71.00 +3.90 47 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 71.10 +3.90 46 0 0 0
SEP-26 1750 P 0.00 0.00 0.00 71.20 +3.90 45 0 0 0
SEP-26 1760 P 0.00 0.00 0.00 71.30 +3.90 44 0 0 0
SEP-26 1770 P 0.00 0.00 0.00 71.40 +3.90 43 0 0 0
SEP-26 1780 P 0.00 0.00 0.00 71.50 +3.90 42 0 0 0
SEP-26 1790 P 0.00 0.00 0.00 71.60 +3.90 41 0 0 0
SEP-26 1800 P 0.00 0.00 0.00 71.70 +3.90 40 0 0 0
SEP-26 1810 P 0.00 0.00 0.00 71.80 +3.90 40 0 0 0
SEP-26 1820 P 0.00 0.00 0.00 71.90 +3.90 39 0 0 0
SEP-26 1830 P 0.00 0.00 0.00 72.00 +3.90 38 0 0 0
SEP-26 1840 P 0.00 0.00 0.00 72.10 +3.90 37 0 0 0
SEP-26 1850 P 0.00 0.00 0.00 72.20 +3.90 36 0 0 0
SEP-26 1860 P 0.00 0.00 0.00 72.30 +3.90 35 0 0 0
SEP-26 1870 P 0.00 0.00 0.00 72.40 +3.90 34 0 0 0
SEP-26 1880 P 0.00 0.00 0.00 72.50 +3.90 33 0 0 0
SEP-26 1890 P 0.00 0.00 0.00 72.60 +3.90 32 0 0 0
SEP-26 1900 P 0.00 0.00 0.00 72.70 +3.90 32 0 0 0
SEP-26 1910 P 0.00 0.00 0.00 72.80 +3.90 31 0 0 0
SEP-26 1920 P 0.00 0.00 0.00 72.90 +3.90 30 0 0 0
SEP-26 1930 P 0.00 0.00 0.00 73.00 +3.90 29 0 0 0
SEP-26 1940 P 0.00 0.00 0.00 73.10 +3.90 28 0 0 0
SEP-26 1950 P 0.00 0.00 0.00 73.20 +3.90 27 0 0 0
SEP-26 1960 P 0.00 0.00 0.00 73.30 +3.90 26 0 0 0
SEP-26 1970 P 0.00 0.00 0.00 73.40 +3.90 25 0 0 0
SEP-26 1980 P 0.00 0.00 0.00 73.50 +3.90 24 0 0 0
SEP-26 1990 P 0.00 0.00 0.00 73.60 +3.70 23 0 0 0
SEP-26 2000 P 0.00 0.00 0.00 73.70 +0.70 22 0 0 0
SEP-26 2010 P 0.00 0.00 0.00 73.80 -2.50 21 0 0 0
SEP-26 2020 P 0.00 0.00 0.00 73.90 -5.90 20 0 0 0
SEP-26 2030 P 0.00 0.00 0.00 74.00 -9.60 19 0 0 0
SEP-26 2040 P 0.00 0.00 0.00 74.10 -13.60 18 0 0 0
SEP-26 2050 P 0.00 0.00 0.00 74.30 -17.80 17 0 0 0
SEP-26 2060 P 0.00 0.00 0.00 74.60 -22.30 16 0 0 0
SEP-26 2070 P 0.00 0.00 0.00 77.80 -24.20 15 0 0 0
SEP-26 2080 P 0.00 0.00 0.00 81.20 -26.40 15 0 0 0
SEP-26 2090 P 0.00 0.00 0.00 84.80 -28.80 14 0 0 0
SEP-26 2100 P 0.00 0.00 0.00 88.70 -31.30 14 0 0 0
SEP-26 2110 P 0.00 0.00 0.00 92.90 -34.00 13 0 0 0
SEP-26 2120 P 0.00 0.00 0.00 97.50 -36.80 13 0 0 0
SEP-26 2130 P 0.00 0.00 0.00 102.40 -39.80 12 0 0 0
SEP-26 2140 P 0.00 0.00 0.00 107.70 -42.80 12 0 0 0
SEP-26 2150 P 0.00 0.00 0.00 113.30 -46.00 11 0 0 0
SEP-26 2160 P 0.00 0.00 0.00 119.50 -49.00 11 0 0 0
SEP-26 2170 P 0.00 0.00 0.00 126.00 -51.90 10 0 0 0
SEP-26 2180 P 0.00 0.00 0.00 133.00 -54.60 10 0 0 0
SEP-26 2190 P 0.00 0.00 0.00 140.50 -57.00 9 0 0 0
SEP-26 2200 P 0.00 0.00 0.00 148.50 -58.90 9 0 0 0
SEP-26 2210 P 0.00 0.00 0.00 156.90 -60.50 8 0 0 0
SEP-26 2220 P 0.00 0.00 0.00 165.80 -61.60 8 0 0 0
SEP-26 2230 P 0.00 0.00 0.00 175.00 -62.40 7 0 0 0
SEP-26 2240 P 0.00 0.00 0.00 184.50 -62.90 7 0 0 0
SEP-26 2250 P 0.00 0.00 0.00 194.20 -63.20 6 0 0 0
SEP-26 2260 P 0.00 0.00 0.00 204.10 -63.30 6 0 0 0
SEP-26 2270 P 0.00 0.00 0.00 214.00 -63.40 0 0 0 0
SEP-26 2280 P 0.00 0.00 0.00 224.00 -63.40 0 0 0 0
SEP-26 2290 P 0.00 0.00 0.00 234.00 -63.40 0 0 0 0
SEP-26 2300 P 0.00 0.00 0.00 244.00 -63.40 0 0 0 0
SEP-26 2310 P 0.00 0.00 0.00 254.00 -63.40 0 0 0 0
SEP-26 2320 P 0.00 0.00 0.00 264.00 -63.40 0 0 0 0
SEP-26 2330 P 0.00 0.00 0.00 274.00 -63.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 C 0.00 0.00 0.00 1211.00 +72.30 128 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 1201.80 +72.40 127 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 1192.60 +72.50 126 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 1183.30 +72.50 125 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 1174.00 +72.60 124 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 1164.70 +72.70 123 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 1155.40 +72.80 122 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 1146.00 +72.90 121 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 1136.60 +73.00 120 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 1127.20 +73.10 118 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 1117.70 +73.10 117 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 1108.20 +73.20 116 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 1098.70 +73.30 115 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 1089.10 +73.40 114 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 1079.50 +73.40 113 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 1069.90 +73.50 112 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 1060.20 +73.60 111 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 1050.60 +73.70 110 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 1040.80 +73.70 109 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 1031.10 +73.80 108 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 1021.30 +73.90 107 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 1011.50 +74.00 105 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 1001.70 +74.10 104 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 991.80 +74.10 103 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 981.90 +74.20 102 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 971.90 +74.20 101 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 962.00 +74.40 100 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 952.00 +74.50 99 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 941.90 +74.50 98 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 931.90 +74.60 97 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 921.80 +74.70 96 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 911.60 +74.70 95 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 901.50 +74.80 94 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 891.30 +74.90 93 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 881.10 +74.90 91 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 870.80 +75.00 90 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 860.50 +75.00 89 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 850.20 +75.10 88 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 839.90 +75.20 87 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 829.50 +75.30 86 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 819.10 +75.30 85 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 808.60 +75.30 84 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 798.10 +75.40 83 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 787.60 +75.50 82 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 777.10 +75.50 81 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 766.50 +75.60 80 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 755.90 +75.60 78 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 745.30 +75.70 77 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 734.60 +75.70 76 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 723.90 +75.80 75 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 713.20 +75.90 74 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 702.50 +76.00 73 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 691.70 +76.00 72 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 680.90 +76.10 71 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 670.00 +76.10 70 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 659.20 +76.20 69 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 648.20 +76.20 68 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 637.30 +76.20 67 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 626.30 +76.30 66 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 615.30 +76.30 64 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 604.30 +76.40 63 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 593.30 +76.50 62 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 582.20 +76.50 61 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 571.10 +76.50 60 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 559.90 +76.50 59 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 548.80 +76.60 58 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 537.60 +76.60 57 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 526.30 +76.60 56 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 515.10 +76.70 55 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 503.80 +76.70 54 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 492.50 +76.70 53 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 481.20 +76.80 51 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 469.80 +76.70 50 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 458.40 +76.80 49 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 447.00 +76.80 48 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 435.60 +76.80 47 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 424.10 +76.80 46 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 412.60 +76.80 45 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 401.10 +76.80 44 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 389.60 +76.80 43 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 378.00 +76.70 42 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 366.40 +76.70 41 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 354.80 +76.60 40 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 343.20 +76.60 39 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 331.50 +76.50 37 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 319.90 +76.50 36 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 308.20 +76.40 35 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 296.50 +76.30 34 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 284.80 +76.20 33 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 273.10 +76.00 32 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 261.40 +75.90 31 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 249.60 +75.70 30 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 237.90 +75.50 29 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 226.10 +75.20 28 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 214.40 +75.00 27 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 202.60 +74.60 26 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 190.90 +74.20 24 0 0 0
DEC-26 1990 C 0.00 0.00 0.00 179.20 +73.70 23 0 0 0
DEC-26 2000 C 0.00 0.00 0.00 167.50 +73.20 22 0 0 0
DEC-26 2010 C 0.00 0.00 0.00 155.80 +69.00 21 0 0 0
DEC-26 2020 C 0.00 0.00 0.00 144.20 +64.80 20 0 0 0
DEC-26 2030 C 0.00 0.00 0.00 132.60 +60.40 19 0 0 0
DEC-26 2040 C 0.00 0.00 0.00 121.10 +55.90 18 0 0 0
DEC-26 2050 C 0.00 0.00 0.00 109.70 +51.30 17 0 0 0
DEC-26 2060 C 0.00 0.00 0.00 98.30 +46.40 16 0 0 0
DEC-26 2070 C 0.00 0.00 0.00 90.60 +45.00 15 0 0 0
DEC-26 2080 C 0.00 0.00 0.00 83.10 +43.40 15 0 0 0
DEC-26 2090 C 0.00 0.00 0.00 75.80 +41.80 14 0 0 0
DEC-26 2100 C 0.00 0.00 0.00 68.60 +39.90 14 0 0 0
DEC-26 2110 C 0.00 0.00 0.00 61.70 +37.90 13 0 0 0
DEC-26 2120 C 0.00 0.00 0.00 55.00 +35.70 13 0 0 0
DEC-26 2130 C 0.00 0.00 0.00 48.50 +33.20 12 0 0 0
DEC-26 2140 C 0.00 0.00 0.00 42.40 +30.70 12 0 0 0
DEC-26 2150 C 0.00 0.00 0.00 36.50 +27.80 11 0 0 0
DEC-26 2160 C 0.00 0.00 0.00 31.00 +24.90 11 0 0 0
DEC-26 2170 C 0.00 0.00 0.00 25.90 +21.80 10 0 0 0
DEC-26 2180 C 0.00 0.00 0.00 21.20 +18.70 10 0 0 0
DEC-26 2190 C 0.00 0.00 0.00 16.90 +15.50 9 0 0 0
DEC-26 2200 C 0.00 0.00 0.00 13.10 +12.40 9 0 0 0
DEC-26 2210 C 0.00 0.00 0.00 9.80 +9.50 8 0 0 0
DEC-26 2220 C 0.00 0.00 0.00 7.00 +6.90 8 0 0 0
DEC-26 2230 C 0.00 0.00 0.00 4.70 +4.60 7 0 0 0
DEC-26 2240 C 0.00 0.00 0.00 3.00 +2.90 7 0 0 0
DEC-26 2250 C 0.00 0.00 0.00 1.70 +1.60 6 0 0 0
DEC-26 2260 C 0.00 0.00 0.00 0.90 +0.80 6 0 0 0
DEC-26 2270 C 0.00 0.00 0.00 0.40 +0.30 5 0 0 0
DEC-26 2280 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 2290 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 2300 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 2310 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 2320 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 2330 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 P 0.00 0.00 0.00 89.40 -0.10 98 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 89.50 -0.10 97 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 89.60 -0.10 96 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 89.70 -0.10 95 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 89.80 -0.10 94 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 89.90 -0.10 93 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 90.00 -0.10 92 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 90.10 -0.10 91 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 90.20 -0.10 90 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 90.30 -0.10 89 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 90.40 -0.10 88 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 90.50 -0.10 87 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 90.60 -0.10 86 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 90.70 -0.10 85 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 90.80 -0.10 84 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 90.90 -0.10 83 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 91.00 -0.10 82 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 91.10 -0.10 81 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 91.20 -0.10 80 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 91.30 -0.10 80 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 91.40 -0.10 79 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 91.50 -0.10 78 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 91.60 -0.10 77 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 91.70 -0.10 76 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 91.80 -0.10 75 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 91.90 -0.10 74 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 92.00 -0.10 73 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 92.10 -0.10 73 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 92.20 -0.10 72 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 92.30 -0.10 71 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 92.40 -0.10 70 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 92.50 -0.10 69 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 92.60 -0.10 69 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 92.70 -0.10 68 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 92.80 -0.10 67 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 92.90 -0.10 66 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 93.00 -0.10 65 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 93.10 -0.10 65 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 93.20 -0.10 64 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 93.30 -0.10 63 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 93.40 -0.10 62 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 93.50 -0.10 61 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 93.60 -0.10 61 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 93.70 -0.10 60 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 93.80 -0.10 59 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 93.90 -0.10 58 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 94.00 -0.10 58 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 94.10 -0.10 57 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 94.20 -0.10 56 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 94.30 -0.10 55 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 94.40 -0.10 55 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 94.50 -0.10 54 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 94.60 -0.10 53 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 94.70 -0.10 53 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 94.80 -0.10 52 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 94.90 -0.10 51 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 95.00 -0.10 50 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 95.10 -0.10 50 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 95.20 -0.10 49 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 95.30 -0.10 48 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 95.40 -0.10 47 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 95.50 -0.10 47 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 95.60 -0.10 46 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 95.70 -0.10 45 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 95.80 -0.10 45 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 95.90 -0.10 44 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 96.00 -0.10 43 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 96.10 -0.10 43 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 96.20 -0.10 42 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 96.30 -0.10 41 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 96.40 -0.10 40 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 96.50 -0.10 40 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 96.60 -0.10 39 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 96.70 -0.10 38 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 96.80 -0.10 38 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 96.90 -0.10 37 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 97.00 -0.10 36 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 97.10 -0.10 36 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 97.20 -0.10 35 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 97.30 -0.10 34 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 97.40 -0.10 34 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 97.50 -0.10 33 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 97.60 -0.10 32 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 97.70 -0.10 31 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 97.80 -0.10 31 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 97.90 -0.10 30 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 98.00 -0.10 29 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 98.10 -0.10 29 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 98.20 -0.10 28 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 98.30 -0.10 27 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 98.40 -0.10 27 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 98.50 -0.10 26 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 98.60 -0.10 25 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 98.70 -0.10 24 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 98.80 -0.10 24 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 98.90 -0.10 23 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 99.00 -0.10 22 0 0 0
DEC-26 1990 P 0.00 0.00 0.00 99.10 -0.10 21 0 0 0
DEC-26 2000 P 0.00 0.00 0.00 99.20 -0.10 21 0 0 0
DEC-26 2010 P 0.00 0.00 0.00 99.30 -2.50 20 0 0 0
DEC-26 2020 P 0.00 0.00 0.00 99.40 -5.00 19 0 0 0
DEC-26 2030 P 0.00 0.00 0.00 99.50 -7.70 18 0 0 0
DEC-26 2040 P 0.00 0.00 0.00 99.60 -10.60 18 0 0 0
DEC-26 2050 P 0.00 0.00 0.00 99.70 -13.70 17 0 0 0
DEC-26 2060 P 0.00 0.00 0.00 99.80 -17.10 16 0 0 0
DEC-26 2070 P 0.00 0.00 0.00 102.10 -18.50 15 0 0 0
DEC-26 2080 P 0.00 0.00 0.00 104.60 -20.10 15 0 0 0
DEC-26 2090 P 0.00 0.00 0.00 107.30 -21.70 14 0 0 0
DEC-26 2100 P 0.00 0.00 0.00 110.10 -23.60 14 0 0 0
DEC-26 2110 P 0.00 0.00 0.00 113.20 -25.60 13 0 0 0
DEC-26 2120 P 0.00 0.00 0.00 116.50 -27.80 13 0 0 0
DEC-26 2130 P 0.00 0.00 0.00 120.00 -30.30 12 0 0 0
DEC-26 2140 P 0.00 0.00 0.00 123.90 -32.80 12 0 0 0
DEC-26 2150 P 0.00 0.00 0.00 128.00 -35.70 11 0 0 0
DEC-26 2160 P 0.00 0.00 0.00 132.50 -38.60 11 0 0 0
DEC-26 2170 P 0.00 0.00 0.00 137.40 -41.70 10 0 0 0
DEC-26 2180 P 0.00 0.00 0.00 142.70 -44.80 10 0 0 0
DEC-26 2190 P 0.00 0.00 0.00 148.40 -48.00 9 0 0 0
DEC-26 2200 P 0.00 0.00 0.00 154.60 -51.10 9 0 0 0
DEC-26 2210 P 0.00 0.00 0.00 161.30 -54.00 8 0 0 0
DEC-26 2220 P 0.00 0.00 0.00 168.50 -56.60 8 0 0 0
DEC-26 2230 P 0.00 0.00 0.00 176.20 -58.80 7 0 0 0
DEC-26 2240 P 0.00 0.00 0.00 184.50 -60.50 7 0 0 0
DEC-26 2250 P 0.00 0.00 0.00 193.20 -61.80 6 0 0 0
DEC-26 2260 P 0.00 0.00 0.00 202.40 -62.60 6 0 0 0
DEC-26 2270 P 0.00 0.00 0.00 211.90 -63.10 5 0 0 0
DEC-26 2280 P 0.00 0.00 0.00 221.60 -63.40 5 0 0 0
DEC-26 2290 P 0.00 0.00 0.00 231.50 -63.50 0 0 0 0
DEC-26 2300 P 0.00 0.00 0.00 241.50 -63.50 0 0 0 0
DEC-26 2310 P 0.00 0.00 0.00 251.50 -63.50 0 0 0 0
DEC-26 2320 P 0.00 0.00 0.00 261.50 -63.50 0 0 0 0
DEC-26 2330 P 0.00 0.00 0.00 271.50 -63.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 1250 C 0.00 0.00 0.00 1072.70 +79.80 103 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 1062.50 +79.80 102 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 1052.40 +80.00 101 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 1042.20 +80.10 100 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 1031.90 +80.20 99 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 1021.60 +80.30 98 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 1011.30 +80.40 97 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 1000.90 +80.50 96 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 990.50 +80.60 95 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 980.00 +80.70 94 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 969.50 +80.80 93 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 958.90 +80.90 91 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 948.30 +81.00 90 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 937.60 +81.10 89 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 926.90 +81.20 88 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 916.20 +81.30 87 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 905.40 +81.40 86 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 894.60 +81.50 85 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 883.70 +81.60 84 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 872.80 +81.70 83 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 861.80 +81.70 82 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 850.80 +81.80 81 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 839.80 +82.00 80 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 828.70 +82.10 78 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 817.50 +82.10 77 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 806.40 +82.30 76 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 795.10 +82.30 75 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 783.90 +82.40 74 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 772.60 +82.50 73 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 761.20 +82.50 72 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 749.80 +82.60 71 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 738.40 +82.70 70 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 726.90 +82.80 69 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 715.40 +82.90 68 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 703.80 +82.90 67 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 692.20 +83.00 66 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 680.60 +83.10 64 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 668.90 +83.20 63 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 657.10 +83.20 62 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 645.40 +83.30 61 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 633.50 +83.30 60 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 621.70 +83.40 59 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 609.80 +83.50 58 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 597.90 +83.60 57 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 585.90 +83.60 56 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 573.90 +83.70 55 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 561.80 +83.70 54 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 549.70 +83.70 53 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 537.60 +83.80 51 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 525.40 +83.80 50 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 513.20 +83.80 49 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 501.00 +83.90 48 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 488.70 +83.90 47 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 476.40 +84.00 46 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 464.00 +84.00 45 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 451.60 +84.00 44 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 439.20 +84.00 43 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 426.70 +84.00 42 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 414.20 +84.00 41 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 401.70 +84.00 40 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 389.10 +83.90 39 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 376.50 +83.90 37 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 363.90 +83.90 36 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 351.20 +83.80 35 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 338.50 +83.70 34 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 325.80 +83.70 33 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 313.10 +83.60 32 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 300.30 +83.50 31 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 287.50 +83.40 30 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 274.70 +83.20 29 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 261.90 +83.00 28 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 249.10 +82.90 27 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 236.20 +82.60 26 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 223.40 +82.30 24 0 0 0
MAR-27 1990 C 0.00 0.00 0.00 210.50 +81.90 23 0 0 0
MAR-27 2000 C 0.00 0.00 0.00 197.60 +81.50 22 0 0 0
MAR-27 2010 C 0.00 0.00 0.00 184.80 +76.90 21 0 0 0
MAR-27 2020 C 0.00 0.00 0.00 171.90 +72.00 20 0 0 0
MAR-27 2030 C 0.00 0.00 0.00 159.10 +67.10 19 0 0 0
MAR-27 2040 C 0.00 0.00 0.00 146.30 +62.10 18 0 0 0
MAR-27 2050 C 0.00 0.00 0.00 133.60 +57.00 17 0 0 0
MAR-27 2060 C 0.00 0.00 0.00 120.90 +51.70 16 0 0 0
MAR-27 2070 C 0.00 0.00 0.00 112.60 +50.50 15 0 0 0
MAR-27 2080 C 0.00 0.00 0.00 104.40 +49.30 15 0 0 0
MAR-27 2090 C 0.00 0.00 0.00 96.30 +47.80 14 0 0 0
MAR-27 2100 C 0.00 0.00 0.00 88.40 +46.30 14 0 0 0
MAR-27 2110 C 0.00 0.00 0.00 80.60 +44.50 13 0 0 0
MAR-27 2120 C 0.00 0.00 0.00 73.00 +42.60 13 0 0 0
MAR-27 2130 C 0.00 0.00 0.00 65.70 +40.60 12 0 0 0
MAR-27 2140 C 0.00 0.00 0.00 58.50 +38.20 12 0 0 0
MAR-27 2150 C 0.00 0.00 0.00 51.70 +35.80 11 0 0 0
MAR-27 2160 C 0.00 0.00 0.00 45.10 +33.10 11 0 0 0
MAR-27 2170 C 0.00 0.00 0.00 38.80 +30.10 10 0 0 0
MAR-27 2180 C 0.00 0.00 0.00 32.90 +26.90 10 0 0 0
MAR-27 2190 C 0.00 0.00 0.00 27.40 +23.60 9 0 0 0
MAR-27 2200 C 0.00 0.00 0.00 22.30 +20.10 9 0 0 0
MAR-27 2210 C 0.00 0.00 0.00 17.60 +16.40 8 0 0 0
MAR-27 2220 C 0.00 0.00 0.00 13.50 +13.00 8 0 0 0
MAR-27 2230 C 0.00 0.00 0.00 9.90 +9.70 7 0 0 0
MAR-27 2240 C 0.00 0.00 0.00 6.90 +6.80 7 0 0 0
MAR-27 2250 C 0.00 0.00 0.00 4.50 +4.40 6 0 0 0
MAR-27 2260 C 0.00 0.00 0.00 2.70 +2.60 6 0 0 0
MAR-27 2270 C 0.00 0.00 0.00 1.40 +1.30 5 0 0 0
MAR-27 2280 C 0.00 0.00 0.00 0.70 +0.60 5 0 0 0
MAR-27 2290 C 0.00 0.00 0.00 0.20 +0.10 4 0 0 0
MAR-27 2300 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
MAR-27 2310 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
MAR-27 2320 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
MAR-27 2330 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 1250 P 0.00 0.00 0.00 109.90 +0.60 68 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 110.00 +0.60 67 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 110.10 +0.60 66 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 110.20 +0.60 66 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 110.30 +0.60 65 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 110.40 +0.60 64 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 110.50 +0.60 64 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 110.60 +0.60 63 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 110.70 +0.60 62 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 110.80 +0.60 61 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 110.90 +0.60 61 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 111.00 +0.60 60 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 111.10 +0.60 59 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 111.20 +0.60 59 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 111.30 +0.60 58 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 111.40 +0.60 57 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 111.50 +0.60 57 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 111.60 +0.60 56 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 111.70 +0.60 55 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 111.80 +0.60 55 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 111.90 +0.60 54 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 112.00 +0.60 53 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 112.10 +0.60 53 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 112.20 +0.60 52 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 112.30 +0.60 51 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 112.40 +0.60 51 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 112.50 +0.60 50 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 112.60 +0.60 49 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 112.70 +0.60 49 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 112.80 +0.60 48 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 112.90 +0.60 47 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 113.00 +0.60 47 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 113.10 +0.60 46 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 113.20 +0.60 45 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 113.30 +0.60 45 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 113.40 +0.60 44 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 113.50 +0.60 44 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 113.60 +0.60 43 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 113.70 +0.60 42 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 113.80 +0.60 42 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 113.90 +0.60 41 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 114.00 +0.60 41 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 114.10 +0.60 40 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 114.20 +0.60 39 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 114.30 +0.60 39 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 114.40 +0.60 38 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 114.50 +0.60 38 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 114.60 +0.60 37 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 114.70 +0.60 36 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 114.80 +0.60 36 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 114.90 +0.60 35 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 115.00 +0.60 35 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 115.10 +0.60 34 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 115.20 +0.60 33 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 115.30 +0.60 33 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 115.40 +0.60 32 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 115.50 +0.60 32 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 115.60 +0.60 31 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 115.70 +0.60 30 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 115.80 +0.60 30 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 115.90 +0.60 29 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 116.00 +0.60 29 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 116.10 +0.60 28 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 116.20 +0.60 27 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 116.30 +0.60 27 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 116.40 +0.60 26 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 116.50 +0.60 26 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 116.60 +0.60 25 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 116.70 +0.60 24 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 116.80 +0.60 24 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 116.90 +0.60 23 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 117.00 +0.60 22 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 117.10 +0.60 22 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 117.20 +0.60 21 0 0 0
MAR-27 1990 P 0.00 0.00 0.00 117.30 +0.60 21 0 0 0
MAR-27 2000 P 0.00 0.00 0.00 117.40 +0.60 20 0 0 0
MAR-27 2010 P 0.00 0.00 0.00 117.50 -1.10 19 0 0 0
MAR-27 2020 P 0.00 0.00 0.00 117.60 -3.00 19 0 0 0
MAR-27 2030 P 0.00 0.00 0.00 117.70 -5.00 18 0 0 0
MAR-27 2040 P 0.00 0.00 0.00 117.80 -7.10 17 0 0 0
MAR-27 2050 P 0.00 0.00 0.00 117.90 -9.40 17 0 0 0
MAR-27 2060 P 0.00 0.00 0.00 118.00 -11.90 16 0 0 0
MAR-27 2070 P 0.00 0.00 0.00 119.70 -13.10 15 0 0 0
MAR-27 2080 P 0.00 0.00 0.00 121.50 -14.30 15 0 0 0
MAR-27 2090 P 0.00 0.00 0.00 123.40 -15.80 14 0 0 0
MAR-27 2100 P 0.00 0.00 0.00 125.50 -17.30 14 0 0 0
MAR-27 2110 P 0.00 0.00 0.00 127.70 -19.10 13 0 0 0
MAR-27 2120 P 0.00 0.00 0.00 130.10 -21.00 13 0 0 0
MAR-27 2130 P 0.00 0.00 0.00 132.80 -23.00 12 0 0 0
MAR-27 2140 P 0.00 0.00 0.00 135.60 -25.40 12 0 0 0
MAR-27 2150 P 0.00 0.00 0.00 138.80 -27.80 11 0 0 0
MAR-27 2160 P 0.00 0.00 0.00 142.20 -30.50 11 0 0 0
MAR-27 2170 P 0.00 0.00 0.00 145.90 -33.50 10 0 0 0
MAR-27 2180 P 0.00 0.00 0.00 150.00 -36.70 10 0 0 0
MAR-27 2190 P 0.00 0.00 0.00 154.50 -40.00 9 0 0 0
MAR-27 2200 P 0.00 0.00 0.00 159.40 -43.50 9 0 0 0
MAR-27 2210 P 0.00 0.00 0.00 164.70 -47.20 8 0 0 0
MAR-27 2220 P 0.00 0.00 0.00 170.60 -50.60 8 0 0 0
MAR-27 2230 P 0.00 0.00 0.00 177.00 -53.90 7 0 0 0
MAR-27 2240 P 0.00 0.00 0.00 184.00 -56.70 7 0 0 0
MAR-27 2250 P 0.00 0.00 0.00 191.60 -59.10 6 0 0 0
MAR-27 2260 P 0.00 0.00 0.00 199.80 -60.90 6 0 0 0
MAR-27 2270 P 0.00 0.00 0.00 208.50 -62.20 5 0 0 0
MAR-27 2280 P 0.00 0.00 0.00 217.80 -62.90 5 0 0 0
MAR-27 2290 P 0.00 0.00 0.00 227.30 -63.40 4 0 0 0
MAR-27 2300 P 0.00 0.00 0.00 237.20 -63.50 4 0 0 0
MAR-27 2310 P 0.00 0.00 0.00 247.10 -63.60 0 0 0 0
MAR-27 2320 P 0.00 0.00 0.00 257.10 -63.60 0 0 0 0
MAR-27 2330 P 0.00 0.00 0.00 267.10 -63.60 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-27 1590 C 0.00 0.00 0.00 769.60 +95.70 68 0 0 0
JUN-27 1600 C 0.00 0.00 0.00 757.50 +95.90 67 0 0 0
JUN-27 1610 C 0.00 0.00 0.00 745.30 +96.00 66 0 0 0
JUN-27 1620 C 0.00 0.00 0.00 733.10 +96.20 64 0 0 0
JUN-27 1630 C 0.00 0.00 0.00 720.80 +96.30 63 0 0 0
JUN-27 1640 C 0.00 0.00 0.00 708.50 +96.50 62 0 0 0
JUN-27 1650 C 0.00 0.00 0.00 696.10 +96.70 61 0 0 0
JUN-27 1660 C 0.00 0.00 0.00 683.60 +96.70 60 0 0 0
JUN-27 1670 C 0.00 0.00 0.00 671.10 +96.90 59 0 0 0
JUN-27 1680 C 0.00 0.00 0.00 658.60 +97.00 58 0 0 0
JUN-27 1690 C 0.00 0.00 0.00 646.00 +97.20 57 0 0 0
JUN-27 1700 C 0.00 0.00 0.00 633.30 +97.20 56 0 0 0
JUN-27 1710 C 0.00 0.00 0.00 620.60 +97.40 55 0 0 0
JUN-27 1720 C 0.00 0.00 0.00 607.90 +97.50 54 0 0 0
JUN-27 1730 C 0.00 0.00 0.00 595.10 +97.60 53 0 0 0
JUN-27 1740 C 0.00 0.00 0.00 582.20 +97.70 51 0 0 0
JUN-27 1750 C 0.00 0.00 0.00 569.30 +97.80 50 0 0 0
JUN-27 1760 C 0.00 0.00 0.00 556.40 +98.00 49 0 0 0
JUN-27 1770 C 0.00 0.00 0.00 543.40 +98.00 48 0 0 0
JUN-27 1780 C 0.00 0.00 0.00 530.30 +98.10 47 0 0 0
JUN-27 1790 C 0.00 0.00 0.00 517.20 +98.20 46 0 0 0
JUN-27 1800 C 0.00 0.00 0.00 504.10 +98.30 45 0 0 0
JUN-27 1810 C 0.00 0.00 0.00 490.90 +98.30 44 0 0 0
JUN-27 1820 C 0.00 0.00 0.00 477.70 +98.50 43 0 0 0
JUN-27 1830 C 0.00 0.00 0.00 464.40 +98.50 42 0 0 0
JUN-27 1840 C 0.00 0.00 0.00 451.10 +98.60 41 0 0 0
JUN-27 1850 C 0.00 0.00 0.00 437.70 +98.60 40 0 0 0
JUN-27 1860 C 0.00 0.00 0.00 424.30 +98.60 39 0 0 0
JUN-27 1870 C 0.00 0.00 0.00 410.90 +98.70 37 0 0 0
JUN-27 1880 C 0.00 0.00 0.00 397.40 +98.70 36 0 0 0
JUN-27 1890 C 0.00 0.00 0.00 383.90 +98.80 35 0 0 0
JUN-27 1900 C 0.00 0.00 0.00 370.30 +98.80 34 0 0 0
JUN-27 1910 C 0.00 0.00 0.00 356.70 +98.70 33 0 0 0
JUN-27 1920 C 0.00 0.00 0.00 343.10 +98.80 32 0 0 0
JUN-27 1930 C 0.00 0.00 0.00 329.40 +98.70 31 0 0 0
JUN-27 1940 C 0.00 0.00 0.00 315.70 +98.60 30 0 0 0
JUN-27 1950 C 0.00 0.00 0.00 302.00 +98.60 29 0 0 0
JUN-27 1960 C 0.00 0.00 0.00 288.20 +98.40 28 0 0 0
JUN-27 1970 C 0.00 0.00 0.00 274.40 +98.30 27 0 0 0
JUN-27 1980 C 0.00 0.00 0.00 260.60 +98.10 26 0 0 0
JUN-27 1990 C 0.00 0.00 0.00 246.80 +97.90 24 0 0 0
JUN-27 2000 C 0.00 0.00 0.00 232.90 +97.50 23 0 0 0
JUN-27 2010 C 0.00 0.00 0.00 219.10 +92.50 22 0 0 0
JUN-27 2020 C 0.00 0.00 0.00 205.20 +87.20 21 0 0 0
JUN-27 2030 C 0.00 0.00 0.00 191.40 +81.90 20 0 0 0
JUN-27 2040 C 0.00 0.00 0.00 177.50 +76.40 19 0 0 0
JUN-27 2050 C 0.00 0.00 0.00 163.70 +70.80 18 0 0 0
JUN-27 2060 C 0.00 0.00 0.00 149.90 +65.10 17 0 0 0
JUN-27 2070 C 0.00 0.00 0.00 136.20 +59.30 16 0 0 0
JUN-27 2080 C 0.00 0.00 0.00 127.40 +58.20 15 0 0 0
JUN-27 2090 C 0.00 0.00 0.00 118.70 +57.00 15 0 0 0
JUN-27 2100 C 0.00 0.00 0.00 110.20 +55.70 14 0 0 0
JUN-27 2110 C 0.00 0.00 0.00 101.70 +54.10 14 0 0 0
JUN-27 2120 C 0.00 0.00 0.00 93.50 +52.50 13 0 0 0
JUN-27 2130 C 0.00 0.00 0.00 85.30 +50.60 13 0 0 0
JUN-27 2140 C 0.00 0.00 0.00 77.40 +48.50 12 0 0 0
JUN-27 2150 C 0.00 0.00 0.00 69.70 +46.20 12 0 0 0
JUN-27 2160 C 0.00 0.00 0.00 62.20 +43.70 11 0 0 0
JUN-27 2170 C 0.00 0.00 0.00 54.90 +40.80 11 0 0 0
JUN-27 2180 C 0.00 0.00 0.00 48.00 +37.70 10 0 0 0
JUN-27 2190 C 0.00 0.00 0.00 41.30 +34.20 10 0 0 0
JUN-27 2200 C 0.00 0.00 0.00 35.00 +30.40 9 0 0 0
JUN-27 2210 C 0.00 0.00 0.00 29.10 +26.40 9 0 0 0
JUN-27 2220 C 0.00 0.00 0.00 23.70 +22.30 8 0 0 0
JUN-27 2230 C 0.00 0.00 0.00 18.70 +18.10 8 0 0 0
JUN-27 2240 C 0.00 0.00 0.00 14.30 +14.10 7 0 0 0
JUN-27 2250 C 0.00 0.00 0.00 10.50 +10.40 7 0 0 0
JUN-27 2260 C 0.00 0.00 0.00 7.20 +7.10 6 0 0 0
JUN-27 2270 C 0.00 0.00 0.00 4.70 +4.60 6 0 0 0
JUN-27 2280 C 0.00 0.00 0.00 2.70 +2.60 5 0 0 0
JUN-27 2290 C 0.00 0.00 0.00 1.40 +1.30 5 0 0 0
JUN-27 2300 C 0.00 0.00 0.00 0.60 +0.50 4 0 0 0
JUN-27 2310 C 0.00 0.00 0.00 0.20 +0.10 4 0 0 0
JUN-27 2320 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2330 C 0.00 0.00 0.00 0.10 0.00 4 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-27 1590 P 0.00 0.00 0.00 133.90 +6.30 43 0 0 0
JUN-27 1600 P 0.00 0.00 0.00 134.00 +6.30 42 0 0 0
JUN-27 1610 P 0.00 0.00 0.00 134.10 +6.30 42 0 0 0
JUN-27 1620 P 0.00 0.00 0.00 134.20 +6.30 41 0 0 0
JUN-27 1630 P 0.00 0.00 0.00 134.30 +6.30 40 0 0 0
JUN-27 1640 P 0.00 0.00 0.00 134.40 +6.30 40 0 0 0
JUN-27 1650 P 0.00 0.00 0.00 134.50 +6.30 39 0 0 0
JUN-27 1660 P 0.00 0.00 0.00 134.60 +6.30 39 0 0 0
JUN-27 1670 P 0.00 0.00 0.00 134.70 +6.30 38 0 0 0
JUN-27 1680 P 0.00 0.00 0.00 134.80 +6.30 38 0 0 0
JUN-27 1690 P 0.00 0.00 0.00 134.90 +6.30 37 0 0 0
JUN-27 1700 P 0.00 0.00 0.00 135.00 +6.30 37 0 0 0
JUN-27 1710 P 0.00 0.00 0.00 135.10 +6.30 36 0 0 0
JUN-27 1720 P 0.00 0.00 0.00 135.20 +6.30 35 0 0 0
JUN-27 1730 P 0.00 0.00 0.00 135.30 +6.30 35 0 0 0
JUN-27 1740 P 0.00 0.00 0.00 135.40 +6.30 34 0 0 0
JUN-27 1750 P 0.00 0.00 0.00 135.50 +6.30 34 0 0 0
JUN-27 1760 P 0.00 0.00 0.00 135.60 +6.30 33 0 0 0
JUN-27 1770 P 0.00 0.00 0.00 135.70 +6.30 33 0 0 0
JUN-27 1780 P 0.00 0.00 0.00 135.80 +6.30 32 0 0 0
JUN-27 1790 P 0.00 0.00 0.00 135.90 +6.30 32 0 0 0
JUN-27 1800 P 0.00 0.00 0.00 136.00 +6.30 31 0 0 0
JUN-27 1810 P 0.00 0.00 0.00 136.10 +6.30 31 0 0 0
JUN-27 1820 P 0.00 0.00 0.00 136.20 +6.30 30 0 0 0
JUN-27 1830 P 0.00 0.00 0.00 136.30 +6.30 29 0 0 0
JUN-27 1840 P 0.00 0.00 0.00 136.40 +6.30 29 0 0 0
JUN-27 1850 P 0.00 0.00 0.00 136.50 +6.30 28 0 0 0
JUN-27 1860 P 0.00 0.00 0.00 136.60 +6.30 28 0 0 0
JUN-27 1870 P 0.00 0.00 0.00 136.70 +6.30 27 0 0 0
JUN-27 1880 P 0.00 0.00 0.00 136.80 +6.30 27 0 0 0
JUN-27 1890 P 0.00 0.00 0.00 136.90 +6.30 26 0 0 0
JUN-27 1900 P 0.00 0.00 0.00 137.00 +6.30 26 0 0 0
JUN-27 1910 P 0.00 0.00 0.00 137.10 +6.30 25 0 0 0
JUN-27 1920 P 0.00 0.00 0.00 137.20 +6.30 25 0 0 0
JUN-27 1930 P 0.00 0.00 0.00 137.30 +6.30 24 0 0 0
JUN-27 1940 P 0.00 0.00 0.00 137.40 +6.30 23 0 0 0
JUN-27 1950 P 0.00 0.00 0.00 137.50 +6.30 23 0 0 0
JUN-27 1960 P 0.00 0.00 0.00 137.60 +6.30 22 0 0 0
JUN-27 1970 P 0.00 0.00 0.00 137.70 +6.30 22 0 0 0
JUN-27 1980 P 0.00 0.00 0.00 137.80 +6.30 21 0 0 0
JUN-27 1990 P 0.00 0.00 0.00 137.90 +6.30 21 0 0 0
JUN-27 2000 P 0.00 0.00 0.00 138.00 +6.30 20 0 0 0
JUN-27 2010 P 0.00 0.00 0.00 138.10 +5.20 19 0 0 0
JUN-27 2020 P 0.00 0.00 0.00 138.20 +3.90 19 0 0 0
JUN-27 2030 P 0.00 0.00 0.00 138.30 +2.50 18 0 0 0
JUN-27 2040 P 0.00 0.00 0.00 138.40 +1.00 18 0 0 0
JUN-27 2050 P 0.00 0.00 0.00 138.50 -0.70 17 0 0 0
JUN-27 2060 P 0.00 0.00 0.00 138.60 -2.50 16 0 0 0
JUN-27 2070 P 0.00 0.00 0.00 138.70 -4.50 16 0 0 0
JUN-27 2080 P 0.00 0.00 0.00 139.90 -5.60 15 0 0 0
JUN-27 2090 P 0.00 0.00 0.00 141.20 -6.80 15 0 0 0
JUN-27 2100 P 0.00 0.00 0.00 142.70 -8.10 14 0 0 0
JUN-27 2110 P 0.00 0.00 0.00 144.20 -9.70 14 0 0 0
JUN-27 2120 P 0.00 0.00 0.00 146.00 -11.30 13 0 0 0
JUN-27 2130 P 0.00 0.00 0.00 147.80 -13.20 13 0 0 0
JUN-27 2140 P 0.00 0.00 0.00 149.90 -15.30 12 0 0 0
JUN-27 2150 P 0.00 0.00 0.00 152.20 -17.60 12 0 0 0
JUN-27 2160 P 0.00 0.00 0.00 154.70 -20.10 11 0 0 0
JUN-27 2170 P 0.00 0.00 0.00 157.40 -23.00 11 0 0 0
JUN-27 2180 P 0.00 0.00 0.00 160.50 -26.10 10 0 0 0
JUN-27 2190 P 0.00 0.00 0.00 163.80 -29.60 10 0 0 0
JUN-27 2200 P 0.00 0.00 0.00 167.50 -33.40 9 0 0 0
JUN-27 2210 P 0.00 0.00 0.00 171.60 -37.40 9 0 0 0
JUN-27 2220 P 0.00 0.00 0.00 176.20 -41.50 8 0 0 0
JUN-27 2230 P 0.00 0.00 0.00 181.20 -45.70 8 0 0 0
JUN-27 2240 P 0.00 0.00 0.00 186.80 -49.70 7 0 0 0
JUN-27 2250 P 0.00 0.00 0.00 193.00 -53.30 7 0 0 0
JUN-27 2260 P 0.00 0.00 0.00 199.70 -56.60 6 0 0 0
JUN-27 2270 P 0.00 0.00 0.00 207.20 -59.10 6 0 0 0
JUN-27 2280 P 0.00 0.00 0.00 215.20 -61.10 5 0 0 0
JUN-27 2290 P 0.00 0.00 0.00 223.90 -62.40 5 0 0 0
JUN-27 2300 P 0.00 0.00 0.00 233.10 -63.20 4 0 0 0
JUN-27 2310 P 0.00 0.00 0.00 242.70 -63.60 4 0 0 0
JUN-27 2320 P 0.00 0.00 0.00 252.50 -63.80 0 0 0 0
JUN-27 2330 P 0.00 0.00 0.00 262.50 -63.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED