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
14 AUG 2026, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-26 1630 C 0.00 0.00 0.00 441.70 -12.40 63 0 0 0
AUG-26 1640 C 0.00 0.00 0.00 431.90 -12.30 62 0 0 0
AUG-26 1650 C 0.00 0.00 0.00 422.00 -12.30 61 0 0 0
AUG-26 1660 C 0.00 0.00 0.00 412.10 -12.30 60 0 0 0
AUG-26 1670 C 0.00 0.00 0.00 402.20 -12.40 59 0 0 0
AUG-26 1680 C 0.00 0.00 0.00 392.30 -12.40 58 0 0 0
AUG-26 1690 C 0.00 0.00 0.00 382.40 -12.40 57 0 0 0
AUG-26 1700 C 0.00 0.00 0.00 372.60 -12.30 56 0 0 0
AUG-26 1710 C 0.00 0.00 0.00 362.70 -12.40 55 0 0 0
AUG-26 1720 C 0.00 0.00 0.00 352.80 -12.40 54 0 0 0
AUG-26 1730 C 0.00 0.00 0.00 343.00 -12.30 53 0 0 0
AUG-26 1740 C 0.00 0.00 0.00 333.10 -12.40 51 0 0 0
AUG-26 1750 C 0.00 0.00 0.00 323.30 -12.40 50 0 0 0
AUG-26 1760 C 0.00 0.00 0.00 313.40 -12.40 49 0 0 0
AUG-26 1770 C 0.00 0.00 0.00 303.60 -12.40 48 0 0 0
AUG-26 1780 C 0.00 0.00 0.00 293.80 -12.40 47 0 0 0
AUG-26 1790 C 0.00 0.00 0.00 284.00 -12.30 46 0 0 0
AUG-26 1800 C 0.00 0.00 0.00 274.20 -12.30 45 0 0 0
AUG-26 1810 C 0.00 0.00 0.00 264.40 -12.30 44 0 0 0
AUG-26 1820 C 0.00 0.00 0.00 254.60 -12.40 43 0 0 0
AUG-26 1830 C 0.00 0.00 0.00 244.90 -12.30 42 0 0 0
AUG-26 1840 C 0.00 0.00 0.00 235.10 -12.30 41 0 0 0
AUG-26 1850 C 0.00 0.00 0.00 225.40 -12.30 40 0 0 0
AUG-26 1860 C 0.00 0.00 0.00 215.70 -12.20 39 0 0 0
AUG-26 1870 C 0.00 0.00 0.00 206.00 -12.20 37 0 0 0
AUG-26 1880 C 0.00 0.00 0.00 196.30 -12.20 36 0 0 0
AUG-26 1890 C 0.00 0.00 0.00 186.70 -12.20 35 0 0 0
AUG-26 1900 C 0.00 0.00 0.00 177.00 -12.20 34 0 0 0
AUG-26 1910 C 0.00 0.00 0.00 167.50 -12.10 33 0 0 0
AUG-26 1920 C 0.00 0.00 0.00 157.90 -12.10 32 0 0 0
AUG-26 1930 C 0.00 0.00 0.00 148.40 -12.10 31 0 0 0
AUG-26 1940 C 0.00 0.00 0.00 139.00 -12.00 30 0 0 0
AUG-26 1950 C 0.00 0.00 0.00 129.60 -11.90 29 0 0 0
AUG-26 1960 C 0.00 0.00 0.00 120.30 -11.80 28 0 0 0
AUG-26 1970 C 0.00 0.00 0.00 111.00 -11.80 27 0 0 0
AUG-26 1980 C 0.00 0.00 0.00 101.90 -11.60 26 0 0 0
AUG-26 1990 C 0.00 0.00 0.00 92.80 -11.60 24 0 0 0
AUG-26 2000 C 0.00 0.00 0.00 83.90 -11.40 23 0 0 0
AUG-26 2010 C 0.00 0.00 0.00 75.10 -11.20 22 0 0 0
AUG-26 2020 C 0.00 0.00 0.00 66.50 -11.00 21 0 0 0
AUG-26 2030 C 0.00 0.00 0.00 58.20 -10.70 20 0 0 0
AUG-26 2040 C 0.00 0.00 0.00 50.00 -10.40 19 0 0 0
AUG-26 2050 C 0.00 0.00 0.00 42.20 -10.00 18 0 0 0
AUG-26 2060 C 0.00 0.00 0.00 34.80 -9.50 17 0 0 0
AUG-26 2070 C 0.00 0.00 0.00 27.80 -9.00 16 0 0 0
AUG-26 2080 C 0.00 0.00 0.00 22.40 -7.30 15 0 0 0
AUG-26 2090 C 0.00 0.00 0.00 17.60 -6.50 15 0 0 0
AUG-26 2100 C 0.00 0.00 0.00 13.40 -5.80 14 0 0 0
AUG-26 2110 C 0.00 0.00 0.00 9.90 -4.90 14 0 0 0
AUG-26 2120 C 0.00 0.00 0.00 7.00 -4.10 13 0 0 0
AUG-26 2130 C 0.00 0.00 0.00 4.70 -3.30 13 0 0 0
AUG-26 2140 C 0.00 0.00 0.00 3.00 -2.50 12 0 0 0
AUG-26 2150 C 0.00 0.00 0.00 1.80 -1.80 12 0 0 0
AUG-26 2160 C 0.00 0.00 0.00 1.00 -1.20 11 0 0 0
AUG-26 2170 C 0.00 0.00 0.00 0.50 -0.70 11 0 0 0
AUG-26 2180 C 0.00 0.00 0.00 0.20 -0.40 10 0 0 0
AUG-26 2190 C 0.00 0.00 0.00 0.10 -0.20 10 0 0 0
AUG-26 2200 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-26 2210 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-26 2220 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-26 2230 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
AUG-26 2240 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
AUG-26 2250 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
AUG-26 2260 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
AUG-26 2270 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
AUG-26 2280 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
AUG-26 2290 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
AUG-26 2300 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
AUG-26 2310 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
AUG-26 2320 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
AUG-26 2330 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
AUG-26 2340 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
AUG-26 2350 C 0.00 0.00 0.00 0.10 0.00 21 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 1630 P 0.00 0.00 0.00 4.30 -0.70 63 0 0 0
AUG-26 1640 P 0.00 0.00 0.00 4.50 -0.60 62 0 0 0
AUG-26 1650 P 0.00 0.00 0.00 4.60 -0.60 61 0 0 0
AUG-26 1660 P 0.00 0.00 0.00 4.70 -0.60 60 0 0 0
AUG-26 1670 P 0.00 0.00 0.00 4.80 -0.70 59 0 0 0
AUG-26 1680 P 0.00 0.00 0.00 4.90 -0.70 58 0 0 0
AUG-26 1690 P 0.00 0.00 0.00 5.00 -0.70 57 0 0 0
AUG-26 1700 P 0.00 0.00 0.00 5.20 -0.60 56 0 0 0
AUG-26 1710 P 0.00 0.00 0.00 5.30 -0.70 55 0 0 0
AUG-26 1720 P 0.00 0.00 0.00 5.40 -0.70 54 0 0 0
AUG-26 1730 P 0.00 0.00 0.00 5.60 -0.60 53 0 0 0
AUG-26 1740 P 0.00 0.00 0.00 5.70 -0.70 51 0 0 0
AUG-26 1750 P 0.00 0.00 0.00 5.90 -0.70 50 0 0 0
AUG-26 1760 P 0.00 0.00 0.00 6.00 -0.70 49 0 0 0
AUG-26 1770 P 0.00 0.00 0.00 6.20 -0.70 48 0 0 0
AUG-26 1780 P 0.00 0.00 0.00 6.40 -0.70 47 0 0 0
AUG-26 1790 P 0.00 0.00 0.00 6.60 -0.60 46 0 0 0
AUG-26 1800 P 0.00 0.00 0.00 6.80 -0.60 45 0 0 0
AUG-26 1810 P 0.00 0.00 0.00 7.00 -0.60 44 0 0 0
AUG-26 1820 P 0.00 0.00 0.00 7.20 -0.70 43 0 0 0
AUG-26 1830 P 0.00 0.00 0.00 7.50 -0.60 42 0 0 0
AUG-26 1840 P 0.00 0.00 0.00 7.70 -0.60 41 0 0 0
AUG-26 1850 P 0.00 0.00 0.00 8.00 -0.60 40 0 0 0
AUG-26 1860 P 0.00 0.00 0.00 8.30 -0.50 39 0 0 0
AUG-26 1870 P 0.00 0.00 0.00 8.60 -0.50 37 0 0 0
AUG-26 1880 P 0.00 0.00 0.00 8.90 -0.50 36 0 0 0
AUG-26 1890 P 0.00 0.00 0.00 9.30 -0.50 35 0 0 0
AUG-26 1900 P 0.00 0.00 0.00 9.60 -0.50 34 0 0 0
AUG-26 1910 P 0.00 0.00 0.00 10.10 -0.40 33 0 0 0
AUG-26 1920 P 0.00 0.00 0.00 10.50 -0.40 32 0 0 0
AUG-26 1930 P 0.00 0.00 0.00 11.00 -0.40 31 0 0 0
AUG-26 1940 P 0.00 0.00 0.00 11.60 -0.30 30 0 0 0
AUG-26 1950 P 0.00 0.00 0.00 12.20 -0.20 29 0 0 0
AUG-26 1960 P 0.00 0.00 0.00 12.90 -0.10 28 0 0 0
AUG-26 1970 P 0.00 0.00 0.00 13.60 -0.10 27 0 0 0
AUG-26 1980 P 0.00 0.00 0.00 14.50 +0.10 26 0 0 0
AUG-26 1990 P 0.00 0.00 0.00 15.40 +0.10 24 0 0 0
AUG-26 2000 P 0.00 0.00 0.00 16.50 +0.30 23 0 0 0
AUG-26 2010 P 0.00 0.00 0.00 17.70 +0.50 22 0 0 0
AUG-26 2020 P 0.00 0.00 0.00 19.10 +0.70 21 0 0 0
AUG-26 2030 P 0.00 0.00 0.00 20.80 +1.00 20 0 0 0
AUG-26 2040 P 0.00 0.00 0.00 22.60 +1.30 19 0 0 0
AUG-26 2050 P 0.00 0.00 0.00 24.80 +1.70 18 0 0 0
AUG-26 2060 P 0.00 0.00 0.00 27.40 +2.20 17 0 0 0
AUG-26 2070 P 0.00 0.00 0.00 30.40 +2.70 16 0 0 0
AUG-26 2080 P 0.00 0.00 0.00 35.00 +4.40 15 0 0 0
AUG-26 2090 P 0.00 0.00 0.00 40.20 +5.20 15 0 0 0
AUG-26 2100 P 0.00 0.00 0.00 46.00 +5.90 14 0 0 0
AUG-26 2110 P 0.00 0.00 0.00 52.50 +6.80 14 0 0 0
AUG-26 2120 P 0.00 0.00 0.00 59.60 +7.60 13 0 0 0
AUG-26 2130 P 0.00 0.00 0.00 67.30 +8.40 13 0 0 0
AUG-26 2140 P 0.00 0.00 0.00 75.60 +9.20 12 0 0 0
AUG-26 2150 P 0.00 0.00 0.00 84.40 +9.90 12 0 0 0
AUG-26 2160 P 0.00 0.00 0.00 93.60 +10.50 11 0 0 0
AUG-26 2170 P 0.00 0.00 0.00 103.10 +11.00 11 0 0 0
AUG-26 2180 P 0.00 0.00 0.00 112.80 +11.30 10 0 0 0
AUG-26 2190 P 0.00 0.00 0.00 122.70 +11.50 10 0 0 0
AUG-26 2200 P 0.00 0.00 0.00 132.60 +11.60 0 0 0 0
AUG-26 2210 P 0.00 0.00 0.00 142.60 +11.70 0 0 0 0
AUG-26 2220 P 0.00 0.00 0.00 152.60 +11.70 0 0 0 0
AUG-26 2230 P 0.00 0.00 0.00 162.60 +11.70 0 0 0 0
AUG-26 2240 P 0.00 0.00 0.00 172.60 +11.70 0 0 0 0
AUG-26 2250 P 0.00 0.00 0.00 182.60 +11.70 0 0 0 0
AUG-26 2260 P 0.00 0.00 0.00 192.60 +11.70 0 0 0 0
AUG-26 2270 P 0.00 0.00 0.00 202.60 +11.70 0 0 0 0
AUG-26 2280 P 0.00 0.00 0.00 212.60 +11.70 0 0 0 0
AUG-26 2290 P 0.00 0.00 0.00 222.60 +11.70 0 0 0 0
AUG-26 2300 P 0.00 0.00 0.00 232.60 +11.70 0 0 0 0
AUG-26 2310 P 0.00 0.00 0.00 242.60 +11.70 0 0 0 0
AUG-26 2320 P 0.00 0.00 0.00 252.60 +11.70 0 0 0 0
AUG-26 2330 P 0.00 0.00 0.00 262.60 +11.70 0 0 0 0
AUG-26 2340 P 0.00 0.00 0.00 272.60 +11.70 0 0 0 0
AUG-26 2350 P 0.00 0.00 0.00 282.60 +11.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 1194.80 -11.60 143 0 0 0
SEP-26 895 C 0.00 0.00 0.00 1189.90 -11.60 143 0 0 0
SEP-26 900 C 0.00 0.00 0.00 1185.10 -11.60 142 0 0 0
SEP-26 905 C 0.00 0.00 0.00 1180.20 -11.70 142 0 0 0
SEP-26 910 C 0.00 0.00 0.00 1175.40 -11.60 141 0 0 0
SEP-26 915 C 0.00 0.00 0.00 1170.50 -11.70 140 0 0 0
SEP-26 920 C 0.00 0.00 0.00 1165.70 -11.60 140 0 0 0
SEP-26 925 C 0.00 0.00 0.00 1160.90 -11.60 140 0 0 0
SEP-26 930 C 0.00 0.00 0.00 1156.00 -11.70 139 0 0 0
SEP-26 935 C 0.00 0.00 0.00 1151.20 -11.60 138 0 0 0
SEP-26 940 C 0.00 0.00 0.00 1146.30 -11.70 138 0 0 0
SEP-26 945 C 0.00 0.00 0.00 1141.50 -11.60 137 0 0 0
SEP-26 950 C 0.00 0.00 0.00 1136.60 -11.70 137 0 0 0
SEP-26 955 C 0.00 0.00 0.00 1131.80 -11.70 136 0 0 0
SEP-26 960 C 0.00 0.00 0.00 1126.90 -11.70 136 0 0 0
SEP-26 965 C 0.00 0.00 0.00 1122.10 -11.70 135 0 0 0
SEP-26 970 C 0.00 0.00 0.00 1117.20 -11.70 135 0 0 0
SEP-26 975 C 0.00 0.00 0.00 1112.40 -11.70 134 0 0 0
SEP-26 980 C 0.00 0.00 0.00 1107.50 -11.80 133 0 0 0
SEP-26 985 C 0.00 0.00 0.00 1102.70 -11.70 133 0 0 0
SEP-26 990 C 0.00 0.00 0.00 1097.80 -11.80 132 0 0 0
SEP-26 995 C 0.00 0.00 0.00 1093.00 -11.70 132 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 1088.20 -11.70 131 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 1078.50 -11.70 130 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 1068.80 -11.70 129 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 1059.10 -11.70 128 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 1049.40 -11.70 127 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 1039.70 -11.80 126 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 1029.90 -11.90 125 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 1020.20 -11.90 124 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 1010.50 -11.90 123 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 1000.80 -11.90 122 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 991.10 -11.90 121 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 981.40 -11.90 120 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 971.70 -11.90 118 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 962.00 -11.90 117 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 952.30 -11.80 116 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 942.50 -11.90 115 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 932.80 -11.90 114 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 923.10 -11.90 113 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 913.40 -11.90 112 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 903.60 -12.00 111 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 893.90 -11.90 110 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 884.20 -11.90 109 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 874.40 -12.00 108 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 864.70 -11.90 107 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 854.90 -12.00 105 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 845.20 -12.00 104 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 835.40 -12.00 103 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 825.70 -12.00 102 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 815.90 -12.00 101 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 806.20 -12.00 100 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 796.40 -12.00 99 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 786.60 -12.00 98 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 776.90 -12.00 97 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 767.10 -12.00 96 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 757.30 -12.00 95 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 747.50 -12.10 94 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 737.80 -12.00 93 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 728.00 -12.00 91 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 718.20 -12.00 90 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 708.40 -12.00 89 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 698.60 -12.00 88 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 688.80 -12.00 87 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 679.00 -12.00 86 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 669.20 -12.00 85 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 659.40 -12.00 84 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 649.60 -12.00 83 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 639.70 -12.10 82 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 629.90 -12.10 81 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 620.10 -12.00 80 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 610.30 -12.00 79 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 600.40 -12.10 77 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 590.60 -12.00 76 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 580.80 -12.00 75 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 570.90 -12.10 74 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 561.10 -12.00 73 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 551.20 -12.10 72 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 541.40 -12.00 71 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 531.50 -12.00 70 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 521.70 -12.00 69 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 511.80 -12.00 68 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 501.90 -12.00 67 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 492.10 -12.00 66 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 482.20 -12.00 64 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 472.30 -12.00 63 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 462.50 -11.90 62 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 452.60 -12.00 61 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 442.70 -12.00 60 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 432.80 -12.00 59 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 423.00 -11.90 58 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 413.10 -11.90 57 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 403.20 -11.90 56 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 393.30 -11.90 55 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 383.40 -11.90 54 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 373.50 -11.90 53 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 363.70 -11.80 52 0 0 0
SEP-26 1750 C 0.00 0.00 0.00 353.80 -11.80 50 0 0 0
SEP-26 1760 C 0.00 0.00 0.00 343.90 -11.80 49 0 0 0
SEP-26 1770 C 0.00 0.00 0.00 334.00 -11.80 48 0 0 0
SEP-26 1780 C 0.00 0.00 0.00 324.10 -11.80 47 0 0 0
SEP-26 1790 C 0.00 0.00 0.00 314.30 -11.70 46 0 0 0
SEP-26 1800 C 0.00 0.00 0.00 304.40 -11.70 45 0 0 0
SEP-26 1810 C 0.00 0.00 0.00 294.50 -11.80 44 0 0 0
SEP-26 1820 C 0.00 0.00 0.00 284.70 -11.70 43 0 0 0
SEP-26 1830 C 0.00 0.00 0.00 274.80 -11.70 42 0 0 0
SEP-26 1840 C 0.00 0.00 0.00 265.00 -11.60 41 0 0 0
SEP-26 1850 C 0.00 0.00 0.00 255.10 -11.70 40 0 0 0
SEP-26 1860 C 0.00 0.00 0.00 245.30 -11.60 39 0 0 0
SEP-26 1870 C 0.00 0.00 0.00 235.50 -11.60 37 0 0 0
SEP-26 1880 C 0.00 0.00 0.00 225.70 -11.50 36 0 0 0
SEP-26 1890 C 0.00 0.00 0.00 215.90 -11.50 35 0 0 0
SEP-26 1900 C 0.00 0.00 0.00 206.10 -11.50 34 0 0 0
SEP-26 1910 C 0.00 0.00 0.00 196.40 -11.40 33 0 0 0
SEP-26 1920 C 0.00 0.00 0.00 186.60 -11.40 32 0 0 0
SEP-26 1930 C 0.00 0.00 0.00 176.90 -11.40 31 0 0 0
SEP-26 1940 C 0.00 0.00 0.00 167.30 -11.30 30 0 0 0
SEP-26 1950 C 0.00 0.00 0.00 157.60 -11.30 29 0 0 0
SEP-26 1960 C 0.00 0.00 0.00 148.10 -11.10 28 0 0 0
SEP-26 1970 C 0.00 0.00 0.00 138.50 -11.10 27 0 0 0
SEP-26 1980 C 0.00 0.00 0.00 129.00 -11.00 26 0 0 0
SEP-26 1990 C 0.00 0.00 0.00 119.60 -10.90 24 0 0 0
SEP-26 2000 C 0.00 0.00 0.00 110.30 -10.70 23 0 0 0
SEP-26 2010 C 0.00 0.00 0.00 101.00 -10.70 22 0 0 0
SEP-26 2020 C 0.00 0.00 0.00 91.90 -10.50 21 0 0 0
SEP-26 2030 C 0.00 0.00 0.00 82.80 -10.40 20 0 0 0
SEP-26 2040 C 0.00 0.00 0.00 74.00 -10.10 19 0 0 0
SEP-26 2050 C 0.00 0.00 0.00 65.20 -10.00 18 0 0 0
SEP-26 2060 C 0.00 0.00 0.00 56.80 -9.60 17 0 0 0
SEP-26 2070 C 0.00 0.00 0.00 48.50 -9.40 16 0 0 0
SEP-26 2080 C 0.00 0.00 0.00 42.30 -7.30 15 0 0 0
SEP-26 2090 C 0.00 0.00 0.00 36.50 -6.80 15 0 0 0
SEP-26 2100 C 0.00 0.00 0.00 31.00 -6.40 14 0 0 0
SEP-26 2110 C 0.00 0.00 0.00 25.90 -6.00 14 0 0 0
SEP-26 2120 C 0.00 0.00 0.00 21.30 -5.40 13 0 0 0
SEP-26 2130 C 0.00 0.00 0.00 17.10 -4.90 13 0 0 0
SEP-26 2140 C 0.00 0.00 0.00 13.40 -4.40 12 0 0 0
SEP-26 2150 C 0.00 0.00 0.00 10.20 -3.80 12 0 0 0
SEP-26 2160 C 0.00 0.00 0.00 7.50 -3.20 11 0 0 0
SEP-26 2170 C 0.00 0.00 0.00 5.30 -2.60 11 0 0 0
SEP-26 2180 C 0.00 0.00 0.00 3.50 -2.10 10 0 0 0
SEP-26 2190 C 0.00 0.00 0.00 2.20 -1.60 10 0 0 0
SEP-26 2200 C 0.00 0.00 0.00 1.30 -1.10 9 0 0 0
SEP-26 2210 C 0.00 0.00 0.00 0.70 -0.70 9 0 0 0
SEP-26 2220 C 0.00 0.00 0.00 0.30 -0.50 8 0 0 0
SEP-26 2230 C 0.00 0.00 0.00 0.10 -0.30 8 0 0 0
SEP-26 2240 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
SEP-26 2250 C 0.00 0.00 0.00 0.10 0.00 8 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 12 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 13 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 14 0 0 0
SEP-26 2390 C 0.00 0.00 0.00 0.10 0.00 14 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 14.60 -1.00 143 0 0 0
SEP-26 895 P 0.00 0.00 0.00 14.70 -1.00 143 0 0 0
SEP-26 900 P 0.00 0.00 0.00 14.90 -1.00 142 0 0 0
SEP-26 905 P 0.00 0.00 0.00 15.00 -1.10 142 0 0 0
SEP-26 910 P 0.00 0.00 0.00 15.20 -1.00 141 0 0 0
SEP-26 915 P 0.00 0.00 0.00 15.30 -1.10 140 0 0 0
SEP-26 920 P 0.00 0.00 0.00 15.50 -1.00 140 0 0 0
SEP-26 925 P 0.00 0.00 0.00 15.70 -1.00 140 0 0 0
SEP-26 930 P 0.00 0.00 0.00 15.80 -1.10 139 0 0 0
SEP-26 935 P 0.00 0.00 0.00 16.00 -1.00 138 0 0 0
SEP-26 940 P 0.00 0.00 0.00 16.10 -1.10 138 0 0 0
SEP-26 945 P 0.00 0.00 0.00 16.30 -1.00 137 0 0 0
SEP-26 950 P 0.00 0.00 0.00 16.40 -1.10 137 0 0 0
SEP-26 955 P 0.00 0.00 0.00 16.60 -1.10 136 0 0 0
SEP-26 960 P 0.00 0.00 0.00 16.70 -1.10 136 0 0 0
SEP-26 965 P 0.00 0.00 0.00 16.90 -1.10 135 0 0 0
SEP-26 970 P 0.00 0.00 0.00 17.00 -1.10 135 0 0 0
SEP-26 975 P 0.00 0.00 0.00 17.20 -1.10 134 0 0 0
SEP-26 980 P 0.00 0.00 0.00 17.30 -1.20 133 0 0 0
SEP-26 985 P 0.00 0.00 0.00 17.50 -1.10 133 0 0 0
SEP-26 990 P 0.00 0.00 0.00 17.60 -1.20 132 0 0 0
SEP-26 995 P 0.00 0.00 0.00 17.80 -1.10 132 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 18.00 -1.10 131 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 18.30 -1.10 130 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 18.60 -1.10 129 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 18.90 -1.10 128 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 19.20 -1.10 127 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 19.50 -1.20 126 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 19.70 -1.30 125 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 20.00 -1.30 124 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 20.30 -1.30 123 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 20.60 -1.30 122 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 20.90 -1.30 121 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 21.20 -1.30 120 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 21.50 -1.30 118 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 21.80 -1.30 117 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 22.10 -1.20 116 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 22.30 -1.30 115 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 22.60 -1.30 114 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 22.90 -1.30 113 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 23.20 -1.30 112 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 23.40 -1.40 111 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 23.70 -1.30 110 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 24.00 -1.30 109 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 24.20 -1.40 108 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 24.50 -1.30 107 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 24.70 -1.40 105 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 25.00 -1.40 104 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 25.20 -1.40 103 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 25.50 -1.40 102 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 25.70 -1.40 101 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 26.00 -1.40 100 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 26.20 -1.40 99 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 26.40 -1.40 98 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 26.70 -1.40 97 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 26.90 -1.40 96 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 27.10 -1.40 95 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 27.30 -1.50 94 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 27.60 -1.40 93 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 27.80 -1.40 91 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 28.00 -1.40 90 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 28.20 -1.40 89 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 28.40 -1.40 88 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 28.60 -1.40 87 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 28.80 -1.40 86 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 29.00 -1.40 85 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 29.20 -1.40 84 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 29.40 -1.40 83 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 29.50 -1.50 82 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 29.70 -1.50 81 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 29.90 -1.40 80 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 30.10 -1.40 79 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 30.20 -1.50 77 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 30.40 -1.40 76 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 30.60 -1.40 75 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 30.70 -1.50 74 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 30.90 -1.40 73 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 31.00 -1.50 72 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 31.20 -1.40 71 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 31.30 -1.40 70 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 31.50 -1.40 69 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 31.60 -1.40 68 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 31.70 -1.40 67 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 31.90 -1.40 66 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 32.00 -1.40 64 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 32.10 -1.40 63 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 32.30 -1.30 62 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 32.40 -1.40 61 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 32.50 -1.40 60 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 32.60 -1.40 59 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 32.80 -1.30 58 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 32.90 -1.30 57 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 33.00 -1.30 56 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 33.10 -1.30 55 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 33.20 -1.30 54 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 33.30 -1.30 53 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 33.50 -1.20 52 0 0 0
SEP-26 1750 P 0.00 0.00 0.00 33.60 -1.20 50 0 0 0
SEP-26 1760 P 0.00 0.00 0.00 33.70 -1.20 49 0 0 0
SEP-26 1770 P 0.00 0.00 0.00 33.80 -1.20 48 0 0 0
SEP-26 1780 P 0.00 0.00 0.00 33.90 -1.20 47 0 0 0
SEP-26 1790 P 0.00 0.00 0.00 34.10 -1.10 46 0 0 0
SEP-26 1800 P 0.00 0.00 0.00 34.20 -1.10 45 0 0 0
SEP-26 1810 P 0.00 0.00 0.00 34.30 -1.20 44 0 0 0
SEP-26 1820 P 0.00 0.00 0.00 34.50 -1.10 43 0 0 0
SEP-26 1830 P 0.00 0.00 0.00 34.60 -1.10 42 0 0 0
SEP-26 1840 P 0.00 0.00 0.00 34.80 -1.00 41 0 0 0
SEP-26 1850 P 0.00 0.00 0.00 34.90 -1.10 40 0 0 0
SEP-26 1860 P 0.00 0.00 0.00 35.10 -1.00 39 0 0 0
SEP-26 1870 P 0.00 0.00 0.00 35.30 -1.00 37 0 0 0
SEP-26 1880 P 0.00 0.00 0.00 35.50 -0.90 36 0 0 0
SEP-26 1890 P 0.00 0.00 0.00 35.70 -0.90 35 0 0 0
SEP-26 1900 P 0.00 0.00 0.00 35.90 -0.90 34 0 0 0
SEP-26 1910 P 0.00 0.00 0.00 36.20 -0.80 33 0 0 0
SEP-26 1920 P 0.00 0.00 0.00 36.40 -0.80 32 0 0 0
SEP-26 1930 P 0.00 0.00 0.00 36.70 -0.80 31 0 0 0
SEP-26 1940 P 0.00 0.00 0.00 37.10 -0.70 30 0 0 0
SEP-26 1950 P 0.00 0.00 0.00 37.40 -0.70 29 0 0 0
SEP-26 1960 P 0.00 0.00 0.00 37.90 -0.50 28 0 0 0
SEP-26 1970 P 0.00 0.00 0.00 38.30 -0.50 27 0 0 0
SEP-26 1980 P 0.00 0.00 0.00 38.80 -0.40 26 0 0 0
SEP-26 1990 P 0.00 0.00 0.00 39.40 -0.30 24 0 0 0
SEP-26 2000 P 0.00 0.00 0.00 40.10 -0.10 23 0 0 0
SEP-26 2010 P 0.00 0.00 0.00 40.80 -0.10 22 0 0 0
SEP-26 2020 P 0.00 0.00 0.00 41.70 +0.10 21 0 0 0
SEP-26 2030 P 0.00 0.00 0.00 42.60 +0.20 20 0 0 0
SEP-26 2040 P 0.00 0.00 0.00 43.80 +0.50 19 0 0 0
SEP-26 2050 P 0.00 0.00 0.00 45.00 +0.60 18 0 0 0
SEP-26 2060 P 0.00 0.00 0.00 46.60 +1.00 17 0 0 0
SEP-26 2070 P 0.00 0.00 0.00 48.30 +1.20 16 0 0 0
SEP-26 2080 P 0.00 0.00 0.00 52.10 +3.30 15 0 0 0
SEP-26 2090 P 0.00 0.00 0.00 56.30 +3.80 15 0 0 0
SEP-26 2100 P 0.00 0.00 0.00 60.80 +4.20 14 0 0 0
SEP-26 2110 P 0.00 0.00 0.00 65.70 +4.60 14 0 0 0
SEP-26 2120 P 0.00 0.00 0.00 71.10 +5.20 13 0 0 0
SEP-26 2130 P 0.00 0.00 0.00 76.90 +5.70 13 0 0 0
SEP-26 2140 P 0.00 0.00 0.00 83.20 +6.20 12 0 0 0
SEP-26 2150 P 0.00 0.00 0.00 90.00 +6.80 12 0 0 0
SEP-26 2160 P 0.00 0.00 0.00 97.30 +7.40 11 0 0 0
SEP-26 2170 P 0.00 0.00 0.00 105.10 +8.00 11 0 0 0
SEP-26 2180 P 0.00 0.00 0.00 113.30 +8.50 10 0 0 0
SEP-26 2190 P 0.00 0.00 0.00 122.00 +9.00 10 0 0 0
SEP-26 2200 P 0.00 0.00 0.00 131.10 +9.50 9 0 0 0
SEP-26 2210 P 0.00 0.00 0.00 140.50 +9.90 9 0 0 0
SEP-26 2220 P 0.00 0.00 0.00 150.10 +10.10 8 0 0 0
SEP-26 2230 P 0.00 0.00 0.00 159.90 +10.30 8 0 0 0
SEP-26 2240 P 0.00 0.00 0.00 169.80 +10.40 0 0 0 0
SEP-26 2250 P 0.00 0.00 0.00 179.80 +10.50 0 0 0 0
SEP-26 2260 P 0.00 0.00 0.00 189.80 +10.60 0 0 0 0
SEP-26 2270 P 0.00 0.00 0.00 199.80 +10.60 0 0 0 0
SEP-26 2280 P 0.00 0.00 0.00 209.80 +10.60 0 0 0 0
SEP-26 2290 P 0.00 0.00 0.00 219.80 +10.60 0 0 0 0
SEP-26 2300 P 0.00 0.00 0.00 229.80 +10.60 0 0 0 0
SEP-26 2310 P 0.00 0.00 0.00 239.80 +10.60 0 0 0 0
SEP-26 2320 P 0.00 0.00 0.00 249.80 +10.60 0 0 0 0
SEP-26 2330 P 0.00 0.00 0.00 259.80 +10.60 0 0 0 0
SEP-26 2340 P 0.00 0.00 0.00 269.80 +10.60 0 0 0 0
SEP-26 2350 P 0.00 0.00 0.00 279.80 +10.60 0 0 0 0
SEP-26 2360 P 0.00 0.00 0.00 289.80 +10.60 0 0 0 0
SEP-26 2370 P 0.00 0.00 0.00 299.80 +10.60 0 0 0 0
SEP-26 2380 P 0.00 0.00 0.00 309.80 +10.60 0 0 0 0
SEP-26 2390 P 0.00 0.00 0.00 319.80 +10.60 0 0 0 0
SEP-26 2400 P 0.00 0.00 0.00 329.80 +10.60 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
DEC-26 1020 C 0.00 0.00 0.00 1184.00 -14.20 131 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 1174.80 -14.10 130 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 1165.50 -14.20 129 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 1156.20 -14.20 128 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 1146.90 -14.20 127 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 1137.60 -14.20 126 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 1128.20 -14.20 125 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 1118.80 -14.20 124 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 1109.40 -14.30 123 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 1100.00 -14.20 122 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 1090.60 -14.20 121 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 1081.10 -14.30 120 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 1071.60 -14.30 118 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 1062.10 -14.30 117 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 1052.60 -14.30 116 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 1043.10 -14.20 115 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 1033.50 -14.30 114 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 1023.90 -14.30 113 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 1014.30 -14.30 112 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 1004.70 -14.30 111 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 995.00 -14.30 110 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 985.40 -14.30 109 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 975.70 -14.30 108 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 965.90 -14.40 107 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 956.20 -14.30 105 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 946.40 -14.40 104 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 936.70 -14.30 103 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 926.90 -14.30 102 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 917.00 -14.40 101 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 907.20 -14.30 100 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 897.30 -14.30 99 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 887.40 -14.40 98 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 877.50 -14.30 97 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 867.60 -14.30 96 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 857.60 -14.30 95 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 847.60 -14.40 94 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 837.60 -14.40 93 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 827.60 -14.30 91 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 817.50 -14.40 90 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 807.50 -14.30 89 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 797.40 -14.30 88 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 787.30 -14.30 87 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 777.10 -14.40 86 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 767.00 -14.30 85 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 756.80 -14.30 84 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 746.60 -14.30 83 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 736.40 -14.30 82 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 726.10 -14.30 81 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 715.80 -14.40 80 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 705.50 -14.40 78 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 695.20 -14.30 77 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 684.90 -14.30 76 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 674.50 -14.30 75 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 664.20 -14.30 74 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 653.80 -14.20 73 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 643.30 -14.30 72 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 632.90 -14.30 71 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 622.40 -14.30 70 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 611.90 -14.30 69 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 601.40 -14.30 68 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 590.90 -14.30 67 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 580.40 -14.20 66 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 569.80 -14.20 64 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 559.20 -14.20 63 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 548.60 -14.20 62 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 538.00 -14.20 61 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 527.30 -14.20 60 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 516.60 -14.20 59 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 505.90 -14.20 58 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 495.20 -14.20 57 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 484.50 -14.10 56 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 473.80 -14.10 55 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 463.00 -14.10 54 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 452.20 -14.10 53 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 441.40 -14.10 51 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 430.60 -14.00 50 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 419.70 -14.10 49 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 408.90 -14.00 48 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 398.00 -14.00 47 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 387.10 -14.00 46 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 376.20 -14.00 45 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 365.30 -13.90 44 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 354.40 -13.90 43 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 343.40 -13.90 42 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 332.50 -13.80 41 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 321.50 -13.80 40 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 310.50 -13.80 39 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 299.50 -13.80 37 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 288.50 -13.80 36 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 277.50 -13.70 35 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 266.50 -13.70 34 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 255.50 -13.60 33 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 244.50 -13.60 32 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 233.50 -13.50 31 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 222.50 -13.40 30 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 211.50 -13.40 29 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 200.50 -13.30 28 0 0 0
DEC-26 1990 C 0.00 0.00 0.00 189.50 -13.30 27 0 0 0
DEC-26 2000 C 0.00 0.00 0.00 178.50 -13.20 26 0 0 0
DEC-26 2010 C 0.00 0.00 0.00 167.60 -13.10 24 0 0 0
DEC-26 2020 C 0.00 0.00 0.00 156.70 -13.00 23 0 0 0
DEC-26 2030 C 0.00 0.00 0.00 145.80 -13.00 22 0 0 0
DEC-26 2040 C 0.00 0.00 0.00 135.00 -12.80 21 0 0 0
DEC-26 2050 C 0.00 0.00 0.00 124.20 -12.80 20 0 0 0
DEC-26 2060 C 0.00 0.00 0.00 113.50 -12.60 19 0 0 0
DEC-26 2070 C 0.00 0.00 0.00 102.90 -12.50 18 0 0 0
DEC-26 2080 C 0.00 0.00 0.00 92.40 -12.30 17 0 0 0
DEC-26 2090 C 0.00 0.00 0.00 82.10 -12.00 16 0 0 0
DEC-26 2100 C 0.00 0.00 0.00 74.90 -8.80 15 0 0 0
DEC-26 2110 C 0.00 0.00 0.00 67.90 -8.60 15 0 0 0
DEC-26 2120 C 0.00 0.00 0.00 61.10 -8.30 14 0 0 0
DEC-26 2130 C 0.00 0.00 0.00 54.50 -8.00 14 0 0 0
DEC-26 2140 C 0.00 0.00 0.00 48.30 -7.60 13 0 0 0
DEC-26 2150 C 0.00 0.00 0.00 42.20 -7.40 13 0 0 0
DEC-26 2160 C 0.00 0.00 0.00 36.60 -6.90 12 0 0 0
DEC-26 2170 C 0.00 0.00 0.00 31.20 -6.50 12 0 0 0
DEC-26 2180 C 0.00 0.00 0.00 26.20 -6.00 11 0 0 0
DEC-26 2190 C 0.00 0.00 0.00 21.60 -5.50 11 0 0 0
DEC-26 2200 C 0.00 0.00 0.00 17.40 -5.00 10 0 0 0
DEC-26 2210 C 0.00 0.00 0.00 13.70 -4.50 10 0 0 0
DEC-26 2220 C 0.00 0.00 0.00 10.40 -3.90 9 0 0 0
DEC-26 2230 C 0.00 0.00 0.00 7.60 -3.40 9 0 0 0
DEC-26 2240 C 0.00 0.00 0.00 5.30 -2.80 8 0 0 0
DEC-26 2250 C 0.00 0.00 0.00 3.50 -2.20 8 0 0 0
DEC-26 2260 C 0.00 0.00 0.00 2.10 -1.70 7 0 0 0
DEC-26 2270 C 0.00 0.00 0.00 1.20 -1.10 7 0 0 0
DEC-26 2280 C 0.00 0.00 0.00 0.60 -0.70 6 0 0 0
DEC-26 2290 C 0.00 0.00 0.00 0.20 -0.50 6 0 0 0
DEC-26 2300 C 0.00 0.00 0.00 0.10 -0.20 5 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 6 0 0 0
DEC-26 2330 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 2340 C 0.00 0.00 0.00 0.10 0.00 6 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 7 0 0 0
DEC-26 2370 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2380 C 0.00 0.00 0.00 0.10 0.00 7 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 75.20 +0.30 111 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 75.30 +0.30 110 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 75.40 +0.30 109 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 75.50 +0.30 108 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 75.60 +0.30 107 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 75.70 +0.30 106 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 75.80 +0.30 104 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 75.90 +0.30 103 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 76.00 +0.30 102 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 76.10 +0.30 101 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 76.20 +0.30 100 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 76.30 +0.30 99 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 76.40 +0.30 98 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 76.50 +0.30 97 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 76.60 +0.30 96 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 76.70 +0.30 95 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 76.80 +0.30 94 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 76.90 +0.30 93 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 77.00 +0.30 92 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 77.10 +0.30 91 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 77.20 +0.30 90 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 77.30 +0.30 89 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 77.40 +0.30 88 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 77.50 +0.30 87 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 77.60 +0.30 86 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 77.70 +0.30 85 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 77.80 +0.30 84 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 77.90 +0.30 83 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 78.00 +0.30 82 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 78.10 +0.30 81 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 78.20 +0.30 80 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 78.30 +0.30 79 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 78.40 +0.30 78 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 78.50 +0.30 77 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 78.60 +0.30 76 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 78.70 +0.30 75 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 78.80 +0.30 75 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 78.90 +0.30 74 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 79.00 +0.30 73 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 79.10 +0.30 72 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 79.20 +0.30 71 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 79.30 +0.30 70 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 79.40 +0.30 69 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 79.50 +0.30 68 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 79.60 +0.30 68 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 79.70 +0.30 67 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 79.80 +0.30 66 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 79.90 +0.30 65 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 80.00 +0.30 64 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 80.10 +0.30 63 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 80.20 +0.30 62 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 80.30 +0.30 62 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 80.40 +0.30 61 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 80.50 +0.30 60 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 80.60 +0.30 59 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 80.70 +0.30 58 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 80.80 +0.30 58 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 80.90 +0.30 57 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 81.00 +0.30 56 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 81.10 +0.30 55 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 81.20 +0.30 54 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 81.30 +0.30 54 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 81.40 +0.30 53 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 81.50 +0.30 52 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 81.60 +0.30 51 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 81.70 +0.30 50 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 81.80 +0.30 50 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 81.90 +0.30 49 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 82.00 +0.30 48 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 82.10 +0.30 47 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 82.20 +0.30 46 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 82.30 +0.30 46 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 82.40 +0.30 45 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 82.50 +0.30 44 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 82.60 +0.30 43 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 82.70 +0.30 42 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 82.80 +0.30 42 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 82.90 +0.30 41 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 83.00 +0.30 40 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 83.10 +0.30 39 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 83.20 +0.30 39 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 83.30 +0.30 38 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 83.40 +0.30 37 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 83.50 +0.30 36 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 83.60 +0.30 35 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 83.70 +0.30 35 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 83.80 +0.30 34 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 83.90 +0.30 33 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 84.00 +0.30 32 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 84.10 +0.30 31 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 84.20 +0.30 31 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 84.30 +0.30 30 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 84.40 +0.30 29 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 84.50 +0.30 28 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 84.60 +0.30 27 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 84.70 +0.30 27 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 84.80 +0.30 26 0 0 0
DEC-26 1990 P 0.00 0.00 0.00 84.90 +0.30 25 0 0 0
DEC-26 2000 P 0.00 0.00 0.00 85.00 +0.30 24 0 0 0
DEC-26 2010 P 0.00 0.00 0.00 85.10 +0.30 23 0 0 0
DEC-26 2020 P 0.00 0.00 0.00 85.20 +0.30 22 0 0 0
DEC-26 2030 P 0.00 0.00 0.00 85.30 +0.30 21 0 0 0
DEC-26 2040 P 0.00 0.00 0.00 85.40 +0.30 21 0 0 0
DEC-26 2050 P 0.00 0.00 0.00 85.50 +0.30 20 0 0 0
DEC-26 2060 P 0.00 0.00 0.00 85.60 +0.30 19 0 0 0
DEC-26 2070 P 0.00 0.00 0.00 85.70 +0.30 18 0 0 0
DEC-26 2080 P 0.00 0.00 0.00 85.80 +0.30 17 0 0 0
DEC-26 2090 P 0.00 0.00 0.00 85.90 +0.30 16 0 0 0
DEC-26 2100 P 0.00 0.00 0.00 88.70 +3.00 15 0 0 0
DEC-26 2110 P 0.00 0.00 0.00 91.70 +3.20 15 0 0 0
DEC-26 2120 P 0.00 0.00 0.00 94.90 +3.50 14 0 0 0
DEC-26 2130 P 0.00 0.00 0.00 98.30 +3.80 14 0 0 0
DEC-26 2140 P 0.00 0.00 0.00 102.10 +4.20 13 0 0 0
DEC-26 2150 P 0.00 0.00 0.00 106.00 +4.40 13 0 0 0
DEC-26 2160 P 0.00 0.00 0.00 110.40 +4.90 12 0 0 0
DEC-26 2170 P 0.00 0.00 0.00 115.00 +5.30 12 0 0 0
DEC-26 2180 P 0.00 0.00 0.00 120.00 +5.80 11 0 0 0
DEC-26 2190 P 0.00 0.00 0.00 125.40 +6.30 11 0 0 0
DEC-26 2200 P 0.00 0.00 0.00 131.20 +6.80 10 0 0 0
DEC-26 2210 P 0.00 0.00 0.00 137.50 +7.30 10 0 0 0
DEC-26 2220 P 0.00 0.00 0.00 144.20 +7.90 9 0 0 0
DEC-26 2230 P 0.00 0.00 0.00 151.40 +8.40 9 0 0 0
DEC-26 2240 P 0.00 0.00 0.00 159.10 +9.00 8 0 0 0
DEC-26 2250 P 0.00 0.00 0.00 167.30 +9.60 8 0 0 0
DEC-26 2260 P 0.00 0.00 0.00 175.90 +10.10 7 0 0 0
DEC-26 2270 P 0.00 0.00 0.00 185.00 +10.70 7 0 0 0
DEC-26 2280 P 0.00 0.00 0.00 194.40 +11.10 6 0 0 0
DEC-26 2290 P 0.00 0.00 0.00 204.00 +11.30 6 0 0 0
DEC-26 2300 P 0.00 0.00 0.00 213.90 +11.60 5 0 0 0
DEC-26 2310 P 0.00 0.00 0.00 223.80 +11.70 0 0 0 0
DEC-26 2320 P 0.00 0.00 0.00 233.80 +11.80 0 0 0 0
DEC-26 2330 P 0.00 0.00 0.00 243.80 +11.80 0 0 0 0
DEC-26 2340 P 0.00 0.00 0.00 253.80 +11.80 0 0 0 0
DEC-26 2350 P 0.00 0.00 0.00 263.80 +11.80 0 0 0 0
DEC-26 2360 P 0.00 0.00 0.00 273.80 +11.80 0 0 0 0
DEC-26 2370 P 0.00 0.00 0.00 283.80 +11.80 0 0 0 0
DEC-26 2380 P 0.00 0.00 0.00 293.80 +11.80 0 0 0 0
DEC-26 2390 P 0.00 0.00 0.00 303.80 +11.80 0 0 0 0
DEC-26 2400 P 0.00 0.00 0.00 313.80 +11.80 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 1070.90 -15.20 108 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 1061.00 -15.20 107 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 1051.00 -15.30 105 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 1041.00 -15.30 104 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 1031.00 -15.20 103 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 1020.90 -15.30 102 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 1010.80 -15.30 101 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 1000.60 -15.40 100 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 990.50 -15.30 99 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 980.30 -15.30 98 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 970.00 -15.30 97 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 959.70 -15.30 96 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 949.40 -15.30 95 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 939.00 -15.40 94 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 928.60 -15.40 93 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 918.20 -15.30 91 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 907.70 -15.40 90 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 897.20 -15.40 89 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 886.70 -15.30 88 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 876.10 -15.40 87 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 865.50 -15.30 86 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 854.80 -15.40 85 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 844.10 -15.40 84 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 833.40 -15.40 83 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 822.60 -15.40 82 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 811.80 -15.40 81 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 801.00 -15.40 80 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 790.10 -15.40 78 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 779.20 -15.40 77 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 768.30 -15.40 76 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 757.30 -15.40 75 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 746.30 -15.40 74 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 735.20 -15.40 73 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 724.10 -15.40 72 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 713.00 -15.40 71 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 701.90 -15.40 70 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 690.70 -15.40 69 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 679.50 -15.30 68 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 668.20 -15.40 67 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 656.90 -15.40 66 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 645.60 -15.40 64 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 634.20 -15.40 63 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 622.80 -15.40 62 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 611.40 -15.40 61 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 599.90 -15.40 60 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 588.40 -15.40 59 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 576.90 -15.30 58 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 565.30 -15.40 57 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 553.70 -15.40 56 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 542.10 -15.30 55 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 530.50 -15.30 54 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 518.80 -15.30 53 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 507.00 -15.30 51 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 495.30 -15.30 50 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 483.50 -15.30 49 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 471.70 -15.20 48 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 459.80 -15.30 47 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 448.00 -15.20 46 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 436.10 -15.20 45 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 424.10 -15.20 44 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 412.20 -15.10 43 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 400.20 -15.10 42 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 388.20 -15.10 41 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 376.10 -15.10 40 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 364.10 -15.00 39 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 352.00 -15.00 37 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 339.90 -15.00 36 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 327.70 -15.00 35 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 315.60 -14.90 34 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 303.40 -14.90 33 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 291.20 -14.90 32 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 279.00 -14.90 31 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 266.80 -14.80 30 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 254.50 -14.80 29 0 0 0
MAR-27 1990 C 0.00 0.00 0.00 242.30 -14.70 28 0 0 0
MAR-27 2000 C 0.00 0.00 0.00 230.00 -14.70 27 0 0 0
MAR-27 2010 C 0.00 0.00 0.00 217.80 -14.60 26 0 0 0
MAR-27 2020 C 0.00 0.00 0.00 205.50 -14.60 24 0 0 0
MAR-27 2030 C 0.00 0.00 0.00 193.30 -14.50 23 0 0 0
MAR-27 2040 C 0.00 0.00 0.00 181.00 -14.50 22 0 0 0
MAR-27 2050 C 0.00 0.00 0.00 168.80 -14.40 21 0 0 0
MAR-27 2060 C 0.00 0.00 0.00 156.60 -14.30 20 0 0 0
MAR-27 2070 C 0.00 0.00 0.00 144.50 -14.20 19 0 0 0
MAR-27 2080 C 0.00 0.00 0.00 132.40 -14.10 18 0 0 0
MAR-27 2090 C 0.00 0.00 0.00 120.40 -13.90 17 0 0 0
MAR-27 2100 C 0.00 0.00 0.00 108.40 -13.80 16 0 0 0
MAR-27 2110 C 0.00 0.00 0.00 100.40 -9.80 15 0 0 0
MAR-27 2120 C 0.00 0.00 0.00 92.60 -9.50 15 0 0 0
MAR-27 2130 C 0.00 0.00 0.00 84.90 -9.30 14 0 0 0
MAR-27 2140 C 0.00 0.00 0.00 77.40 -9.10 14 0 0 0
MAR-27 2150 C 0.00 0.00 0.00 70.10 -8.80 13 0 0 0
MAR-27 2160 C 0.00 0.00 0.00 63.00 -8.50 13 0 0 0
MAR-27 2170 C 0.00 0.00 0.00 56.10 -8.30 12 0 0 0
MAR-27 2180 C 0.00 0.00 0.00 49.50 -7.90 12 0 0 0
MAR-27 2190 C 0.00 0.00 0.00 43.20 -7.50 11 0 0 0
MAR-27 2200 C 0.00 0.00 0.00 37.20 -7.10 11 0 0 0
MAR-27 2210 C 0.00 0.00 0.00 31.50 -6.70 10 0 0 0
MAR-27 2220 C 0.00 0.00 0.00 26.20 -6.30 10 0 0 0
MAR-27 2230 C 0.00 0.00 0.00 21.40 -5.70 9 0 0 0
MAR-27 2240 C 0.00 0.00 0.00 17.00 -5.20 9 0 0 0
MAR-27 2250 C 0.00 0.00 0.00 13.10 -4.60 8 0 0 0
MAR-27 2260 C 0.00 0.00 0.00 9.70 -3.90 8 0 0 0
MAR-27 2270 C 0.00 0.00 0.00 6.80 -3.40 7 0 0 0
MAR-27 2280 C 0.00 0.00 0.00 4.50 -2.70 7 0 0 0
MAR-27 2290 C 0.00 0.00 0.00 2.80 -2.00 6 0 0 0
MAR-27 2300 C 0.00 0.00 0.00 1.50 -1.50 6 0 0 0
MAR-27 2310 C 0.00 0.00 0.00 0.70 -1.00 5 0 0 0
MAR-27 2320 C 0.00 0.00 0.00 0.30 -0.50 5 0 0 0
MAR-27 2330 C 0.00 0.00 0.00 0.10 -0.20 4 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 5 0 0 0
MAR-27 2360 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2370 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2380 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2390 C 0.00 0.00 0.00 0.10 0.00 5 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 99.80 +0.20 75 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 99.90 +0.20 74 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 100.00 +0.20 73 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 100.10 +0.20 72 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 100.20 +0.20 72 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 100.30 +0.20 71 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 100.40 +0.20 70 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 100.50 +0.20 69 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 100.60 +0.20 68 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 100.70 +0.20 68 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 100.80 +0.20 67 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 100.90 +0.20 66 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 101.00 +0.20 65 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 101.10 +0.20 65 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 101.20 +0.20 64 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 101.30 +0.20 63 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 101.40 +0.20 62 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 101.50 +0.20 62 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 101.60 +0.20 61 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 101.70 +0.20 60 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 101.80 +0.20 60 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 101.90 +0.20 59 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 102.00 +0.20 58 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 102.10 +0.20 57 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 102.20 +0.20 57 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 102.30 +0.20 56 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 102.40 +0.20 55 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 102.50 +0.20 55 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 102.60 +0.20 54 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 102.70 +0.20 53 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 102.80 +0.20 53 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 102.90 +0.20 52 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 103.00 +0.20 51 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 103.10 +0.20 50 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 103.20 +0.20 50 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 103.30 +0.20 49 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 103.40 +0.20 48 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 103.50 +0.20 48 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 103.60 +0.20 47 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 103.70 +0.20 46 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 103.80 +0.20 46 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 103.90 +0.20 45 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 104.00 +0.20 44 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 104.10 +0.20 44 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 104.20 +0.20 43 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 104.30 +0.20 43 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 104.40 +0.20 42 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 104.50 +0.20 41 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 104.60 +0.20 41 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 104.70 +0.20 40 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 104.80 +0.20 39 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 104.90 +0.20 39 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 105.00 +0.20 38 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 105.10 +0.20 37 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 105.20 +0.20 37 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 105.30 +0.20 36 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 105.40 +0.20 35 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 105.50 +0.20 35 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 105.60 +0.20 34 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 105.70 +0.20 33 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 105.80 +0.20 33 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 105.90 +0.20 32 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 106.00 +0.20 32 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 106.10 +0.20 31 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 106.20 +0.20 30 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 106.30 +0.20 30 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 106.40 +0.20 29 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 106.50 +0.20 28 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 106.60 +0.20 28 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 106.70 +0.20 27 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 106.80 +0.20 26 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 106.90 +0.20 26 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 107.00 +0.20 25 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 107.10 +0.20 24 0 0 0
MAR-27 1990 P 0.00 0.00 0.00 107.20 +0.20 24 0 0 0
MAR-27 2000 P 0.00 0.00 0.00 107.30 +0.20 23 0 0 0
MAR-27 2010 P 0.00 0.00 0.00 107.40 +0.20 22 0 0 0
MAR-27 2020 P 0.00 0.00 0.00 107.50 +0.20 22 0 0 0
MAR-27 2030 P 0.00 0.00 0.00 107.60 +0.20 21 0 0 0
MAR-27 2040 P 0.00 0.00 0.00 107.70 +0.20 20 0 0 0
MAR-27 2050 P 0.00 0.00 0.00 107.80 +0.20 20 0 0 0
MAR-27 2060 P 0.00 0.00 0.00 107.90 +0.20 19 0 0 0
MAR-27 2070 P 0.00 0.00 0.00 108.00 +0.20 18 0 0 0
MAR-27 2080 P 0.00 0.00 0.00 108.10 +0.20 17 0 0 0
MAR-27 2090 P 0.00 0.00 0.00 108.20 +0.20 17 0 0 0
MAR-27 2100 P 0.00 0.00 0.00 108.30 +0.20 16 0 0 0
MAR-27 2110 P 0.00 0.00 0.00 110.30 +2.10 15 0 0 0
MAR-27 2120 P 0.00 0.00 0.00 112.50 +2.40 15 0 0 0
MAR-27 2130 P 0.00 0.00 0.00 114.80 +2.60 14 0 0 0
MAR-27 2140 P 0.00 0.00 0.00 117.30 +2.80 14 0 0 0
MAR-27 2150 P 0.00 0.00 0.00 120.00 +3.10 13 0 0 0
MAR-27 2160 P 0.00 0.00 0.00 122.90 +3.40 13 0 0 0
MAR-27 2170 P 0.00 0.00 0.00 126.00 +3.60 12 0 0 0
MAR-27 2180 P 0.00 0.00 0.00 129.40 +4.00 12 0 0 0
MAR-27 2190 P 0.00 0.00 0.00 133.10 +4.40 11 0 0 0
MAR-27 2200 P 0.00 0.00 0.00 137.10 +4.80 11 0 0 0
MAR-27 2210 P 0.00 0.00 0.00 141.40 +5.20 10 0 0 0
MAR-27 2220 P 0.00 0.00 0.00 146.10 +5.60 10 0 0 0
MAR-27 2230 P 0.00 0.00 0.00 151.30 +6.20 9 0 0 0
MAR-27 2240 P 0.00 0.00 0.00 156.90 +6.70 9 0 0 0
MAR-27 2250 P 0.00 0.00 0.00 163.00 +7.30 8 0 0 0
MAR-27 2260 P 0.00 0.00 0.00 169.60 +8.00 8 0 0 0
MAR-27 2270 P 0.00 0.00 0.00 176.70 +8.50 7 0 0 0
MAR-27 2280 P 0.00 0.00 0.00 184.40 +9.20 7 0 0 0
MAR-27 2290 P 0.00 0.00 0.00 192.70 +9.90 6 0 0 0
MAR-27 2300 P 0.00 0.00 0.00 201.40 +10.40 6 0 0 0
MAR-27 2310 P 0.00 0.00 0.00 210.60 +10.90 5 0 0 0
MAR-27 2320 P 0.00 0.00 0.00 220.20 +11.40 5 0 0 0
MAR-27 2330 P 0.00 0.00 0.00 230.00 +11.70 4 0 0 0
MAR-27 2340 P 0.00 0.00 0.00 239.90 +11.80 0 0 0 0
MAR-27 2350 P 0.00 0.00 0.00 249.90 +11.90 0 0 0 0
MAR-27 2360 P 0.00 0.00 0.00 259.90 +11.90 0 0 0 0
MAR-27 2370 P 0.00 0.00 0.00 269.90 +11.90 0 0 0 0
MAR-27 2380 P 0.00 0.00 0.00 279.90 +11.90 0 0 0 0
MAR-27 2390 P 0.00 0.00 0.00 289.90 +11.90 0 0 0 0
MAR-27 2400 P 0.00 0.00 0.00 299.90 +11.90 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
JUN-27 1590 C 0.00 0.00 0.00 794.80 -22.80 72 0 0 0
JUN-27 1600 C 0.00 0.00 0.00 783.10 -22.80 71 0 0 0
JUN-27 1610 C 0.00 0.00 0.00 771.30 -22.90 70 0 0 0
JUN-27 1620 C 0.00 0.00 0.00 759.50 -22.90 69 0 0 0
JUN-27 1630 C 0.00 0.00 0.00 747.60 -23.00 68 0 0 0
JUN-27 1640 C 0.00 0.00 0.00 735.70 -23.00 67 0 0 0
JUN-27 1650 C 0.00 0.00 0.00 723.70 -23.10 66 0 0 0
JUN-27 1660 C 0.00 0.00 0.00 711.70 -23.10 64 0 0 0
JUN-27 1670 C 0.00 0.00 0.00 699.60 -23.20 63 0 0 0
JUN-27 1680 C 0.00 0.00 0.00 687.50 -23.20 62 0 0 0
JUN-27 1690 C 0.00 0.00 0.00 675.40 -23.20 61 0 0 0
JUN-27 1700 C 0.00 0.00 0.00 663.20 -23.20 60 0 0 0
JUN-27 1710 C 0.00 0.00 0.00 650.90 -23.30 59 0 0 0
JUN-27 1720 C 0.00 0.00 0.00 638.60 -23.40 58 0 0 0
JUN-27 1730 C 0.00 0.00 0.00 626.30 -23.40 57 0 0 0
JUN-27 1740 C 0.00 0.00 0.00 613.90 -23.40 56 0 0 0
JUN-27 1750 C 0.00 0.00 0.00 601.50 -23.40 55 0 0 0
JUN-27 1760 C 0.00 0.00 0.00 589.00 -23.50 54 0 0 0
JUN-27 1770 C 0.00 0.00 0.00 576.50 -23.50 53 0 0 0
JUN-27 1780 C 0.00 0.00 0.00 564.00 -23.50 51 0 0 0
JUN-27 1790 C 0.00 0.00 0.00 551.40 -23.50 50 0 0 0
JUN-27 1800 C 0.00 0.00 0.00 538.70 -23.60 49 0 0 0
JUN-27 1810 C 0.00 0.00 0.00 526.00 -23.70 48 0 0 0
JUN-27 1820 C 0.00 0.00 0.00 513.30 -23.70 47 0 0 0
JUN-27 1830 C 0.00 0.00 0.00 500.60 -23.70 46 0 0 0
JUN-27 1840 C 0.00 0.00 0.00 487.70 -23.80 45 0 0 0
JUN-27 1850 C 0.00 0.00 0.00 474.90 -23.80 44 0 0 0
JUN-27 1860 C 0.00 0.00 0.00 462.00 -23.80 43 0 0 0
JUN-27 1870 C 0.00 0.00 0.00 449.10 -23.80 42 0 0 0
JUN-27 1880 C 0.00 0.00 0.00 436.10 -23.90 41 0 0 0
JUN-27 1890 C 0.00 0.00 0.00 423.10 -23.90 40 0 0 0
JUN-27 1900 C 0.00 0.00 0.00 410.10 -23.90 39 0 0 0
JUN-27 1910 C 0.00 0.00 0.00 397.00 -24.00 37 0 0 0
JUN-27 1920 C 0.00 0.00 0.00 383.90 -24.00 36 0 0 0
JUN-27 1930 C 0.00 0.00 0.00 370.80 -24.00 35 0 0 0
JUN-27 1940 C 0.00 0.00 0.00 357.60 -24.00 34 0 0 0
JUN-27 1950 C 0.00 0.00 0.00 344.40 -24.00 33 0 0 0
JUN-27 1960 C 0.00 0.00 0.00 331.10 -24.10 32 0 0 0
JUN-27 1970 C 0.00 0.00 0.00 317.90 -24.00 31 0 0 0
JUN-27 1980 C 0.00 0.00 0.00 304.60 -24.10 30 0 0 0
JUN-27 1990 C 0.00 0.00 0.00 291.30 -24.00 29 0 0 0
JUN-27 2000 C 0.00 0.00 0.00 277.90 -24.10 28 0 0 0
JUN-27 2010 C 0.00 0.00 0.00 264.60 -24.10 27 0 0 0
JUN-27 2020 C 0.00 0.00 0.00 251.20 -24.10 26 0 0 0
JUN-27 2030 C 0.00 0.00 0.00 237.80 -24.10 24 0 0 0
JUN-27 2040 C 0.00 0.00 0.00 224.40 -24.10 23 0 0 0
JUN-27 2050 C 0.00 0.00 0.00 211.00 -24.00 22 0 0 0
JUN-27 2060 C 0.00 0.00 0.00 197.60 -24.00 21 0 0 0
JUN-27 2070 C 0.00 0.00 0.00 184.20 -24.00 20 0 0 0
JUN-27 2080 C 0.00 0.00 0.00 170.80 -23.90 19 0 0 0
JUN-27 2090 C 0.00 0.00 0.00 157.40 -23.90 18 0 0 0
JUN-27 2100 C 0.00 0.00 0.00 144.10 -23.80 17 0 0 0
JUN-27 2110 C 0.00 0.00 0.00 130.80 -23.80 16 0 0 0
JUN-27 2120 C 0.00 0.00 0.00 122.20 -19.00 15 0 0 0
JUN-27 2130 C 0.00 0.00 0.00 113.70 -14.30 15 0 0 0
JUN-27 2140 C 0.00 0.00 0.00 105.30 -14.10 14 0 0 0
JUN-27 2150 C 0.00 0.00 0.00 97.00 -14.00 14 0 0 0
JUN-27 2160 C 0.00 0.00 0.00 88.90 -13.80 13 0 0 0
JUN-27 2170 C 0.00 0.00 0.00 81.00 -13.50 13 0 0 0
JUN-27 2180 C 0.00 0.00 0.00 73.30 -13.20 12 0 0 0
JUN-27 2190 C 0.00 0.00 0.00 65.70 -12.90 12 0 0 0
JUN-27 2200 C 0.00 0.00 0.00 58.50 -12.50 11 0 0 0
JUN-27 2210 C 0.00 0.00 0.00 51.40 -12.20 11 0 0 0
JUN-27 2220 C 0.00 0.00 0.00 44.70 -11.70 10 0 0 0
JUN-27 2230 C 0.00 0.00 0.00 38.30 -11.20 10 0 0 0
JUN-27 2240 C 0.00 0.00 0.00 32.30 -10.60 9 0 0 0
JUN-27 2250 C 0.00 0.00 0.00 26.70 -10.00 9 0 0 0
JUN-27 2260 C 0.00 0.00 0.00 21.50 -9.30 8 0 0 0
JUN-27 2270 C 0.00 0.00 0.00 16.80 -8.50 8 0 0 0
JUN-27 2280 C 0.00 0.00 0.00 12.70 -7.60 7 0 0 0
JUN-27 2290 C 0.00 0.00 0.00 9.10 -6.70 7 0 0 0
JUN-27 2300 C 0.00 0.00 0.00 6.20 -5.60 6 0 0 0
JUN-27 2310 C 0.00 0.00 0.00 3.90 -4.60 6 0 0 0
JUN-27 2320 C 0.00 0.00 0.00 2.20 -3.50 5 0 0 0
JUN-27 2330 C 0.00 0.00 0.00 1.10 -2.40 5 0 0 0
JUN-27 2340 C 0.00 0.00 0.00 0.40 -1.60 4 0 0 0
JUN-27 2350 C 0.00 0.00 0.00 0.10 -0.90 4 0 0 0
JUN-27 2360 C 0.00 0.00 0.00 0.10 -0.30 4 0 0 0
JUN-27 2370 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2380 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2390 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2400 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 0.00 121.60 -5.00 46 0 0 0
JUN-27 1600 P 0.00 0.00 0.00 121.70 -5.00 45 0 0 0
JUN-27 1610 P 0.00 0.00 0.00 121.80 -5.00 45 0 0 0
JUN-27 1620 P 0.00 0.00 0.00 121.90 -5.00 44 0 0 0
JUN-27 1630 P 0.00 0.00 0.00 122.00 -5.00 44 0 0 0
JUN-27 1640 P 0.00 0.00 0.00 122.10 -5.00 43 0 0 0
JUN-27 1650 P 0.00 0.00 0.00 122.20 -5.00 42 0 0 0
JUN-27 1660 P 0.00 0.00 0.00 122.30 -5.00 42 0 0 0
JUN-27 1670 P 0.00 0.00 0.00 122.40 -5.00 41 0 0 0
JUN-27 1680 P 0.00 0.00 0.00 122.50 -5.00 41 0 0 0
JUN-27 1690 P 0.00 0.00 0.00 122.60 -5.00 40 0 0 0
JUN-27 1700 P 0.00 0.00 0.00 122.70 -5.00 40 0 0 0
JUN-27 1710 P 0.00 0.00 0.00 122.80 -5.00 39 0 0 0
JUN-27 1720 P 0.00 0.00 0.00 122.90 -5.00 38 0 0 0
JUN-27 1730 P 0.00 0.00 0.00 123.00 -5.00 38 0 0 0
JUN-27 1740 P 0.00 0.00 0.00 123.10 -5.00 37 0 0 0
JUN-27 1750 P 0.00 0.00 0.00 123.20 -5.00 37 0 0 0
JUN-27 1760 P 0.00 0.00 0.00 123.30 -5.00 36 0 0 0
JUN-27 1770 P 0.00 0.00 0.00 123.40 -5.00 36 0 0 0
JUN-27 1780 P 0.00 0.00 0.00 123.50 -5.00 35 0 0 0
JUN-27 1790 P 0.00 0.00 0.00 123.60 -5.00 34 0 0 0
JUN-27 1800 P 0.00 0.00 0.00 123.70 -5.00 34 0 0 0
JUN-27 1810 P 0.00 0.00 0.00 123.80 -5.00 33 0 0 0
JUN-27 1820 P 0.00 0.00 0.00 123.90 -5.00 33 0 0 0
JUN-27 1830 P 0.00 0.00 0.00 124.00 -5.00 32 0 0 0
JUN-27 1840 P 0.00 0.00 0.00 124.10 -5.00 32 0 0 0
JUN-27 1850 P 0.00 0.00 0.00 124.20 -5.00 31 0 0 0
JUN-27 1860 P 0.00 0.00 0.00 124.30 -5.00 31 0 0 0
JUN-27 1870 P 0.00 0.00 0.00 124.40 -5.00 30 0 0 0
JUN-27 1880 P 0.00 0.00 0.00 124.50 -5.00 29 0 0 0
JUN-27 1890 P 0.00 0.00 0.00 124.60 -5.00 29 0 0 0
JUN-27 1900 P 0.00 0.00 0.00 124.70 -5.00 28 0 0 0
JUN-27 1910 P 0.00 0.00 0.00 124.80 -5.00 28 0 0 0
JUN-27 1920 P 0.00 0.00 0.00 124.90 -5.00 27 0 0 0
JUN-27 1930 P 0.00 0.00 0.00 125.00 -5.00 27 0 0 0
JUN-27 1940 P 0.00 0.00 0.00 125.10 -5.00 26 0 0 0
JUN-27 1950 P 0.00 0.00 0.00 125.20 -5.00 25 0 0 0
JUN-27 1960 P 0.00 0.00 0.00 125.30 -5.00 25 0 0 0
JUN-27 1970 P 0.00 0.00 0.00 125.40 -5.00 24 0 0 0
JUN-27 1980 P 0.00 0.00 0.00 125.50 -5.00 24 0 0 0
JUN-27 1990 P 0.00 0.00 0.00 125.60 -5.00 23 0 0 0
JUN-27 2000 P 0.00 0.00 0.00 125.70 -5.00 23 0 0 0
JUN-27 2010 P 0.00 0.00 0.00 125.80 -5.00 22 0 0 0
JUN-27 2020 P 0.00 0.00 0.00 125.90 -5.00 21 0 0 0
JUN-27 2030 P 0.00 0.00 0.00 126.00 -5.00 21 0 0 0
JUN-27 2040 P 0.00 0.00 0.00 126.10 -5.00 20 0 0 0
JUN-27 2050 P 0.00 0.00 0.00 126.20 -5.00 20 0 0 0
JUN-27 2060 P 0.00 0.00 0.00 126.30 -5.00 19 0 0 0
JUN-27 2070 P 0.00 0.00 0.00 126.40 -5.00 18 0 0 0
JUN-27 2080 P 0.00 0.00 0.00 126.50 -5.00 18 0 0 0
JUN-27 2090 P 0.00 0.00 0.00 126.60 -5.00 17 0 0 0
JUN-27 2100 P 0.00 0.00 0.00 126.70 -5.00 16 0 0 0
JUN-27 2110 P 0.00 0.00 0.00 126.80 -5.00 16 0 0 0
JUN-27 2120 P 0.00 0.00 0.00 128.20 -3.70 15 0 0 0
JUN-27 2130 P 0.00 0.00 0.00 129.70 -2.30 15 0 0 0
JUN-27 2140 P 0.00 0.00 0.00 131.30 -2.10 14 0 0 0
JUN-27 2150 P 0.00 0.00 0.00 133.00 -2.00 14 0 0 0
JUN-27 2160 P 0.00 0.00 0.00 134.90 -1.80 13 0 0 0
JUN-27 2170 P 0.00 0.00 0.00 137.00 -1.50 13 0 0 0
JUN-27 2180 P 0.00 0.00 0.00 139.30 -1.20 12 0 0 0
JUN-27 2190 P 0.00 0.00 0.00 141.70 -0.90 12 0 0 0
JUN-27 2200 P 0.00 0.00 0.00 144.50 -0.50 11 0 0 0
JUN-27 2210 P 0.00 0.00 0.00 147.40 -0.20 11 0 0 0
JUN-27 2220 P 0.00 0.00 0.00 150.70 +0.30 10 0 0 0
JUN-27 2230 P 0.00 0.00 0.00 154.30 +0.80 10 0 0 0
JUN-27 2240 P 0.00 0.00 0.00 158.30 +1.40 9 0 0 0
JUN-27 2250 P 0.00 0.00 0.00 162.70 +2.00 9 0 0 0
JUN-27 2260 P 0.00 0.00 0.00 167.50 +2.70 8 0 0 0
JUN-27 2270 P 0.00 0.00 0.00 172.80 +3.50 8 0 0 0
JUN-27 2280 P 0.00 0.00 0.00 178.70 +4.40 7 0 0 0
JUN-27 2290 P 0.00 0.00 0.00 185.10 +5.30 7 0 0 0
JUN-27 2300 P 0.00 0.00 0.00 192.20 +6.40 6 0 0 0
JUN-27 2310 P 0.00 0.00 0.00 199.90 +7.40 6 0 0 0
JUN-27 2320 P 0.00 0.00 0.00 208.20 +8.50 5 0 0 0
JUN-27 2330 P 0.00 0.00 0.00 217.10 +9.60 5 0 0 0
JUN-27 2340 P 0.00 0.00 0.00 226.40 +10.40 4 0 0 0
JUN-27 2350 P 0.00 0.00 0.00 236.10 +11.10 4 0 0 0
JUN-27 2360 P 0.00 0.00 0.00 246.00 +11.60 0 0 0 0
JUN-27 2370 P 0.00 0.00 0.00 256.00 +11.90 0 0 0 0
JUN-27 2380 P 0.00 0.00 0.00 266.00 +12.00 0 0 0 0
JUN-27 2390 P 0.00 0.00 0.00 276.00 +12.00 0 0 0 0
JUN-27 2400 P 0.00 0.00 0.00 286.00 +12.00 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-27 1640 C 0.00 0.00 0.00 817.20 -17.30 69 0 0 0
SEP-27 1650 C 0.00 0.00 0.00 804.70 -17.30 68 0 0 0
SEP-27 1660 C 0.00 0.00 0.00 792.20 -17.30 67 0 0 0
SEP-27 1670 C 0.00 0.00 0.00 779.60 -17.30 66 0 0 0
SEP-27 1680 C 0.00 0.00 0.00 766.90 -17.40 64 0 0 0
SEP-27 1690 C 0.00 0.00 0.00 754.20 -17.40 63 0 0 0
SEP-27 1700 C 0.00 0.00 0.00 741.50 -17.30 62 0 0 0
SEP-27 1710 C 0.00 0.00 0.00 728.60 -17.40 61 0 0 0
SEP-27 1720 C 0.00 0.00 0.00 715.70 -17.40 60 0 0 0
SEP-27 1730 C 0.00 0.00 0.00 702.80 -17.40 59 0 0 0
SEP-27 1740 C 0.00 0.00 0.00 689.80 -17.40 58 0 0 0
SEP-27 1750 C 0.00 0.00 0.00 676.80 -17.30 57 0 0 0
SEP-27 1760 C 0.00 0.00 0.00 663.70 -17.30 56 0 0 0
SEP-27 1770 C 0.00 0.00 0.00 650.50 -17.40 55 0 0 0
SEP-27 1780 C 0.00 0.00 0.00 637.30 -17.40 54 0 0 0
SEP-27 1790 C 0.00 0.00 0.00 624.00 -17.40 53 0 0 0
SEP-27 1800 C 0.00 0.00 0.00 610.70 -17.40 51 0 0 0
SEP-27 1810 C 0.00 0.00 0.00 597.30 -17.40 50 0 0 0
SEP-27 1820 C 0.00 0.00 0.00 583.90 -17.40 49 0 0 0
SEP-27 1830 C 0.00 0.00 0.00 570.40 -17.40 48 0 0 0
SEP-27 1840 C 0.00 0.00 0.00 556.90 -17.40 47 0 0 0
SEP-27 1850 C 0.00 0.00 0.00 543.30 -17.40 46 0 0 0
SEP-27 1860 C 0.00 0.00 0.00 529.70 -17.40 45 0 0 0
SEP-27 1870 C 0.00 0.00 0.00 516.00 -17.40 44 0 0 0
SEP-27 1880 C 0.00 0.00 0.00 502.30 -17.30 43 0 0 0
SEP-27 1890 C 0.00 0.00 0.00 488.50 -17.30 42 0 0 0
SEP-27 1900 C 0.00 0.00 0.00 474.70 -17.30 41 0 0 0
SEP-27 1910 C 0.00 0.00 0.00 460.80 -17.30 40 0 0 0
SEP-27 1920 C 0.00 0.00 0.00 446.90 -17.30 39 0 0 0
SEP-27 1930 C 0.00 0.00 0.00 432.90 -17.30 37 0 0 0
SEP-27 1940 C 0.00 0.00 0.00 418.90 -17.30 36 0 0 0
SEP-27 1950 C 0.00 0.00 0.00 404.80 -17.30 35 0 0 0
SEP-27 1960 C 0.00 0.00 0.00 390.70 -17.30 34 0 0 0
SEP-27 1970 C 0.00 0.00 0.00 376.60 -17.20 33 0 0 0
SEP-27 1980 C 0.00 0.00 0.00 362.40 -17.20 32 0 0 0
SEP-27 1990 C 0.00 0.00 0.00 348.20 -17.20 31 0 0 0
SEP-27 2000 C 0.00 0.00 0.00 333.90 -17.20 30 0 0 0
SEP-27 2010 C 0.00 0.00 0.00 319.60 -17.20 29 0 0 0
SEP-27 2020 C 0.00 0.00 0.00 305.30 -17.10 28 0 0 0
SEP-27 2030 C 0.00 0.00 0.00 290.90 -17.10 27 0 0 0
SEP-27 2040 C 0.00 0.00 0.00 276.50 -17.10 26 0 0 0
SEP-27 2050 C 0.00 0.00 0.00 262.10 -17.00 24 0 0 0
SEP-27 2060 C 0.00 0.00 0.00 247.70 -17.00 23 0 0 0
SEP-27 2070 C 0.00 0.00 0.00 233.30 -16.90 22 0 0 0
SEP-27 2080 C 0.00 0.00 0.00 218.80 -16.80 21 0 0 0
SEP-27 2090 C 0.00 0.00 0.00 204.30 -16.80 20 0 0 0
SEP-27 2100 C 0.00 0.00 0.00 189.90 -16.70 19 0 0 0
SEP-27 2110 C 0.00 0.00 0.00 175.40 -16.70 18 0 0 0
SEP-27 2120 C 0.00 0.00 0.00 161.00 -16.50 17 0 0 0
SEP-27 2130 C 0.00 0.00 0.00 146.60 -16.40 16 0 0 0
SEP-27 2140 C 0.00 0.00 0.00 137.60 -11.00 15 0 0 0
SEP-27 2150 C 0.00 0.00 0.00 128.60 -10.80 15 0 0 0
SEP-27 2160 C 0.00 0.00 0.00 119.70 -10.70 14 0 0 0
SEP-27 2170 C 0.00 0.00 0.00 110.90 -10.60 14 0 0 0
SEP-27 2180 C 0.00 0.00 0.00 102.30 -10.30 13 0 0 0
SEP-27 2190 C 0.00 0.00 0.00 93.80 -10.10 13 0 0 0
SEP-27 2200 C 0.00 0.00 0.00 85.50 -9.90 12 0 0 0
SEP-27 2210 C 0.00 0.00 0.00 77.30 -9.70 12 0 0 0
SEP-27 2220 C 0.00 0.00 0.00 69.40 -9.40 11 0 0 0
SEP-27 2230 C 0.00 0.00 0.00 61.70 -9.10 11 0 0 0
SEP-27 2240 C 0.00 0.00 0.00 54.30 -8.70 10 0 0 0
SEP-27 2250 C 0.00 0.00 0.00 47.20 -8.30 10 0 0 0
SEP-27 2260 C 0.00 0.00 0.00 40.40 -7.90 9 0 0 0
SEP-27 2270 C 0.00 0.00 0.00 34.00 -7.50 9 0 0 0
SEP-27 2280 C 0.00 0.00 0.00 28.00 - 8 0 0 -
SEP-27 2290 C 0.00 0.00 0.00 22.50 - 8 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 1640 P 0.00 0.00 0.00 143.00 +0.10 42 0 0 0
SEP-27 1650 P 0.00 0.00 0.00 143.10 +0.10 41 0 0 0
SEP-27 1660 P 0.00 0.00 0.00 143.20 +0.10 41 0 0 0
SEP-27 1670 P 0.00 0.00 0.00 143.30 +0.10 40 0 0 0
SEP-27 1680 P 0.00 0.00 0.00 143.40 +0.10 39 0 0 0
SEP-27 1690 P 0.00 0.00 0.00 143.50 +0.10 39 0 0 0
SEP-27 1700 P 0.00 0.00 0.00 143.60 +0.10 38 0 0 0
SEP-27 1710 P 0.00 0.00 0.00 143.70 +0.10 38 0 0 0
SEP-27 1720 P 0.00 0.00 0.00 143.80 +0.10 37 0 0 0
SEP-27 1730 P 0.00 0.00 0.00 143.90 +0.10 37 0 0 0
SEP-27 1740 P 0.00 0.00 0.00 144.00 +0.10 36 0 0 0
SEP-27 1750 P 0.00 0.00 0.00 144.10 +0.10 36 0 0 0
SEP-27 1760 P 0.00 0.00 0.00 144.20 +0.10 35 0 0 0
SEP-27 1770 P 0.00 0.00 0.00 144.30 +0.10 35 0 0 0
SEP-27 1780 P 0.00 0.00 0.00 144.40 +0.10 34 0 0 0
SEP-27 1790 P 0.00 0.00 0.00 144.50 +0.10 34 0 0 0
SEP-27 1800 P 0.00 0.00 0.00 144.60 +0.10 33 0 0 0
SEP-27 1810 P 0.00 0.00 0.00 144.70 +0.10 33 0 0 0
SEP-27 1820 P 0.00 0.00 0.00 144.80 +0.10 32 0 0 0
SEP-27 1830 P 0.00 0.00 0.00 144.90 +0.10 32 0 0 0
SEP-27 1840 P 0.00 0.00 0.00 145.00 +0.10 31 0 0 0
SEP-27 1850 P 0.00 0.00 0.00 145.10 +0.10 31 0 0 0
SEP-27 1860 P 0.00 0.00 0.00 145.20 +0.10 30 0 0 0
SEP-27 1870 P 0.00 0.00 0.00 145.30 +0.10 30 0 0 0
SEP-27 1880 P 0.00 0.00 0.00 145.40 +0.10 29 0 0 0
SEP-27 1890 P 0.00 0.00 0.00 145.50 +0.10 29 0 0 0
SEP-27 1900 P 0.00 0.00 0.00 145.60 +0.10 28 0 0 0
SEP-27 1910 P 0.00 0.00 0.00 145.70 +0.10 28 0 0 0
SEP-27 1920 P 0.00 0.00 0.00 145.80 +0.10 27 0 0 0
SEP-27 1930 P 0.00 0.00 0.00 145.90 +0.10 27 0 0 0
SEP-27 1940 P 0.00 0.00 0.00 146.00 +0.10 26 0 0 0
SEP-27 1950 P 0.00 0.00 0.00 146.10 +0.10 26 0 0 0
SEP-27 1960 P 0.00 0.00 0.00 146.20 +0.10 25 0 0 0
SEP-27 1970 P 0.00 0.00 0.00 146.30 +0.10 25 0 0 0
SEP-27 1980 P 0.00 0.00 0.00 146.40 +0.10 24 0 0 0
SEP-27 1990 P 0.00 0.00 0.00 146.50 +0.10 23 0 0 0
SEP-27 2000 P 0.00 0.00 0.00 146.60 +0.10 23 0 0 0
SEP-27 2010 P 0.00 0.00 0.00 146.70 +0.10 22 0 0 0
SEP-27 2020 P 0.00 0.00 0.00 146.80 +0.10 22 0 0 0
SEP-27 2030 P 0.00 0.00 0.00 146.90 +0.10 21 0 0 0
SEP-27 2040 P 0.00 0.00 0.00 147.00 +0.10 21 0 0 0
SEP-27 2050 P 0.00 0.00 0.00 147.10 +0.10 20 0 0 0
SEP-27 2060 P 0.00 0.00 0.00 147.20 +0.10 20 0 0 0
SEP-27 2070 P 0.00 0.00 0.00 147.30 +0.10 19 0 0 0
SEP-27 2080 P 0.00 0.00 0.00 147.40 +0.10 19 0 0 0
SEP-27 2090 P 0.00 0.00 0.00 147.50 +0.10 18 0 0 0
SEP-27 2100 P 0.00 0.00 0.00 147.60 +0.10 18 0 0 0
SEP-27 2110 P 0.00 0.00 0.00 147.70 +0.10 17 0 0 0
SEP-27 2120 P 0.00 0.00 0.00 147.80 +0.10 16 0 0 0
SEP-27 2130 P 0.00 0.00 0.00 147.90 +0.10 16 0 0 0
SEP-27 2140 P 0.00 0.00 0.00 148.90 +1.00 15 0 0 0
SEP-27 2150 P 0.00 0.00 0.00 149.90 +1.20 15 0 0 0
SEP-27 2160 P 0.00 0.00 0.00 151.00 +1.30 14 0 0 0
SEP-27 2170 P 0.00 0.00 0.00 152.20 +1.40 14 0 0 0
SEP-27 2180 P 0.00 0.00 0.00 153.60 +1.70 13 0 0 0
SEP-27 2190 P 0.00 0.00 0.00 155.10 +1.90 13 0 0 0
SEP-27 2200 P 0.00 0.00 0.00 156.80 +2.10 12 0 0 0
SEP-27 2210 P 0.00 0.00 0.00 158.60 +2.30 12 0 0 0
SEP-27 2220 P 0.00 0.00 0.00 160.70 +2.60 11 0 0 0
SEP-27 2230 P 0.00 0.00 0.00 163.00 +2.90 11 0 0 0
SEP-27 2240 P 0.00 0.00 0.00 165.60 +3.30 10 0 0 0
SEP-27 2250 P 0.00 0.00 0.00 168.50 +3.70 10 0 0 0
SEP-27 2260 P 0.00 0.00 0.00 171.70 +4.10 9 0 0 0
SEP-27 2270 P 0.00 0.00 0.00 175.30 +4.50 9 0 0 0
SEP-27 2280 P 0.00 0.00 0.00 179.30 - 8 0 0 -
SEP-27 2290 P 0.00 0.00 0.00 183.80 - 8 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED