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
22 JUL 2026, WEDNESDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUL-26 1700 C 0.00 0.00 0.00 313.60 +13.50 49 0 0 0
JUL-26 1710 C 0.00 0.00 0.00 303.60 +13.40 48 0 0 0
JUL-26 1720 C 0.00 0.00 0.00 293.70 +13.40 47 0 0 0
JUL-26 1730 C 0.00 0.00 0.00 283.80 +13.40 46 0 0 0
JUL-26 1740 C 0.00 0.00 0.00 273.80 +13.30 45 0 0 0
JUL-26 1750 C 0.00 0.00 0.00 263.90 +13.30 44 0 0 0
JUL-26 1760 C 0.00 0.00 0.00 254.00 +13.30 43 0 0 0
JUL-26 1770 C 0.00 0.00 0.00 244.10 +13.30 42 0 0 0
JUL-26 1780 C 0.00 0.00 0.00 234.10 +13.20 40 0 0 0
JUL-26 1790 C 0.00 0.00 0.00 224.30 +13.20 40 0 0 0
JUL-26 1800 C 0.00 0.00 0.00 214.40 +13.20 39 0 0 0
JUL-26 1810 C 0.00 0.00 0.00 204.50 +13.10 37 0 0 0
JUL-26 1820 C 0.00 0.00 0.00 194.60 +13.00 36 0 0 0
JUL-26 1830 C 0.00 0.00 0.00 184.80 +12.90 35 0 0 0
JUL-26 1840 C 0.00 0.00 0.00 175.00 +12.90 34 0 0 0
JUL-26 1850 C 0.00 0.00 0.00 165.20 +12.80 33 0 0 0
JUL-26 1860 C 0.00 0.00 0.00 155.40 +12.70 32 0 0 0
JUL-26 1870 C 0.00 0.00 0.00 145.70 +12.60 31 0 0 0
JUL-26 1880 C 0.00 0.00 0.00 136.00 +12.50 30 0 0 0
JUL-26 1890 C 0.00 0.00 0.00 126.30 +12.30 29 0 0 0
JUL-26 1900 C 0.00 0.00 0.00 116.70 +12.10 28 0 0 0
JUL-26 1910 C 0.00 0.00 0.00 107.20 +12.00 27 0 0 0
JUL-26 1920 C 0.00 0.00 0.00 97.80 +11.80 26 0 0 0
JUL-26 1930 C 0.00 0.00 0.00 88.40 +11.50 24 0 0 0
JUL-26 1940 C 0.00 0.00 0.00 79.20 +11.20 23 0 0 0
JUL-26 1950 C 0.00 0.00 0.00 70.10 +10.80 22 0 0 0
JUL-26 1960 C 0.00 0.00 0.00 61.30 +10.50 21 0 0 0
JUL-26 1970 C 0.00 0.00 0.00 52.60 +9.90 20 0 0 0
JUL-26 1980 C 0.00 0.00 0.00 44.30 +9.40 19 0 0 0
JUL-26 1990 C 0.00 0.00 0.00 36.40 +8.70 18 0 0 0
JUL-26 2000 C 0.00 0.00 0.00 28.90 +7.90 17 0 0 0
JUL-26 2010 C 0.00 0.00 0.00 22.00 +6.10 16 0 0 0
JUL-26 2020 C 0.00 0.00 0.00 16.60 +5.10 15 0 0 0
JUL-26 2030 C 0.00 0.00 0.00 12.00 +4.00 15 0 0 0
JUL-26 2040 C 0.00 0.00 0.00 8.30 +3.10 14 0 0 0
JUL-26 2050 C 0.00 0.00 0.00 5.40 +2.20 14 0 0 0
JUL-26 2060 C 0.00 0.00 0.00 3.20 +1.40 13 0 0 0
JUL-26 2070 C 0.00 0.00 0.00 1.80 +0.90 13 0 0 0
JUL-26 2080 C 0.00 0.00 0.00 0.90 +0.50 12 0 0 0
JUL-26 2090 C 0.00 0.00 0.00 0.40 +0.20 12 0 0 0
JUL-26 2100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUL-26 2110 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUL-26 2120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUL-26 2130 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUL-26 2140 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUL-26 2150 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUL-26 2160 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUL-26 2170 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUL-26 2180 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUL-26 2190 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUL-26 2200 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUL-26 2210 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUL-26 2220 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUL-26 2230 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUL-26 2240 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUL-26 2250 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUL-26 2260 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUL-26 2270 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUL-26 2280 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUL-26 2290 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
JUL-26 2300 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-26 2310 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
JUL-26 2320 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
JUL-26 2330 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
JUL-26 2340 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
JUL-26 2350 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
JUL-26 2360 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
JUL-26 2370 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
JUL-26 2380 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUL-26 2390 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
JUL-26 2400 C 0.00 0.00 0.00 0.10 0.00 39 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 1700 P 0.00 0.00 0.00 0.50 -0.70 46 0 0 0
JUL-26 1710 P 0.00 0.00 0.00 0.60 -0.70 46 0 0 0
JUL-26 1720 P 0.00 0.00 0.00 0.70 -0.70 45 0 0 0
JUL-26 1730 P 0.00 0.00 0.00 0.80 -0.70 45 0 0 0
JUL-26 1740 P 0.00 0.00 0.00 0.90 -0.70 44 0 0 0
JUL-26 1750 P 0.00 0.00 0.00 1.00 -0.70 43 0 0 0
JUL-26 1760 P 0.00 0.00 0.00 1.10 -0.70 42 0 0 0
JUL-26 1770 P 0.00 0.00 0.00 1.20 -0.70 41 0 0 0
JUL-26 1780 P 0.00 0.00 0.00 1.30 -0.70 40 0 0 0
JUL-26 1790 P 0.00 0.00 0.00 1.50 -0.70 40 0 0 0
JUL-26 1800 P 0.00 0.00 0.00 1.60 -0.70 39 0 0 0
JUL-26 1810 P 0.00 0.00 0.00 1.70 -0.80 37 0 0 0
JUL-26 1820 P 0.00 0.00 0.00 1.80 -0.90 36 0 0 0
JUL-26 1830 P 0.00 0.00 0.00 2.00 -1.00 35 0 0 0
JUL-26 1840 P 0.00 0.00 0.00 2.20 -1.00 34 0 0 0
JUL-26 1850 P 0.00 0.00 0.00 2.40 -1.10 33 0 0 0
JUL-26 1860 P 0.00 0.00 0.00 2.60 -1.20 32 0 0 0
JUL-26 1870 P 0.00 0.00 0.00 2.90 -1.30 31 0 0 0
JUL-26 1880 P 0.00 0.00 0.00 3.20 -1.40 30 0 0 0
JUL-26 1890 P 0.00 0.00 0.00 3.50 -1.60 29 0 0 0
JUL-26 1900 P 0.00 0.00 0.00 3.90 -1.80 28 0 0 0
JUL-26 1910 P 0.00 0.00 0.00 4.40 -1.90 27 0 0 0
JUL-26 1920 P 0.00 0.00 0.00 5.00 -2.10 26 0 0 0
JUL-26 1930 P 0.00 0.00 0.00 5.60 -2.40 24 0 0 0
JUL-26 1940 P 0.00 0.00 0.00 6.40 -2.70 23 0 0 0
JUL-26 1950 P 0.00 0.00 0.00 7.30 -3.10 22 0 0 0
JUL-26 1960 P 0.00 0.00 0.00 8.50 -3.40 21 0 0 0
JUL-26 1970 P 0.00 0.00 0.00 9.80 -4.00 20 0 0 0
JUL-26 1980 P 0.00 0.00 0.00 11.50 -4.50 19 0 0 0
JUL-26 1990 P 0.00 0.00 0.00 13.60 -5.20 18 0 0 0
JUL-26 2000 P 0.00 0.00 0.00 16.10 -6.00 17 0 0 0
JUL-26 2010 P 0.00 0.00 0.00 19.20 -7.80 16 0 0 0
JUL-26 2020 P 0.00 0.00 0.00 23.80 -8.80 15 0 0 0
JUL-26 2030 P 0.00 0.00 0.00 29.20 -9.90 15 0 0 0
JUL-26 2040 P 0.00 0.00 0.00 35.50 -10.80 14 0 0 0
JUL-26 2050 P 0.00 0.00 0.00 42.60 -11.70 14 0 0 0
JUL-26 2060 P 0.00 0.00 0.00 50.40 -12.50 13 0 0 0
JUL-26 2070 P 0.00 0.00 0.00 59.00 -13.00 13 0 0 0
JUL-26 2080 P 0.00 0.00 0.00 68.10 -13.40 12 0 0 0
JUL-26 2090 P 0.00 0.00 0.00 77.60 -13.70 12 0 0 0
JUL-26 2100 P 0.00 0.00 0.00 87.30 -13.90 11 0 0 0
JUL-26 2110 P 0.00 0.00 0.00 97.20 -13.90 0 0 0 0
JUL-26 2120 P 0.00 0.00 0.00 107.20 -13.90 0 0 0 0
JUL-26 2130 P 0.00 0.00 0.00 117.20 -13.90 0 0 0 0
JUL-26 2140 P 0.00 0.00 0.00 127.20 -13.90 0 0 0 0
JUL-26 2150 P 0.00 0.00 0.00 137.20 -13.90 0 0 0 0
JUL-26 2160 P 0.00 0.00 0.00 147.20 -13.90 0 0 0 0
JUL-26 2170 P 0.00 0.00 0.00 157.20 -13.90 0 0 0 0
JUL-26 2180 P 0.00 0.00 0.00 167.20 -13.90 0 0 0 0
JUL-26 2190 P 0.00 0.00 0.00 177.20 -13.90 0 0 0 0
JUL-26 2200 P 0.00 0.00 0.00 187.20 -13.90 0 0 0 0
JUL-26 2210 P 0.00 0.00 0.00 197.20 -13.90 0 0 0 0
JUL-26 2220 P 0.00 0.00 0.00 207.20 -13.90 0 0 0 0
JUL-26 2230 P 0.00 0.00 0.00 217.20 -13.90 0 0 0 0
JUL-26 2240 P 0.00 0.00 0.00 227.20 -13.90 0 0 0 0
JUL-26 2250 P 0.00 0.00 0.00 237.20 -13.90 0 0 0 0
JUL-26 2260 P 0.00 0.00 0.00 247.20 -13.90 0 0 0 0
JUL-26 2270 P 0.00 0.00 0.00 257.20 -13.90 0 0 0 0
JUL-26 2280 P 0.00 0.00 0.00 267.20 -13.90 0 0 0 0
JUL-26 2290 P 0.00 0.00 0.00 277.20 -13.90 0 0 0 0
JUL-26 2300 P 0.00 0.00 0.00 287.20 -13.90 0 0 0 0
JUL-26 2310 P 0.00 0.00 0.00 297.20 -13.90 0 0 0 0
JUL-26 2320 P 0.00 0.00 0.00 307.20 -13.90 0 0 0 0
JUL-26 2330 P 0.00 0.00 0.00 317.20 -13.90 0 0 0 0
JUL-26 2340 P 0.00 0.00 0.00 327.20 -13.90 0 0 0 0
JUL-26 2350 P 0.00 0.00 0.00 337.20 -13.90 0 0 0 0
JUL-26 2360 P 0.00 0.00 0.00 347.20 -13.90 0 0 0 0
JUL-26 2370 P 0.00 0.00 0.00 357.20 -13.90 0 0 0 0
JUL-26 2380 P 0.00 0.00 0.00 367.20 -13.90 0 0 0 0
JUL-26 2390 P 0.00 0.00 0.00 377.20 -13.90 0 0 0 0
JUL-26 2400 P 0.00 0.00 0.00 387.20 -13.90 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
AUG-26 1700 C 0.00 0.00 0.00 343.50 +12.10 50 0 0 0
AUG-26 1710 C 0.00 0.00 0.00 333.70 +12.10 49 0 0 0
AUG-26 1720 C 0.00 0.00 0.00 323.90 +12.10 48 0 0 0
AUG-26 1730 C 0.00 0.00 0.00 314.10 +12.10 47 0 0 0
AUG-26 1740 C 0.00 0.00 0.00 304.30 +12.10 46 0 0 0
AUG-26 1750 C 0.00 0.00 0.00 294.50 +12.10 45 0 0 0
AUG-26 1760 C 0.00 0.00 0.00 284.70 +12.00 44 0 0 0
AUG-26 1770 C 0.00 0.00 0.00 274.90 +12.00 43 0 0 0
AUG-26 1780 C 0.00 0.00 0.00 265.20 +12.00 42 0 0 0
AUG-26 1790 C 0.00 0.00 0.00 255.40 +12.00 41 0 0 0
AUG-26 1800 C 0.00 0.00 0.00 245.60 +11.90 40 0 0 0
AUG-26 1810 C 0.00 0.00 0.00 235.90 +11.90 39 0 0 0
AUG-26 1820 C 0.00 0.00 0.00 226.20 +11.90 37 0 0 0
AUG-26 1830 C 0.00 0.00 0.00 216.50 +11.80 36 0 0 0
AUG-26 1840 C 0.00 0.00 0.00 206.80 +11.80 35 0 0 0
AUG-26 1850 C 0.00 0.00 0.00 197.10 +11.70 34 0 0 0
AUG-26 1860 C 0.00 0.00 0.00 187.50 +11.70 33 0 0 0
AUG-26 1870 C 0.00 0.00 0.00 177.90 +11.60 32 0 0 0
AUG-26 1880 C 0.00 0.00 0.00 168.30 +11.50 31 0 0 0
AUG-26 1890 C 0.00 0.00 0.00 158.80 +11.50 30 0 0 0
AUG-26 1900 C 0.00 0.00 0.00 149.30 +11.40 29 0 0 0
AUG-26 1910 C 0.00 0.00 0.00 139.90 +11.40 28 0 0 0
AUG-26 1920 C 0.00 0.00 0.00 130.50 +11.30 27 0 0 0
AUG-26 1930 C 0.00 0.00 0.00 121.10 +11.10 26 0 0 0
AUG-26 1940 C 0.00 0.00 0.00 111.90 +11.00 24 0 0 0
AUG-26 1950 C 0.00 0.00 0.00 102.70 +10.80 23 0 0 0
AUG-26 1960 C 0.00 0.00 0.00 93.70 +10.70 22 0 0 0
AUG-26 1970 C 0.00 0.00 0.00 84.70 +10.40 21 0 0 0
AUG-26 1980 C 0.00 0.00 0.00 75.90 +10.20 20 0 0 0
AUG-26 1990 C 0.00 0.00 0.00 67.30 +9.90 19 0 0 0
AUG-26 2000 C 0.00 0.00 0.00 58.90 +9.60 18 0 0 0
AUG-26 2010 C 0.00 0.00 0.00 50.70 +9.20 17 0 0 0
AUG-26 2020 C 0.00 0.00 0.00 42.80 +7.20 16 0 0 0
AUG-26 2030 C 0.00 0.00 0.00 36.80 +6.60 15 0 0 0
AUG-26 2040 C 0.00 0.00 0.00 31.30 +6.20 15 0 0 0
AUG-26 2050 C 0.00 0.00 0.00 26.10 +5.60 14 0 0 0
AUG-26 2060 C 0.00 0.00 0.00 21.40 +5.00 14 0 0 0
AUG-26 2070 C 0.00 0.00 0.00 17.10 +4.30 13 0 0 0
AUG-26 2080 C 0.00 0.00 0.00 13.40 +3.80 13 0 0 0
AUG-26 2090 C 0.00 0.00 0.00 10.10 +3.10 12 0 0 0
AUG-26 2100 C 0.00 0.00 0.00 7.40 +2.50 12 0 0 0
AUG-26 2110 C 0.00 0.00 0.00 5.20 +1.90 11 0 0 0
AUG-26 2120 C 0.00 0.00 0.00 3.50 +1.50 11 0 0 0
AUG-26 2130 C 0.00 0.00 0.00 2.20 +1.00 10 0 0 0
AUG-26 2140 C 0.00 0.00 0.00 1.30 +0.70 10 0 0 0
AUG-26 2150 C 0.00 0.00 0.00 0.70 +0.40 9 0 0 0
AUG-26 2160 C 0.00 0.00 0.00 0.30 +0.20 9 0 0 0
AUG-26 2170 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
AUG-26 2180 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
AUG-26 2190 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
AUG-26 2200 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
AUG-26 2210 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
AUG-26 2220 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
AUG-26 2230 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-26 2240 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-26 2250 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-26 2260 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-26 2270 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
AUG-26 2280 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
AUG-26 2290 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
AUG-26 2300 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
AUG-26 2310 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
AUG-26 2320 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
AUG-26 2330 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
AUG-26 2340 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
AUG-26 2350 C 0.00 0.00 0.00 0.10 0.00 16 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
AUG-26 1700 P 0.00 0.00 0.00 25.00 -1.20 50 0 0 0
AUG-26 1710 P 0.00 0.00 0.00 25.20 -1.20 49 0 0 0
AUG-26 1720 P 0.00 0.00 0.00 25.40 -1.20 48 0 0 0
AUG-26 1730 P 0.00 0.00 0.00 25.60 -1.20 47 0 0 0
AUG-26 1740 P 0.00 0.00 0.00 25.80 -1.20 46 0 0 0
AUG-26 1750 P 0.00 0.00 0.00 26.00 -1.20 45 0 0 0
AUG-26 1760 P 0.00 0.00 0.00 26.20 -1.30 44 0 0 0
AUG-26 1770 P 0.00 0.00 0.00 26.40 -1.30 43 0 0 0
AUG-26 1780 P 0.00 0.00 0.00 26.70 -1.30 42 0 0 0
AUG-26 1790 P 0.00 0.00 0.00 26.90 -1.30 41 0 0 0
AUG-26 1800 P 0.00 0.00 0.00 27.10 -1.40 40 0 0 0
AUG-26 1810 P 0.00 0.00 0.00 27.40 -1.40 39 0 0 0
AUG-26 1820 P 0.00 0.00 0.00 27.70 -1.40 37 0 0 0
AUG-26 1830 P 0.00 0.00 0.00 28.00 -1.50 36 0 0 0
AUG-26 1840 P 0.00 0.00 0.00 28.30 -1.50 35 0 0 0
AUG-26 1850 P 0.00 0.00 0.00 28.60 -1.60 34 0 0 0
AUG-26 1860 P 0.00 0.00 0.00 29.00 -1.60 33 0 0 0
AUG-26 1870 P 0.00 0.00 0.00 29.40 -1.70 32 0 0 0
AUG-26 1880 P 0.00 0.00 0.00 29.80 -1.80 31 0 0 0
AUG-26 1890 P 0.00 0.00 0.00 30.30 -1.80 30 0 0 0
AUG-26 1900 P 0.00 0.00 0.00 30.80 -1.90 29 0 0 0
AUG-26 1910 P 0.00 0.00 0.00 31.40 -1.90 28 0 0 0
AUG-26 1920 P 0.00 0.00 0.00 32.00 -2.00 27 0 0 0
AUG-26 1930 P 0.00 0.00 0.00 32.60 -2.20 26 0 0 0
AUG-26 1940 P 0.00 0.00 0.00 33.40 -2.30 24 0 0 0
AUG-26 1950 P 0.00 0.00 0.00 34.20 -2.50 23 0 0 0
AUG-26 1960 P 0.00 0.00 0.00 35.20 -2.60 22 0 0 0
AUG-26 1970 P 0.00 0.00 0.00 36.20 -2.90 21 0 0 0
AUG-26 1980 P 0.00 0.00 0.00 37.40 -3.10 20 0 0 0
AUG-26 1990 P 0.00 0.00 0.00 38.80 -3.40 19 0 0 0
AUG-26 2000 P 0.00 0.00 0.00 40.40 -3.70 18 0 0 0
AUG-26 2010 P 0.00 0.00 0.00 42.20 -4.10 17 0 0 0
AUG-26 2020 P 0.00 0.00 0.00 44.30 -6.10 16 0 0 0
AUG-26 2030 P 0.00 0.00 0.00 48.30 -6.70 15 0 0 0
AUG-26 2040 P 0.00 0.00 0.00 52.80 -7.10 15 0 0 0
AUG-26 2050 P 0.00 0.00 0.00 57.60 -7.70 14 0 0 0
AUG-26 2060 P 0.00 0.00 0.00 62.90 -8.30 14 0 0 0
AUG-26 2070 P 0.00 0.00 0.00 68.60 -9.00 13 0 0 0
AUG-26 2080 P 0.00 0.00 0.00 74.90 -9.50 13 0 0 0
AUG-26 2090 P 0.00 0.00 0.00 81.60 -10.20 12 0 0 0
AUG-26 2100 P 0.00 0.00 0.00 88.90 -10.80 12 0 0 0
AUG-26 2110 P 0.00 0.00 0.00 96.70 -11.40 11 0 0 0
AUG-26 2120 P 0.00 0.00 0.00 105.00 -11.80 11 0 0 0
AUG-26 2130 P 0.00 0.00 0.00 113.70 -12.30 10 0 0 0
AUG-26 2140 P 0.00 0.00 0.00 122.80 -12.60 10 0 0 0
AUG-26 2150 P 0.00 0.00 0.00 132.20 -12.90 9 0 0 0
AUG-26 2160 P 0.00 0.00 0.00 141.80 -13.10 9 0 0 0
AUG-26 2170 P 0.00 0.00 0.00 151.60 -13.20 8 0 0 0
AUG-26 2180 P 0.00 0.00 0.00 161.50 -13.30 0 0 0 0
AUG-26 2190 P 0.00 0.00 0.00 171.50 -13.30 0 0 0 0
AUG-26 2200 P 0.00 0.00 0.00 181.50 -13.30 0 0 0 0
AUG-26 2210 P 0.00 0.00 0.00 191.50 -13.30 0 0 0 0
AUG-26 2220 P 0.00 0.00 0.00 201.50 -13.30 0 0 0 0
AUG-26 2230 P 0.00 0.00 0.00 211.50 -13.30 0 0 0 0
AUG-26 2240 P 0.00 0.00 0.00 221.50 -13.30 0 0 0 0
AUG-26 2250 P 0.00 0.00 0.00 231.50 -13.30 0 0 0 0
AUG-26 2260 P 0.00 0.00 0.00 241.50 -13.30 0 0 0 0
AUG-26 2270 P 0.00 0.00 0.00 251.50 -13.30 0 0 0 0
AUG-26 2280 P 0.00 0.00 0.00 261.50 -13.30 0 0 0 0
AUG-26 2290 P 0.00 0.00 0.00 271.50 -13.30 0 0 0 0
AUG-26 2300 P 0.00 0.00 0.00 281.50 -13.30 0 0 0 0
AUG-26 2310 P 0.00 0.00 0.00 291.50 -13.30 0 0 0 0
AUG-26 2320 P 0.00 0.00 0.00 301.50 -13.30 0 0 0 0
AUG-26 2330 P 0.00 0.00 0.00 311.50 -13.30 0 0 0 0
AUG-26 2340 P 0.00 0.00 0.00 321.50 -13.30 0 0 0 0
AUG-26 2350 P 0.00 0.00 0.00 331.50 -13.30 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 1162.30 +10.90 138 0 0 0
SEP-26 895 C 0.00 0.00 0.00 1157.50 +10.90 137 0 0 0
SEP-26 900 C 0.00 0.00 0.00 1152.80 +10.90 137 0 0 0
SEP-26 905 C 0.00 0.00 0.00 1148.00 +10.90 136 0 0 0
SEP-26 910 C 0.00 0.00 0.00 1143.30 +10.90 136 0 0 0
SEP-26 915 C 0.00 0.00 0.00 1138.50 +10.90 135 0 0 0
SEP-26 920 C 0.00 0.00 0.00 1133.80 +10.90 135 0 0 0
SEP-26 925 C 0.00 0.00 0.00 1129.00 +10.90 134 0 0 0
SEP-26 930 C 0.00 0.00 0.00 1124.30 +11.00 134 0 0 0
SEP-26 935 C 0.00 0.00 0.00 1119.50 +10.90 133 0 0 0
SEP-26 940 C 0.00 0.00 0.00 1114.70 +10.90 132 0 0 0
SEP-26 945 C 0.00 0.00 0.00 1110.00 +10.90 132 0 0 0
SEP-26 950 C 0.00 0.00 0.00 1105.20 +10.90 131 0 0 0
SEP-26 955 C 0.00 0.00 0.00 1100.50 +10.90 131 0 0 0
SEP-26 960 C 0.00 0.00 0.00 1095.70 +10.90 130 0 0 0
SEP-26 965 C 0.00 0.00 0.00 1090.90 +10.90 130 0 0 0
SEP-26 970 C 0.00 0.00 0.00 1086.20 +10.90 129 0 0 0
SEP-26 975 C 0.00 0.00 0.00 1081.40 +10.90 129 0 0 0
SEP-26 980 C 0.00 0.00 0.00 1076.60 +10.90 128 0 0 0
SEP-26 985 C 0.00 0.00 0.00 1071.90 +10.90 128 0 0 0
SEP-26 990 C 0.00 0.00 0.00 1067.10 +10.90 127 0 0 0
SEP-26 995 C 0.00 0.00 0.00 1062.30 +10.90 127 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 1057.60 +10.90 126 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 1048.00 +10.90 125 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 1038.40 +10.90 124 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 1028.90 +10.90 123 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 1019.30 +10.90 122 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 1009.70 +10.80 121 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 1000.20 +10.90 120 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 990.60 +10.90 118 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 981.00 +10.90 117 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 971.40 +10.90 116 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 961.80 +10.90 115 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 952.20 +10.90 114 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 942.60 +10.90 113 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 932.90 +10.80 112 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 923.30 +10.90 111 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 913.70 +10.90 110 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 904.00 +10.90 109 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 894.40 +10.90 108 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 884.70 +10.90 107 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 875.10 +10.90 106 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 865.40 +10.90 104 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 855.70 +10.90 103 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 846.00 +10.90 102 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 836.30 +10.90 101 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 826.60 +10.90 100 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 816.90 +10.90 99 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 807.20 +10.90 98 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 797.50 +10.90 97 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 787.70 +10.80 96 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 778.00 +10.90 95 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 768.30 +10.90 94 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 758.50 +10.90 93 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 748.70 +10.90 91 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 739.00 +10.90 90 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 729.20 +10.90 89 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 719.40 +10.90 88 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 709.60 +10.90 87 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 699.80 +10.90 86 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 690.00 +10.90 85 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 680.20 +10.90 84 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 670.40 +11.00 83 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 660.50 +10.90 82 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 650.70 +10.90 81 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 640.80 +10.90 80 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 631.00 +11.00 78 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 621.10 +10.90 77 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 611.20 +10.90 76 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 601.40 +11.00 75 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 591.50 +11.00 74 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 581.60 +11.00 73 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 571.70 +11.00 72 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 561.70 +10.90 71 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 551.80 +10.90 70 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 541.90 +11.00 69 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 532.00 +11.00 68 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 522.00 +10.90 67 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 512.10 +11.00 66 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 502.10 +11.00 64 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 492.10 +10.90 63 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 482.20 +11.00 62 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 472.20 +11.00 61 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 462.20 +11.00 60 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 452.20 +11.00 59 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 442.20 +11.00 58 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 432.20 +11.00 57 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 422.20 +11.00 56 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 412.20 +11.00 55 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 402.10 +10.90 54 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 392.10 +11.00 53 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 382.10 +11.00 51 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 372.10 +11.00 50 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 362.00 +11.00 49 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 352.00 +11.00 48 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 341.90 +10.90 47 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 331.90 +11.00 46 0 0 0
SEP-26 1750 C 0.00 0.00 0.00 321.80 +10.90 45 0 0 0
SEP-26 1760 C 0.00 0.00 0.00 311.80 +11.00 44 0 0 0
SEP-26 1770 C 0.00 0.00 0.00 301.70 +10.90 43 0 0 0
SEP-26 1780 C 0.00 0.00 0.00 291.70 +11.00 42 0 0 0
SEP-26 1790 C 0.00 0.00 0.00 281.60 +10.90 41 0 0 0
SEP-26 1800 C 0.00 0.00 0.00 271.60 +10.90 40 0 0 0
SEP-26 1810 C 0.00 0.00 0.00 261.50 +10.90 39 0 0 0
SEP-26 1820 C 0.00 0.00 0.00 251.50 +10.90 37 0 0 0
SEP-26 1830 C 0.00 0.00 0.00 241.50 +10.90 36 0 0 0
SEP-26 1840 C 0.00 0.00 0.00 231.50 +10.90 35 0 0 0
SEP-26 1850 C 0.00 0.00 0.00 221.50 +10.90 34 0 0 0
SEP-26 1860 C 0.00 0.00 0.00 211.50 +10.90 33 0 0 0
SEP-26 1870 C 0.00 0.00 0.00 201.50 +10.80 32 0 0 0
SEP-26 1880 C 0.00 0.00 0.00 191.50 +10.70 31 0 0 0
SEP-26 1890 C 0.00 0.00 0.00 181.60 +10.70 30 0 0 0
SEP-26 1900 C 0.00 0.00 0.00 171.70 +10.70 29 0 0 0
SEP-26 1910 C 0.00 0.00 0.00 161.80 +10.60 28 0 0 0
SEP-26 1920 C 0.00 0.00 0.00 151.90 +10.50 27 0 0 0
SEP-26 1930 C 0.00 0.00 0.00 142.10 +10.50 26 0 0 0
SEP-26 1940 C 0.00 0.00 0.00 132.40 +10.50 24 0 0 0
SEP-26 1950 C 0.00 0.00 0.00 122.70 +10.40 23 0 0 0
SEP-26 1960 C 0.00 0.00 0.00 113.10 +10.30 22 0 0 0
SEP-26 1970 C 0.00 0.00 0.00 103.50 +10.10 21 0 0 0
SEP-26 1980 C 0.00 0.00 0.00 94.10 +10.00 20 0 0 0
SEP-26 1990 C 0.00 0.00 0.00 84.80 +9.80 19 0 0 0
SEP-26 2000 C 0.00 0.00 0.00 75.60 +9.60 18 0 0 0
SEP-26 2010 C 0.00 0.00 0.00 66.60 +9.40 17 0 0 0
SEP-26 2020 C 0.00 0.00 0.00 57.80 +7.00 16 0 0 0
SEP-26 2030 C 0.00 0.00 0.00 51.30 +6.70 15 0 0 0
SEP-26 2040 C 0.00 0.00 0.00 45.10 +6.30 15 0 0 0
SEP-26 2050 C 0.00 0.00 0.00 39.20 +5.90 14 0 0 0
SEP-26 2060 C 0.00 0.00 0.00 33.70 +5.60 14 0 0 0
SEP-26 2070 C 0.00 0.00 0.00 28.50 +5.10 13 0 0 0
SEP-26 2080 C 0.00 0.00 0.00 23.70 +4.60 13 0 0 0
SEP-26 2090 C 0.00 0.00 0.00 19.40 +4.20 12 0 0 0
SEP-26 2100 C 0.00 0.00 0.00 15.50 +3.70 12 0 0 0
SEP-26 2110 C 0.00 0.00 0.00 12.00 +3.10 11 0 0 0
SEP-26 2120 C 0.00 0.00 0.00 9.10 +2.70 11 0 0 0
SEP-26 2130 C 0.00 0.00 0.00 6.60 +2.20 10 0 0 0
SEP-26 2140 C 0.00 0.00 0.00 4.60 +1.70 10 0 0 0
SEP-26 2150 C 0.00 0.00 0.00 3.00 +1.20 9 0 0 0
SEP-26 2160 C 0.00 0.00 0.00 1.80 +0.80 9 0 0 0
SEP-26 2170 C 0.00 0.00 0.00 1.00 +0.50 8 0 0 0
SEP-26 2180 C 0.00 0.00 0.00 0.50 +0.30 8 0 0 0
SEP-26 2190 C 0.00 0.00 0.00 0.20 +0.10 7 0 0 0
SEP-26 2200 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 2210 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
SEP-26 2220 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-26 2230 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-26 2240 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-26 2250 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-26 2260 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-26 2270 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-26 2280 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2290 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2300 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2310 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-26 2320 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-26 2330 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-26 2340 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2350 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2360 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2370 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2380 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2390 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2400 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 32.00 -0.50 138 0 0 0
SEP-26 895 P 0.00 0.00 0.00 32.20 -0.50 137 0 0 0
SEP-26 900 P 0.00 0.00 0.00 32.50 -0.50 137 0 0 0
SEP-26 905 P 0.00 0.00 0.00 32.70 -0.50 136 0 0 0
SEP-26 910 P 0.00 0.00 0.00 33.00 -0.50 136 0 0 0
SEP-26 915 P 0.00 0.00 0.00 33.20 -0.50 135 0 0 0
SEP-26 920 P 0.00 0.00 0.00 33.50 -0.50 135 0 0 0
SEP-26 925 P 0.00 0.00 0.00 33.70 -0.50 134 0 0 0
SEP-26 930 P 0.00 0.00 0.00 34.00 -0.40 134 0 0 0
SEP-26 935 P 0.00 0.00 0.00 34.20 -0.50 133 0 0 0
SEP-26 940 P 0.00 0.00 0.00 34.40 -0.50 132 0 0 0
SEP-26 945 P 0.00 0.00 0.00 34.70 -0.50 132 0 0 0
SEP-26 950 P 0.00 0.00 0.00 34.90 -0.50 131 0 0 0
SEP-26 955 P 0.00 0.00 0.00 35.20 -0.50 131 0 0 0
SEP-26 960 P 0.00 0.00 0.00 35.40 -0.50 130 0 0 0
SEP-26 965 P 0.00 0.00 0.00 35.60 -0.50 130 0 0 0
SEP-26 970 P 0.00 0.00 0.00 35.90 -0.50 129 0 0 0
SEP-26 975 P 0.00 0.00 0.00 36.10 -0.50 129 0 0 0
SEP-26 980 P 0.00 0.00 0.00 36.30 -0.50 128 0 0 0
SEP-26 985 P 0.00 0.00 0.00 36.60 -0.50 128 0 0 0
SEP-26 990 P 0.00 0.00 0.00 36.80 -0.50 127 0 0 0
SEP-26 995 P 0.00 0.00 0.00 37.00 -0.50 127 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 37.30 -0.50 126 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 37.70 -0.50 125 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 38.10 -0.50 124 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 38.60 -0.50 123 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 39.00 -0.50 122 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 39.40 -0.60 121 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 39.90 -0.50 120 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 40.30 -0.50 118 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 40.70 -0.50 117 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 41.10 -0.50 116 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 41.50 -0.50 115 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 41.90 -0.50 114 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 42.30 -0.50 113 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 42.60 -0.60 112 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 43.00 -0.50 111 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 43.40 -0.50 110 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 43.70 -0.50 109 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 44.10 -0.50 108 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 44.20 -0.70 106 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 44.30 -0.70 105 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 44.40 -0.70 104 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 44.50 -0.70 103 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 44.60 -0.70 101 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 44.70 -0.70 100 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 44.80 -0.70 99 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 44.90 -0.70 98 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 45.00 -0.70 97 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 45.10 -0.70 95 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 45.20 -0.70 94 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 45.30 -0.70 93 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 45.40 -0.70 92 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 45.50 -0.70 91 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 45.60 -0.70 90 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 45.70 -0.70 89 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 45.80 -0.70 87 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 45.90 -0.70 86 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 46.00 -0.70 85 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 46.10 -0.70 84 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 46.20 -0.70 83 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 46.30 -0.70 82 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 46.40 -0.70 81 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 46.50 -0.70 80 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 46.60 -0.70 78 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 46.70 -0.70 77 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 46.80 -0.70 76 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 46.90 -0.70 75 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 47.00 -0.70 74 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 47.10 -0.70 73 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 47.20 -0.70 72 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 47.30 -0.70 71 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 47.40 -0.70 70 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 47.50 -0.70 69 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 47.60 -0.70 68 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 47.70 -0.70 67 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 47.80 -0.70 66 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 47.90 -0.70 65 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 48.00 -0.70 64 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 48.10 -0.70 63 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 48.20 -0.70 62 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 48.30 -0.70 61 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 48.40 -0.70 60 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 48.50 -0.70 59 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 48.60 -0.70 58 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 48.70 -0.70 57 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 48.80 -0.70 55 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 48.90 -0.70 54 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 49.00 -0.70 53 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 49.10 -0.70 52 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 49.20 -0.70 51 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 49.30 -0.70 50 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 49.40 -0.70 49 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 49.50 -0.70 48 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 49.60 -0.70 47 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 49.70 -0.70 46 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 49.80 -0.70 45 0 0 0
SEP-26 1750 P 0.00 0.00 0.00 49.90 -0.70 44 0 0 0
SEP-26 1760 P 0.00 0.00 0.00 50.00 -0.70 43 0 0 0
SEP-26 1770 P 0.00 0.00 0.00 50.10 -0.70 42 0 0 0
SEP-26 1780 P 0.00 0.00 0.00 50.20 -0.70 41 0 0 0
SEP-26 1790 P 0.00 0.00 0.00 50.30 -0.70 40 0 0 0
SEP-26 1800 P 0.00 0.00 0.00 50.40 -0.70 39 0 0 0
SEP-26 1810 P 0.00 0.00 0.00 50.50 -0.70 38 0 0 0
SEP-26 1820 P 0.00 0.00 0.00 50.60 -0.70 37 0 0 0
SEP-26 1830 P 0.00 0.00 0.00 50.70 -0.70 36 0 0 0
SEP-26 1840 P 0.00 0.00 0.00 50.80 -0.70 35 0 0 0
SEP-26 1850 P 0.00 0.00 0.00 50.90 -0.70 34 0 0 0
SEP-26 1860 P 0.00 0.00 0.00 51.00 -0.70 33 0 0 0
SEP-26 1870 P 0.00 0.00 0.00 51.10 -0.70 32 0 0 0
SEP-26 1880 P 0.00 0.00 0.00 51.20 -0.70 31 0 0 0
SEP-26 1890 P 0.00 0.00 0.00 51.30 -0.70 30 0 0 0
SEP-26 1900 P 0.00 0.00 0.00 51.40 -0.70 29 0 0 0
SEP-26 1910 P 0.00 0.00 0.00 51.50 -0.80 28 0 0 0
SEP-26 1920 P 0.00 0.00 0.00 51.60 -0.90 27 0 0 0
SEP-26 1930 P 0.00 0.00 0.00 51.80 -0.90 26 0 0 0
SEP-26 1940 P 0.00 0.00 0.00 52.10 -0.90 24 0 0 0
SEP-26 1950 P 0.00 0.00 0.00 52.40 -1.00 23 0 0 0
SEP-26 1960 P 0.00 0.00 0.00 52.80 -1.10 22 0 0 0
SEP-26 1970 P 0.00 0.00 0.00 53.20 -1.30 21 0 0 0
SEP-26 1980 P 0.00 0.00 0.00 53.80 -1.40 20 0 0 0
SEP-26 1990 P 0.00 0.00 0.00 54.50 -1.60 19 0 0 0
SEP-26 2000 P 0.00 0.00 0.00 55.30 -1.80 18 0 0 0
SEP-26 2010 P 0.00 0.00 0.00 56.30 -2.00 17 0 0 0
SEP-26 2020 P 0.00 0.00 0.00 57.50 -4.40 16 0 0 0
SEP-26 2030 P 0.00 0.00 0.00 61.00 -4.70 15 0 0 0
SEP-26 2040 P 0.00 0.00 0.00 64.80 -5.10 15 0 0 0
SEP-26 2050 P 0.00 0.00 0.00 68.90 -5.50 14 0 0 0
SEP-26 2060 P 0.00 0.00 0.00 73.40 -5.80 14 0 0 0
SEP-26 2070 P 0.00 0.00 0.00 78.20 -6.30 13 0 0 0
SEP-26 2080 P 0.00 0.00 0.00 83.40 -6.80 13 0 0 0
SEP-26 2090 P 0.00 0.00 0.00 89.10 -7.20 12 0 0 0
SEP-26 2100 P 0.00 0.00 0.00 95.20 -7.70 12 0 0 0
SEP-26 2110 P 0.00 0.00 0.00 101.70 -8.30 11 0 0 0
SEP-26 2120 P 0.00 0.00 0.00 108.80 -8.70 11 0 0 0
SEP-26 2130 P 0.00 0.00 0.00 116.30 -9.20 10 0 0 0
SEP-26 2140 P 0.00 0.00 0.00 124.30 -9.70 10 0 0 0
SEP-26 2150 P 0.00 0.00 0.00 132.70 -10.20 9 0 0 0
SEP-26 2160 P 0.00 0.00 0.00 141.50 -10.60 9 0 0 0
SEP-26 2170 P 0.00 0.00 0.00 150.70 -10.90 8 0 0 0
SEP-26 2180 P 0.00 0.00 0.00 160.20 -11.10 8 0 0 0
SEP-26 2190 P 0.00 0.00 0.00 169.90 -11.30 7 0 0 0
SEP-26 2200 P 0.00 0.00 0.00 179.80 -11.30 7 0 0 0
SEP-26 2210 P 0.00 0.00 0.00 189.70 -11.40 0 0 0 0
SEP-26 2220 P 0.00 0.00 0.00 199.70 -11.40 0 0 0 0
SEP-26 2230 P 0.00 0.00 0.00 209.70 -11.40 0 0 0 0
SEP-26 2240 P 0.00 0.00 0.00 219.70 -11.40 0 0 0 0
SEP-26 2250 P 0.00 0.00 0.00 229.70 -11.40 0 0 0 0
SEP-26 2260 P 0.00 0.00 0.00 239.70 -11.40 0 0 0 0
SEP-26 2270 P 0.00 0.00 0.00 249.70 -11.40 0 0 0 0
SEP-26 2280 P 0.00 0.00 0.00 259.70 -11.40 0 0 0 0
SEP-26 2290 P 0.00 0.00 0.00 269.70 -11.40 0 0 0 0
SEP-26 2300 P 0.00 0.00 0.00 279.70 -11.40 0 0 0 0
SEP-26 2310 P 0.00 0.00 0.00 289.70 -11.40 0 0 0 0
SEP-26 2320 P 0.00 0.00 0.00 299.70 -11.40 0 0 0 0
SEP-26 2330 P 0.00 0.00 0.00 309.70 -11.40 0 0 0 0
SEP-26 2340 P 0.00 0.00 0.00 319.70 -11.40 0 0 0 0
SEP-26 2350 P 0.00 0.00 0.00 329.70 -11.40 0 0 0 0
SEP-26 2360 P 0.00 0.00 0.00 339.70 -11.40 0 0 0 0
SEP-26 2370 P 0.00 0.00 0.00 349.70 -11.40 0 0 0 0
SEP-26 2380 P 0.00 0.00 0.00 359.70 -11.40 0 0 0 0
SEP-26 2390 P 0.00 0.00 0.00 369.70 -11.40 0 0 0 0
SEP-26 2400 P 0.00 0.00 0.00 379.70 -11.40 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 1149.50 +17.00 126 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 1140.20 +17.00 125 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 1130.90 +17.10 124 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 1121.60 +17.10 123 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 1112.30 +17.20 122 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 1102.90 +17.20 121 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 1093.50 +17.20 120 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 1084.10 +17.20 118 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 1074.70 +17.30 117 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 1065.20 +17.30 116 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 1055.70 +17.30 115 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 1046.20 +17.30 114 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 1036.70 +17.40 113 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 1027.10 +17.40 112 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 1017.60 +17.50 111 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 1008.00 +17.60 110 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 998.30 +17.50 109 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 988.70 +17.60 108 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 979.00 +17.60 107 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 969.30 +17.70 105 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 959.50 +17.60 104 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 949.80 +17.70 103 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 940.00 +17.70 102 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 930.20 +17.80 101 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 920.30 +17.80 100 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 910.50 +17.80 99 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 900.60 +17.90 98 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 890.70 +17.90 97 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 880.80 +18.00 96 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 870.80 +18.00 95 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 860.80 +18.00 94 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 850.80 +18.00 93 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 840.80 +18.10 91 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 830.70 +18.10 90 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 820.60 +18.10 89 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 810.50 +18.20 88 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 800.40 +18.20 87 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 790.20 +18.20 86 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 780.00 +18.30 85 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 769.80 +18.30 84 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 759.50 +18.30 83 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 749.30 +18.40 82 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 739.00 +18.40 81 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 728.70 +18.40 80 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 718.30 +18.40 78 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 708.00 +18.50 77 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 697.60 +18.50 76 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 687.20 +18.60 75 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 676.70 +18.60 74 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 666.20 +18.50 73 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 655.80 +18.70 72 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 645.20 +18.60 71 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 634.70 +18.70 70 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 624.10 +18.70 69 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 613.50 +18.70 68 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 602.90 +18.70 67 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 592.30 +18.80 66 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 581.60 +18.80 64 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 571.00 +18.90 63 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 560.20 +18.90 62 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 549.50 +18.90 61 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 538.80 +19.00 60 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 528.00 +19.00 59 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 517.20 +19.00 58 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 506.40 +19.10 57 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 495.50 +19.10 56 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 484.70 +19.20 55 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 473.80 +19.20 54 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 462.90 +19.20 53 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 451.90 +19.20 51 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 441.00 +19.30 50 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 430.00 +19.30 49 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 419.00 +19.30 48 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 408.00 +19.30 47 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 397.00 +19.40 46 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 385.90 +19.30 45 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 374.80 +19.30 44 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 363.80 +19.40 43 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 352.60 +19.40 42 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 341.50 +19.40 41 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 330.40 +19.50 40 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 319.30 +19.50 39 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 308.10 +19.50 37 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 296.90 +19.50 36 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 285.70 +19.50 35 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 274.50 +19.50 34 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 263.40 +19.60 33 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 252.10 +19.50 32 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 240.90 +19.50 31 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 229.70 +19.50 30 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 218.50 +19.50 29 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 207.30 +19.50 28 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 196.10 +19.50 27 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 185.00 +19.50 26 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 173.80 +19.50 24 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 162.70 +19.40 23 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 151.60 +19.40 22 0 0 0
DEC-26 1990 C 0.00 0.00 0.00 140.50 +19.30 21 0 0 0
DEC-26 2000 C 0.00 0.00 0.00 129.50 +19.20 20 0 0 0
DEC-26 2010 C 0.00 0.00 0.00 118.60 +19.10 19 0 0 0
DEC-26 2020 C 0.00 0.00 0.00 107.80 +19.00 18 0 0 0
DEC-26 2030 C 0.00 0.00 0.00 97.00 +15.60 17 0 0 0
DEC-26 2040 C 0.00 0.00 0.00 86.40 +12.20 16 0 0 0
DEC-26 2050 C 0.00 0.00 0.00 79.10 +11.90 15 0 0 0
DEC-26 2060 C 0.00 0.00 0.00 71.90 +11.60 15 0 0 0
DEC-26 2070 C 0.00 0.00 0.00 65.00 +11.20 14 0 0 0
DEC-26 2080 C 0.00 0.00 0.00 58.30 +10.90 14 0 0 0
DEC-26 2090 C 0.00 0.00 0.00 51.80 +10.40 13 0 0 0
DEC-26 2100 C 0.00 0.00 0.00 45.60 +9.90 13 0 0 0
DEC-26 2110 C 0.00 0.00 0.00 39.70 +9.40 12 0 0 0
DEC-26 2120 C 0.00 0.00 0.00 34.10 +8.80 12 0 0 0
DEC-26 2130 C 0.00 0.00 0.00 28.90 +8.20 11 0 0 0
DEC-26 2140 C 0.00 0.00 0.00 24.10 +7.50 11 0 0 0
DEC-26 2150 C 0.00 0.00 0.00 19.60 +6.70 10 0 0 0
DEC-26 2160 C 0.00 0.00 0.00 15.60 +5.90 10 0 0 0
DEC-26 2170 C 0.00 0.00 0.00 12.10 +5.10 9 0 0 0
DEC-26 2180 C 0.00 0.00 0.00 9.00 +4.20 9 0 0 0
DEC-26 2190 C 0.00 0.00 0.00 6.40 +3.40 8 0 0 0
DEC-26 2200 C 0.00 0.00 0.00 4.40 +2.60 8 0 0 0
DEC-26 2210 C 0.00 0.00 0.00 2.80 +1.90 7 0 0 0
DEC-26 2220 C 0.00 0.00 0.00 1.60 +1.20 7 0 0 0
DEC-26 2230 C 0.00 0.00 0.00 0.80 +0.60 6 0 0 0
DEC-26 2240 C 0.00 0.00 0.00 0.40 +0.30 6 0 0 0
DEC-26 2250 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 2260 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
DEC-26 2270 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 2280 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 2290 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 2300 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 2310 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 2320 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2330 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2340 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2350 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2360 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2370 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2380 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2390 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2400 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
DEC-26 1020 P 0.00 0.00 0.00 80.40 +3.30 103 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 80.50 +3.30 102 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 80.60 +3.30 101 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 80.70 +3.30 100 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 80.80 +3.30 99 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 80.90 +3.30 98 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 81.00 +3.30 97 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 81.10 +3.30 96 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 81.20 +3.30 95 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 81.30 +3.30 94 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 81.40 +3.30 93 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 81.50 +3.30 92 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 81.60 +3.30 91 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 81.70 +3.30 90 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 81.80 +3.30 89 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 81.90 +3.30 88 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 82.00 +3.30 87 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 82.10 +3.30 86 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 82.20 +3.30 85 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 82.30 +3.30 84 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 82.40 +3.30 83 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 82.50 +3.30 82 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 82.60 +3.30 81 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 82.70 +3.30 80 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 82.80 +3.30 79 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 82.90 +3.30 78 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 83.00 +3.30 77 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 83.10 +3.30 76 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 83.20 +3.30 75 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 83.30 +3.30 75 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 83.40 +3.30 74 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 83.50 +3.30 73 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 83.60 +3.30 72 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 83.70 +3.30 71 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 83.80 +3.30 70 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 83.90 +3.30 69 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 84.00 +3.30 68 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 84.10 +3.30 68 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 84.20 +3.30 67 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 84.30 +3.30 66 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 84.40 +3.30 65 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 84.50 +3.30 64 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 84.60 +3.30 63 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 84.70 +3.30 63 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 84.80 +3.30 62 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 84.90 +3.30 61 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 85.00 +3.30 60 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 85.10 +3.30 59 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 85.20 +3.30 59 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 85.30 +3.30 58 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 85.40 +3.30 57 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 85.50 +3.30 56 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 85.60 +3.30 55 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 85.70 +3.30 55 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 85.80 +3.30 54 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 85.90 +3.30 53 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 86.00 +3.30 52 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 86.10 +3.30 51 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 86.20 +3.30 51 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 86.30 +3.30 50 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 86.40 +3.30 49 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 86.50 +3.30 48 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 86.60 +3.30 48 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 86.70 +3.30 47 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 86.80 +3.30 46 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 86.90 +3.30 45 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 87.00 +3.30 45 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 87.10 +3.30 44 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 87.20 +3.30 43 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 87.30 +3.30 42 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 87.40 +3.30 41 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 87.50 +3.30 41 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 87.60 +3.30 40 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 87.70 +3.30 39 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 87.80 +3.30 38 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 87.90 +3.30 38 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 88.00 +3.30 37 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 88.10 +3.30 36 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 88.20 +3.30 35 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 88.30 +3.30 35 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 88.40 +3.30 34 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 88.50 +3.30 33 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 88.60 +3.30 32 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 88.70 +3.30 32 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 88.80 +3.30 31 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 88.90 +3.30 30 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 89.00 +3.30 29 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 89.10 +3.30 28 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 89.20 +3.30 28 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 89.30 +3.30 27 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 89.40 +3.30 26 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 89.50 +3.30 25 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 89.60 +3.30 25 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 89.70 +3.30 24 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 89.80 +3.30 23 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 89.90 +3.30 22 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 90.00 +3.30 21 0 0 0
DEC-26 1990 P 0.00 0.00 0.00 90.10 +3.30 20 0 0 0
DEC-26 2000 P 0.00 0.00 0.00 90.20 +3.30 19 0 0 0
DEC-26 2010 P 0.00 0.00 0.00 90.30 +3.30 19 0 0 0
DEC-26 2020 P 0.00 0.00 0.00 90.40 +3.30 18 0 0 0
DEC-26 2030 P 0.00 0.00 0.00 90.50 +0.80 17 0 0 0
DEC-26 2040 P 0.00 0.00 0.00 90.60 -1.90 16 0 0 0
DEC-26 2050 P 0.00 0.00 0.00 93.30 -2.20 15 0 0 0
DEC-26 2060 P 0.00 0.00 0.00 96.10 -2.50 15 0 0 0
DEC-26 2070 P 0.00 0.00 0.00 99.20 -2.90 14 0 0 0
DEC-26 2080 P 0.00 0.00 0.00 102.50 -3.20 14 0 0 0
DEC-26 2090 P 0.00 0.00 0.00 106.00 -3.70 13 0 0 0
DEC-26 2100 P 0.00 0.00 0.00 109.80 -4.20 13 0 0 0
DEC-26 2110 P 0.00 0.00 0.00 113.90 -4.70 12 0 0 0
DEC-26 2120 P 0.00 0.00 0.00 118.30 -5.30 12 0 0 0
DEC-26 2130 P 0.00 0.00 0.00 123.10 -5.90 11 0 0 0
DEC-26 2140 P 0.00 0.00 0.00 128.30 -6.60 11 0 0 0
DEC-26 2150 P 0.00 0.00 0.00 133.80 -7.40 10 0 0 0
DEC-26 2160 P 0.00 0.00 0.00 139.80 -8.20 10 0 0 0
DEC-26 2170 P 0.00 0.00 0.00 146.30 -9.00 9 0 0 0
DEC-26 2180 P 0.00 0.00 0.00 153.20 -9.90 9 0 0 0
DEC-26 2190 P 0.00 0.00 0.00 160.60 -10.70 8 0 0 0
DEC-26 2200 P 0.00 0.00 0.00 168.60 -11.50 8 0 0 0
DEC-26 2210 P 0.00 0.00 0.00 177.00 -12.20 7 0 0 0
DEC-26 2220 P 0.00 0.00 0.00 185.80 -12.90 7 0 0 0
DEC-26 2230 P 0.00 0.00 0.00 195.00 -13.50 6 0 0 0
DEC-26 2240 P 0.00 0.00 0.00 204.60 -13.70 6 0 0 0
DEC-26 2250 P 0.00 0.00 0.00 214.30 -14.00 5 0 0 0
DEC-26 2260 P 0.00 0.00 0.00 224.20 -14.10 0 0 0 0
DEC-26 2270 P 0.00 0.00 0.00 234.20 -14.10 0 0 0 0
DEC-26 2280 P 0.00 0.00 0.00 244.20 -14.10 0 0 0 0
DEC-26 2290 P 0.00 0.00 0.00 254.20 -14.10 0 0 0 0
DEC-26 2300 P 0.00 0.00 0.00 264.20 -14.10 0 0 0 0
DEC-26 2310 P 0.00 0.00 0.00 274.20 -14.10 0 0 0 0
DEC-26 2320 P 0.00 0.00 0.00 284.20 -14.10 0 0 0 0
DEC-26 2330 P 0.00 0.00 0.00 294.20 -14.10 0 0 0 0
DEC-26 2340 P 0.00 0.00 0.00 304.20 -14.10 0 0 0 0
DEC-26 2350 P 0.00 0.00 0.00 314.20 -14.10 0 0 0 0
DEC-26 2360 P 0.00 0.00 0.00 324.20 -14.10 0 0 0 0
DEC-26 2370 P 0.00 0.00 0.00 334.20 -14.10 0 0 0 0
DEC-26 2380 P 0.00 0.00 0.00 344.20 -14.10 0 0 0 0
DEC-26 2390 P 0.00 0.00 0.00 354.20 -14.10 0 0 0 0
DEC-26 2400 P 0.00 0.00 0.00 364.20 -14.10 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
MAR-27 1250 C 0.00 0.00 0.00 1026.50 +15.60 102 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 1016.40 +15.50 101 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 1006.30 +15.50 100 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 996.20 +15.60 99 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 986.00 +15.60 98 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 975.80 +15.60 97 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 965.60 +15.60 96 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 955.30 +15.60 95 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 945.00 +15.60 94 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 934.60 +15.60 93 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 924.20 +15.60 91 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 913.80 +15.70 90 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 903.30 +15.70 89 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 892.80 +15.70 88 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 882.20 +15.70 87 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 871.60 +15.70 86 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 861.00 +15.70 85 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 850.30 +15.70 84 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 839.60 +15.70 83 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 828.90 +15.80 82 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 818.10 +15.80 81 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 807.20 +15.70 80 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 796.40 +15.80 78 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 785.50 +15.80 77 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 774.50 +15.80 76 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 763.50 +15.70 75 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 752.50 +15.80 74 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 741.50 +15.80 73 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 730.40 +15.80 72 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 719.20 +15.80 71 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 708.10 +15.90 70 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 696.80 +15.80 69 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 685.60 +15.80 68 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 674.30 +15.80 67 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 663.00 +15.80 66 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 651.60 +15.80 64 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 640.20 +15.80 63 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 628.80 +15.80 62 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 617.30 +15.80 61 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 605.80 +15.80 60 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 594.30 +15.90 59 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 582.70 +15.80 58 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 571.10 +15.80 57 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 559.50 +15.90 56 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 547.80 +15.90 55 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 536.10 +15.90 54 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 524.30 +15.80 53 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 512.50 +15.80 51 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 500.70 +15.80 50 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 488.90 +15.90 49 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 477.00 +15.90 48 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 465.10 +15.90 47 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 453.10 +15.80 46 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 441.20 +15.90 45 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 429.10 +15.80 44 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 417.10 +15.80 43 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 405.00 +15.80 42 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 392.90 +15.80 41 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 380.80 +15.80 40 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 368.70 +15.80 39 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 356.50 +15.80 37 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 344.30 +15.80 36 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 332.00 +15.70 35 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 319.80 +15.70 34 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 307.50 +15.70 33 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 295.20 +15.70 32 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 282.90 +15.70 31 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 270.60 +15.70 30 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 258.20 +15.60 29 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 245.90 +15.60 28 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 233.50 +15.50 27 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 221.10 +15.40 26 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 208.70 +15.30 24 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 196.40 +15.30 23 0 0 0
MAR-27 1990 C 0.00 0.00 0.00 184.00 +15.20 22 0 0 0
MAR-27 2000 C 0.00 0.00 0.00 171.70 +15.20 21 0 0 0
MAR-27 2010 C 0.00 0.00 0.00 159.40 +15.10 20 0 0 0
MAR-27 2020 C 0.00 0.00 0.00 147.10 +14.90 19 0 0 0
MAR-27 2030 C 0.00 0.00 0.00 134.90 +14.80 18 0 0 0
MAR-27 2040 C 0.00 0.00 0.00 122.70 +14.60 17 0 0 0
MAR-27 2050 C 0.00 0.00 0.00 110.60 +10.50 16 0 0 0
MAR-27 2060 C 0.00 0.00 0.00 102.50 +10.20 15 0 0 0
MAR-27 2070 C 0.00 0.00 0.00 94.60 +10.00 15 0 0 0
MAR-27 2080 C 0.00 0.00 0.00 86.90 +9.80 14 0 0 0
MAR-27 2090 C 0.00 0.00 0.00 79.30 +9.50 14 0 0 0
MAR-27 2100 C 0.00 0.00 0.00 71.90 +9.20 13 0 0 0
MAR-27 2110 C 0.00 0.00 0.00 64.70 +8.80 13 0 0 0
MAR-27 2120 C 0.00 0.00 0.00 57.80 +8.50 12 0 0 0
MAR-27 2130 C 0.00 0.00 0.00 51.10 +8.10 12 0 0 0
MAR-27 2140 C 0.00 0.00 0.00 44.70 +7.70 11 0 0 0
MAR-27 2150 C 0.00 0.00 0.00 38.60 +7.20 11 0 0 0
MAR-27 2160 C 0.00 0.00 0.00 32.80 +6.70 10 0 0 0
MAR-27 2170 C 0.00 0.00 0.00 27.40 +6.10 10 0 0 0
MAR-27 2180 C 0.00 0.00 0.00 22.40 +5.50 9 0 0 0
MAR-27 2190 C 0.00 0.00 0.00 17.90 +4.90 9 0 0 0
MAR-27 2200 C 0.00 0.00 0.00 13.90 +4.30 8 0 0 0
MAR-27 2210 C 0.00 0.00 0.00 10.30 +3.50 8 0 0 0
MAR-27 2220 C 0.00 0.00 0.00 7.40 +2.90 7 0 0 0
MAR-27 2230 C 0.00 0.00 0.00 4.90 +2.10 7 0 0 0
MAR-27 2240 C 0.00 0.00 0.00 3.10 +1.60 6 0 0 0
MAR-27 2250 C 0.00 0.00 0.00 1.70 +1.00 6 0 0 0
MAR-27 2260 C 0.00 0.00 0.00 0.80 +0.50 5 0 0 0
MAR-27 2270 C 0.00 0.00 0.00 0.30 +0.20 5 0 0 0
MAR-27 2280 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
MAR-27 2290 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
MAR-27 2300 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2310 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2320 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2330 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2340 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2350 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2360 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2370 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2380 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2390 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2400 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
MAR-27 1250 P 0.00 0.00 0.00 103.30 -1.80 70 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 103.40 -1.80 70 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 103.50 -1.80 69 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 103.60 -1.80 68 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 103.70 -1.80 67 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 103.80 -1.80 67 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 103.90 -1.80 66 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 104.00 -1.80 65 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 104.10 -1.80 64 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 104.20 -1.80 64 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 104.30 -1.80 63 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 104.40 -1.80 62 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 104.50 -1.80 61 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 104.60 -1.80 61 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 104.70 -1.80 60 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 104.80 -1.80 59 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 104.90 -1.80 58 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 105.00 -1.80 58 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 105.10 -1.80 57 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 105.20 -1.80 56 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 105.30 -1.80 56 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 105.40 -1.80 55 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 105.50 -1.80 54 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 105.60 -1.80 54 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 105.70 -1.80 53 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 105.80 -1.80 52 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 105.90 -1.80 51 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 106.00 -1.80 51 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 106.10 -1.80 50 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 106.20 -1.80 49 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 106.30 -1.80 49 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 106.40 -1.80 48 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 106.50 -1.80 47 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 106.60 -1.80 47 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 106.70 -1.80 46 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 106.80 -1.80 45 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 106.90 -1.80 45 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 107.00 -1.80 44 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 107.10 -1.80 44 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 107.20 -1.80 43 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 107.30 -1.80 42 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 107.40 -1.80 42 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 107.50 -1.80 41 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 107.60 -1.80 40 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 107.70 -1.80 40 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 107.80 -1.80 39 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 107.90 -1.80 38 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 108.00 -1.80 38 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 108.10 -1.80 37 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 108.20 -1.80 36 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 108.30 -1.80 36 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 108.40 -1.80 35 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 108.50 -1.80 35 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 108.60 -1.80 34 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 108.70 -1.80 33 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 108.80 -1.80 33 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 108.90 -1.80 32 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 109.00 -1.80 31 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 109.10 -1.80 31 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 109.20 -1.80 30 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 109.30 -1.80 29 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 109.40 -1.80 29 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 109.50 -1.80 28 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 109.60 -1.80 28 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 109.70 -1.80 27 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 109.80 -1.80 26 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 109.90 -1.80 26 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 110.00 -1.80 25 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 110.10 -1.80 24 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 110.20 -1.80 24 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 110.30 -1.80 23 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 110.40 -1.80 22 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 110.50 -1.80 22 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 110.60 -1.80 21 0 0 0
MAR-27 1990 P 0.00 0.00 0.00 110.70 -1.80 20 0 0 0
MAR-27 2000 P 0.00 0.00 0.00 110.80 -1.80 19 0 0 0
MAR-27 2010 P 0.00 0.00 0.00 110.90 -1.80 19 0 0 0
MAR-27 2020 P 0.00 0.00 0.00 111.00 -1.80 18 0 0 0
MAR-27 2030 P 0.00 0.00 0.00 111.10 -1.80 17 0 0 0
MAR-27 2040 P 0.00 0.00 0.00 111.20 -1.80 17 0 0 0
MAR-27 2050 P 0.00 0.00 0.00 111.30 -3.70 16 0 0 0
MAR-27 2060 P 0.00 0.00 0.00 113.20 -4.00 15 0 0 0
MAR-27 2070 P 0.00 0.00 0.00 115.30 -4.20 15 0 0 0
MAR-27 2080 P 0.00 0.00 0.00 117.60 -4.40 14 0 0 0
MAR-27 2090 P 0.00 0.00 0.00 120.00 -4.70 14 0 0 0
MAR-27 2100 P 0.00 0.00 0.00 122.60 -5.00 13 0 0 0
MAR-27 2110 P 0.00 0.00 0.00 125.40 -5.40 13 0 0 0
MAR-27 2120 P 0.00 0.00 0.00 128.50 -5.70 12 0 0 0
MAR-27 2130 P 0.00 0.00 0.00 131.80 -6.10 12 0 0 0
MAR-27 2140 P 0.00 0.00 0.00 135.40 -6.50 11 0 0 0
MAR-27 2150 P 0.00 0.00 0.00 139.30 -7.00 11 0 0 0
MAR-27 2160 P 0.00 0.00 0.00 143.50 -7.50 10 0 0 0
MAR-27 2170 P 0.00 0.00 0.00 148.10 -8.10 10 0 0 0
MAR-27 2180 P 0.00 0.00 0.00 153.10 -8.70 9 0 0 0
MAR-27 2190 P 0.00 0.00 0.00 158.60 -9.30 9 0 0 0
MAR-27 2200 P 0.00 0.00 0.00 164.60 -9.90 8 0 0 0
MAR-27 2210 P 0.00 0.00 0.00 171.00 -10.70 8 0 0 0
MAR-27 2220 P 0.00 0.00 0.00 178.10 -11.30 7 0 0 0
MAR-27 2230 P 0.00 0.00 0.00 185.60 -12.10 7 0 0 0
MAR-27 2240 P 0.00 0.00 0.00 193.80 -12.60 6 0 0 0
MAR-27 2250 P 0.00 0.00 0.00 202.40 -13.20 6 0 0 0
MAR-27 2260 P 0.00 0.00 0.00 211.50 -13.70 5 0 0 0
MAR-27 2270 P 0.00 0.00 0.00 221.00 -14.00 5 0 0 0
MAR-27 2280 P 0.00 0.00 0.00 230.80 -14.10 4 0 0 0
MAR-27 2290 P 0.00 0.00 0.00 240.70 -14.20 0 0 0 0
MAR-27 2300 P 0.00 0.00 0.00 250.70 -14.20 0 0 0 0
MAR-27 2310 P 0.00 0.00 0.00 260.70 -14.20 0 0 0 0
MAR-27 2320 P 0.00 0.00 0.00 270.70 -14.20 0 0 0 0
MAR-27 2330 P 0.00 0.00 0.00 280.70 -14.20 0 0 0 0
MAR-27 2340 P 0.00 0.00 0.00 290.70 -14.20 0 0 0 0
MAR-27 2350 P 0.00 0.00 0.00 300.70 -14.20 0 0 0 0
MAR-27 2360 P 0.00 0.00 0.00 310.70 -14.20 0 0 0 0
MAR-27 2370 P 0.00 0.00 0.00 320.70 -14.20 0 0 0 0
MAR-27 2380 P 0.00 0.00 0.00 330.70 -14.20 0 0 0 0
MAR-27 2390 P 0.00 0.00 0.00 340.70 -14.20 0 0 0 0
MAR-27 2400 P 0.00 0.00 0.00 350.70 -14.20 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 1590 C 0.00 0.00 0.00 737.60 +16.90 67 0 0 0
JUN-27 1600 C 0.00 0.00 0.00 725.70 +16.90 66 0 0 0
JUN-27 1610 C 0.00 0.00 0.00 713.70 +16.90 64 0 0 0
JUN-27 1620 C 0.00 0.00 0.00 701.70 +17.00 63 0 0 0
JUN-27 1630 C 0.00 0.00 0.00 689.60 +17.00 62 0 0 0
JUN-27 1640 C 0.00 0.00 0.00 677.40 +16.90 61 0 0 0
JUN-27 1650 C 0.00 0.00 0.00 665.20 +16.90 60 0 0 0
JUN-27 1660 C 0.00 0.00 0.00 653.00 +16.90 59 0 0 0
JUN-27 1670 C 0.00 0.00 0.00 640.70 +16.90 58 0 0 0
JUN-27 1680 C 0.00 0.00 0.00 628.40 +17.00 57 0 0 0
JUN-27 1690 C 0.00 0.00 0.00 616.00 +16.90 56 0 0 0
JUN-27 1700 C 0.00 0.00 0.00 603.60 +17.00 55 0 0 0
JUN-27 1710 C 0.00 0.00 0.00 591.10 +16.90 54 0 0 0
JUN-27 1720 C 0.00 0.00 0.00 578.60 +17.00 53 0 0 0
JUN-27 1730 C 0.00 0.00 0.00 566.10 +17.00 51 0 0 0
JUN-27 1740 C 0.00 0.00 0.00 553.50 +17.00 50 0 0 0
JUN-27 1750 C 0.00 0.00 0.00 540.80 +17.00 49 0 0 0
JUN-27 1760 C 0.00 0.00 0.00 528.10 +17.00 48 0 0 0
JUN-27 1770 C 0.00 0.00 0.00 515.40 +17.00 47 0 0 0
JUN-27 1780 C 0.00 0.00 0.00 502.60 +17.00 46 0 0 0
JUN-27 1790 C 0.00 0.00 0.00 489.80 +17.00 45 0 0 0
JUN-27 1800 C 0.00 0.00 0.00 476.90 +17.00 44 0 0 0
JUN-27 1810 C 0.00 0.00 0.00 464.00 +17.00 43 0 0 0
JUN-27 1820 C 0.00 0.00 0.00 451.10 +17.00 42 0 0 0
JUN-27 1830 C 0.00 0.00 0.00 438.10 +17.00 41 0 0 0
JUN-27 1840 C 0.00 0.00 0.00 425.10 +17.00 40 0 0 0
JUN-27 1850 C 0.00 0.00 0.00 412.00 +17.00 39 0 0 0
JUN-27 1860 C 0.00 0.00 0.00 398.90 +17.00 37 0 0 0
JUN-27 1870 C 0.00 0.00 0.00 385.80 +17.00 36 0 0 0
JUN-27 1880 C 0.00 0.00 0.00 372.60 +16.90 35 0 0 0
JUN-27 1890 C 0.00 0.00 0.00 359.40 +16.90 34 0 0 0
JUN-27 1900 C 0.00 0.00 0.00 346.10 +16.90 33 0 0 0
JUN-27 1910 C 0.00 0.00 0.00 332.90 +16.90 32 0 0 0
JUN-27 1920 C 0.00 0.00 0.00 319.50 +16.80 31 0 0 0
JUN-27 1930 C 0.00 0.00 0.00 306.20 +16.80 30 0 0 0
JUN-27 1940 C 0.00 0.00 0.00 292.80 +16.80 29 0 0 0
JUN-27 1950 C 0.00 0.00 0.00 279.50 +16.80 28 0 0 0
JUN-27 1960 C 0.00 0.00 0.00 266.00 +16.70 27 0 0 0
JUN-27 1970 C 0.00 0.00 0.00 252.60 +16.70 26 0 0 0
JUN-27 1980 C 0.00 0.00 0.00 239.20 +16.70 24 0 0 0
JUN-27 1990 C 0.00 0.00 0.00 225.70 +16.60 23 0 0 0
JUN-27 2000 C 0.00 0.00 0.00 212.20 +16.50 22 0 0 0
JUN-27 2010 C 0.00 0.00 0.00 198.80 +16.50 21 0 0 0
JUN-27 2020 C 0.00 0.00 0.00 185.30 +16.40 20 0 0 0
JUN-27 2030 C 0.00 0.00 0.00 171.90 +16.30 19 0 0 0
JUN-27 2040 C 0.00 0.00 0.00 158.40 +16.10 18 0 0 0
JUN-27 2050 C 0.00 0.00 0.00 145.00 +16.00 17 0 0 0
JUN-27 2060 C 0.00 0.00 0.00 131.70 +11.30 16 0 0 0
JUN-27 2070 C 0.00 0.00 0.00 123.10 +11.10 15 0 0 0
JUN-27 2080 C 0.00 0.00 0.00 114.50 +10.80 15 0 0 0
JUN-27 2090 C 0.00 0.00 0.00 106.10 +10.60 14 0 0 0
JUN-27 2100 C 0.00 0.00 0.00 97.80 +10.40 14 0 0 0
JUN-27 2110 C 0.00 0.00 0.00 89.70 +10.10 13 0 0 0
JUN-27 2120 C 0.00 0.00 0.00 81.80 +9.90 13 0 0 0
JUN-27 2130 C 0.00 0.00 0.00 74.00 +9.60 12 0 0 0
JUN-27 2140 C 0.00 0.00 0.00 66.40 +9.20 12 0 0 0
JUN-27 2150 C 0.00 0.00 0.00 59.10 +8.80 11 0 0 0
JUN-27 2160 C 0.00 0.00 0.00 52.10 +8.50 11 0 0 0
JUN-27 2170 C 0.00 0.00 0.00 45.30 +8.00 10 0 0 0
JUN-27 2180 C 0.00 0.00 0.00 38.90 +7.50 10 0 0 0
JUN-27 2190 C 0.00 0.00 0.00 32.80 +6.90 9 0 0 0
JUN-27 2200 C 0.00 0.00 0.00 27.10 +6.30 9 0 0 0
JUN-27 2210 C 0.00 0.00 0.00 21.90 +5.70 8 0 0 0
JUN-27 2220 C 0.00 0.00 0.00 17.20 +5.00 8 0 0 0
JUN-27 2230 C 0.00 0.00 0.00 13.00 +4.30 7 0 0 0
JUN-27 2240 C 0.00 0.00 0.00 9.40 +3.50 7 0 0 0
JUN-27 2250 C 0.00 0.00 0.00 6.40 +2.70 6 0 0 0
JUN-27 2260 C 0.00 0.00 0.00 4.00 +1.90 6 0 0 0
JUN-27 2270 C 0.00 0.00 0.00 2.30 +1.30 5 0 0 0
JUN-27 2280 C 0.00 0.00 0.00 1.10 +0.70 5 0 0 0
JUN-27 2290 C 0.00 0.00 0.00 0.50 +0.40 4 0 0 0
JUN-27 2300 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2310 C 0.00 0.00 0.00 0.10 0.00 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
JUN-27 2340 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2350 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2360 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2370 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2380 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2390 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2400 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
JUN-27 1590 P 0.00 0.00 0.00 123.90 -1.60 43 0 0 0
JUN-27 1600 P 0.00 0.00 0.00 124.00 -1.60 42 0 0 0
JUN-27 1610 P 0.00 0.00 0.00 124.10 -1.60 42 0 0 0
JUN-27 1620 P 0.00 0.00 0.00 124.20 -1.60 41 0 0 0
JUN-27 1630 P 0.00 0.00 0.00 124.30 -1.60 41 0 0 0
JUN-27 1640 P 0.00 0.00 0.00 124.40 -1.60 40 0 0 0
JUN-27 1650 P 0.00 0.00 0.00 124.50 -1.60 40 0 0 0
JUN-27 1660 P 0.00 0.00 0.00 124.60 -1.60 39 0 0 0
JUN-27 1670 P 0.00 0.00 0.00 124.70 -1.60 38 0 0 0
JUN-27 1680 P 0.00 0.00 0.00 124.80 -1.60 38 0 0 0
JUN-27 1690 P 0.00 0.00 0.00 124.90 -1.60 37 0 0 0
JUN-27 1700 P 0.00 0.00 0.00 125.00 -1.60 37 0 0 0
JUN-27 1710 P 0.00 0.00 0.00 125.10 -1.60 36 0 0 0
JUN-27 1720 P 0.00 0.00 0.00 125.20 -1.60 36 0 0 0
JUN-27 1730 P 0.00 0.00 0.00 125.30 -1.60 35 0 0 0
JUN-27 1740 P 0.00 0.00 0.00 125.40 -1.60 34 0 0 0
JUN-27 1750 P 0.00 0.00 0.00 125.50 -1.60 34 0 0 0
JUN-27 1760 P 0.00 0.00 0.00 125.60 -1.60 33 0 0 0
JUN-27 1770 P 0.00 0.00 0.00 125.70 -1.60 33 0 0 0
JUN-27 1780 P 0.00 0.00 0.00 125.80 -1.60 32 0 0 0
JUN-27 1790 P 0.00 0.00 0.00 125.90 -1.60 32 0 0 0
JUN-27 1800 P 0.00 0.00 0.00 126.00 -1.60 31 0 0 0
JUN-27 1810 P 0.00 0.00 0.00 126.10 -1.60 30 0 0 0
JUN-27 1820 P 0.00 0.00 0.00 126.20 -1.60 30 0 0 0
JUN-27 1830 P 0.00 0.00 0.00 126.30 -1.60 29 0 0 0
JUN-27 1840 P 0.00 0.00 0.00 126.40 -1.60 29 0 0 0
JUN-27 1850 P 0.00 0.00 0.00 126.50 -1.60 28 0 0 0
JUN-27 1860 P 0.00 0.00 0.00 126.60 -1.60 28 0 0 0
JUN-27 1870 P 0.00 0.00 0.00 126.70 -1.60 27 0 0 0
JUN-27 1880 P 0.00 0.00 0.00 126.80 -1.60 27 0 0 0
JUN-27 1890 P 0.00 0.00 0.00 126.90 -1.60 26 0 0 0
JUN-27 1900 P 0.00 0.00 0.00 127.00 -1.60 25 0 0 0
JUN-27 1910 P 0.00 0.00 0.00 127.10 -1.60 25 0 0 0
JUN-27 1920 P 0.00 0.00 0.00 127.20 -1.60 24 0 0 0
JUN-27 1930 P 0.00 0.00 0.00 127.30 -1.60 24 0 0 0
JUN-27 1940 P 0.00 0.00 0.00 127.40 -1.60 23 0 0 0
JUN-27 1950 P 0.00 0.00 0.00 127.50 -1.60 23 0 0 0
JUN-27 1960 P 0.00 0.00 0.00 127.60 -1.60 22 0 0 0
JUN-27 1970 P 0.00 0.00 0.00 127.70 -1.60 21 0 0 0
JUN-27 1980 P 0.00 0.00 0.00 127.80 -1.60 21 0 0 0
JUN-27 1990 P 0.00 0.00 0.00 127.90 -1.60 20 0 0 0
JUN-27 2000 P 0.00 0.00 0.00 128.00 -1.60 20 0 0 0
JUN-27 2010 P 0.00 0.00 0.00 128.10 -1.60 19 0 0 0
JUN-27 2020 P 0.00 0.00 0.00 128.20 -1.60 18 0 0 0
JUN-27 2030 P 0.00 0.00 0.00 128.30 -1.60 18 0 0 0
JUN-27 2040 P 0.00 0.00 0.00 128.40 -1.60 17 0 0 0
JUN-27 2050 P 0.00 0.00 0.00 128.50 -1.60 16 0 0 0
JUN-27 2060 P 0.00 0.00 0.00 128.60 -2.90 16 0 0 0
JUN-27 2070 P 0.00 0.00 0.00 130.00 -3.10 15 0 0 0
JUN-27 2080 P 0.00 0.00 0.00 131.40 -3.40 15 0 0 0
JUN-27 2090 P 0.00 0.00 0.00 133.00 -3.60 14 0 0 0
JUN-27 2100 P 0.00 0.00 0.00 134.70 -3.80 14 0 0 0
JUN-27 2110 P 0.00 0.00 0.00 136.60 -4.10 13 0 0 0
JUN-27 2120 P 0.00 0.00 0.00 138.70 -4.30 13 0 0 0
JUN-27 2130 P 0.00 0.00 0.00 140.90 -4.60 12 0 0 0
JUN-27 2140 P 0.00 0.00 0.00 143.30 -5.00 12 0 0 0
JUN-27 2150 P 0.00 0.00 0.00 146.00 -5.40 11 0 0 0
JUN-27 2160 P 0.00 0.00 0.00 149.00 -5.70 11 0 0 0
JUN-27 2170 P 0.00 0.00 0.00 152.20 -6.20 10 0 0 0
JUN-27 2180 P 0.00 0.00 0.00 155.80 -6.70 10 0 0 0
JUN-27 2190 P 0.00 0.00 0.00 159.70 -7.30 9 0 0 0
JUN-27 2200 P 0.00 0.00 0.00 164.00 -7.90 9 0 0 0
JUN-27 2210 P 0.00 0.00 0.00 168.80 -8.50 8 0 0 0
JUN-27 2220 P 0.00 0.00 0.00 174.10 -9.20 8 0 0 0
JUN-27 2230 P 0.00 0.00 0.00 179.90 -9.90 7 0 0 0
JUN-27 2240 P 0.00 0.00 0.00 186.30 -10.70 7 0 0 0
JUN-27 2250 P 0.00 0.00 0.00 193.30 -11.50 6 0 0 0
JUN-27 2260 P 0.00 0.00 0.00 200.90 -12.30 6 0 0 0
JUN-27 2270 P 0.00 0.00 0.00 209.20 -12.90 5 0 0 0
JUN-27 2280 P 0.00 0.00 0.00 218.00 -13.50 5 0 0 0
JUN-27 2290 P 0.00 0.00 0.00 227.40 -13.80 4 0 0 0
JUN-27 2300 P 0.00 0.00 0.00 237.00 -14.10 4 0 0 0
JUN-27 2310 P 0.00 0.00 0.00 246.90 -14.20 0 0 0 0
JUN-27 2320 P 0.00 0.00 0.00 256.90 -14.20 0 0 0 0
JUN-27 2330 P 0.00 0.00 0.00 266.90 -14.20 0 0 0 0
JUN-27 2340 P 0.00 0.00 0.00 276.90 -14.20 0 0 0 0
JUN-27 2350 P 0.00 0.00 0.00 286.90 -14.20 0 0 0 0
JUN-27 2360 P 0.00 0.00 0.00 296.90 -14.20 0 0 0 0
JUN-27 2370 P 0.00 0.00 0.00 306.90 -14.20 0 0 0 0
JUN-27 2380 P 0.00 0.00 0.00 316.90 -14.20 0 0 0 0
JUN-27 2390 P 0.00 0.00 0.00 326.90 -14.20 0 0 0 0
JUN-27 2400 P 0.00 0.00 0.00 336.90 -14.20 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