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
04 SEP 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
SEP-26 890 C 0.00 0.00 0.00 1204.70 +32.90 145 0 0 0
SEP-26 895 C 0.00 0.00 0.00 1199.70 +32.80 145 0 0 0
SEP-26 900 C 0.00 0.00 0.00 1194.80 +32.90 144 0 0 0
SEP-26 905 C 0.00 0.00 0.00 1189.80 +32.80 144 0 0 0
SEP-26 910 C 0.00 0.00 0.00 1184.90 +32.90 143 0 0 0
SEP-26 915 C 0.00 0.00 0.00 1179.90 +32.80 143 0 0 0
SEP-26 920 C 0.00 0.00 0.00 1175.00 +32.90 142 0 0 0
SEP-26 925 C 0.00 0.00 0.00 1170.00 +32.80 142 0 0 0
SEP-26 930 C 0.00 0.00 0.00 1165.10 +32.90 141 0 0 0
SEP-26 935 C 0.00 0.00 0.00 1160.10 +32.80 140 0 0 0
SEP-26 940 C 0.00 0.00 0.00 1155.20 +32.90 140 0 0 0
SEP-26 945 C 0.00 0.00 0.00 1150.20 +32.80 139 0 0 0
SEP-26 950 C 0.00 0.00 0.00 1145.30 +32.90 139 0 0 0
SEP-26 955 C 0.00 0.00 0.00 1140.30 +32.80 138 0 0 0
SEP-26 960 C 0.00 0.00 0.00 1135.40 +32.90 138 0 0 0
SEP-26 965 C 0.00 0.00 0.00 1130.40 +32.80 137 0 0 0
SEP-26 970 C 0.00 0.00 0.00 1125.50 +32.90 137 0 0 0
SEP-26 975 C 0.00 0.00 0.00 1120.50 +32.80 136 0 0 0
SEP-26 980 C 0.00 0.00 0.00 1115.60 +32.90 136 0 0 0
SEP-26 985 C 0.00 0.00 0.00 1110.60 +32.80 135 0 0 0
SEP-26 990 C 0.00 0.00 0.00 1105.70 +32.90 135 0 0 0
SEP-26 995 C 0.00 0.00 0.00 1100.70 +32.80 134 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 1095.80 +32.80 134 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 1085.90 +32.80 133 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 1076.00 +32.80 132 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 1066.10 +32.80 130 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 1056.20 +32.80 129 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 1046.30 +32.80 128 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 1036.40 +32.80 127 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 1026.50 +32.80 126 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 1016.60 +32.70 125 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 1006.70 +32.70 124 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 996.80 +32.70 123 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 987.00 +32.80 122 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 977.10 +32.80 121 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 967.20 +32.70 120 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 957.30 +32.70 118 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 947.40 +32.70 117 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 937.50 +32.70 116 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 927.60 +32.70 115 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 917.80 +32.70 114 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 907.90 +32.70 113 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 898.00 +32.70 112 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 888.10 +32.60 111 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 878.20 +32.60 110 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 868.40 +32.70 109 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 858.50 +32.70 108 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 848.60 +32.60 107 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 838.70 +32.60 105 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 828.90 +32.70 105 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 819.00 +32.60 103 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 809.10 +32.60 102 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 799.20 +32.60 101 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 789.30 +32.60 100 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 779.50 +32.60 99 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 769.60 +32.60 98 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 759.70 +32.60 97 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 749.90 +32.60 96 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 740.00 +32.60 95 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 730.10 +32.60 94 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 720.20 +32.50 92 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 710.40 +32.60 92 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 700.50 +32.50 90 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 690.60 +32.50 89 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 680.70 +32.50 88 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 670.90 +32.50 87 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 661.00 +32.50 86 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 651.10 +32.50 85 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 641.30 +32.50 84 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 631.40 +32.50 83 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 621.50 +32.40 82 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 611.70 +32.50 81 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 601.80 +32.50 80 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 591.90 +32.40 78 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 582.10 +32.50 77 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 572.20 +32.40 76 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 562.30 +32.40 75 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 552.50 +32.40 74 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 542.60 +32.40 73 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 532.70 +32.40 72 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 522.90 +32.40 71 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 513.00 +32.40 70 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 503.10 +32.30 69 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 493.30 +32.40 68 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 483.40 +32.30 67 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 473.60 +32.30 66 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 463.70 +32.30 64 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 453.90 +32.30 63 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 444.00 +32.20 62 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 434.20 +32.30 61 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 424.30 +32.20 60 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 414.50 +32.20 59 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 404.60 +32.20 58 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 394.80 +32.20 57 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 385.00 +32.20 56 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 375.10 +32.10 55 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 365.30 +32.10 54 0 0 0
SEP-26 1750 C 0.00 0.00 0.00 355.50 +32.10 53 0 0 0
SEP-26 1760 C 0.00 0.00 0.00 345.70 +32.10 52 0 0 0
SEP-26 1770 C 0.00 0.00 0.00 335.80 +32.00 50 0 0 0
SEP-26 1780 C 0.00 0.00 0.00 326.00 +31.90 49 0 0 0
SEP-26 1790 C 0.00 0.00 0.00 316.20 +31.90 48 0 0 0
SEP-26 1800 C 0.00 0.00 0.00 306.40 +31.90 47 0 0 0
SEP-26 1810 C 0.00 0.00 0.00 296.70 +31.90 46 0 0 0
SEP-26 1820 C 0.00 0.00 0.00 286.90 +31.80 45 0 0 0
SEP-26 1830 C 0.00 0.00 0.00 277.10 +31.70 44 0 0 0
SEP-26 1840 C 0.00 0.00 0.00 267.40 +31.80 43 0 0 0
SEP-26 1850 C 0.00 0.00 0.00 257.60 +31.60 42 0 0 0
SEP-26 1860 C 0.00 0.00 0.00 247.90 +31.60 41 0 0 0
SEP-26 1870 C 0.00 0.00 0.00 238.10 +31.40 40 0 0 0
SEP-26 1880 C 0.00 0.00 0.00 228.40 +31.40 38 0 0 0
SEP-26 1890 C 0.00 0.00 0.00 218.80 +31.40 37 0 0 0
SEP-26 1900 C 0.00 0.00 0.00 209.10 +31.20 36 0 0 0
SEP-26 1910 C 0.00 0.00 0.00 199.40 +31.10 35 0 0 0
SEP-26 1920 C 0.00 0.00 0.00 189.80 +31.00 34 0 0 0
SEP-26 1930 C 0.00 0.00 0.00 180.20 +30.80 33 0 0 0
SEP-26 1940 C 0.00 0.00 0.00 170.70 +30.70 32 0 0 0
SEP-26 1950 C 0.00 0.00 0.00 161.20 +30.60 31 0 0 0
SEP-26 1960 C 0.00 0.00 0.00 151.70 +30.30 30 0 0 0
SEP-26 1970 C 0.00 0.00 0.00 142.20 +30.00 29 0 0 0
SEP-26 1980 C 0.00 0.00 0.00 132.90 +29.80 28 0 0 0
SEP-26 1990 C 0.00 0.00 0.00 123.50 +29.50 27 0 0 0
SEP-26 2000 C 0.00 0.00 0.00 114.30 +29.10 26 0 0 0
SEP-26 2010 C 0.00 0.00 0.00 105.10 +28.70 24 0 0 0
SEP-26 2020 C 0.00 0.00 0.00 96.10 +28.30 23 0 0 0
SEP-26 2030 C 0.00 0.00 0.00 87.10 +27.60 22 0 0 0
SEP-26 2040 C 0.00 0.00 0.00 78.30 +27.00 21 0 0 0
SEP-26 2050 C 0.00 0.00 0.00 69.70 +26.20 20 0 0 0
SEP-26 2060 C 0.00 0.00 0.00 61.20 +25.20 19 0 0 0
SEP-26 2070 C 0.00 0.00 0.00 53.00 +22.70 18 0 0 0
SEP-26 2080 C 0.00 0.00 0.00 45.00 +20.00 17 0 0 0
SEP-26 2090 C 0.00 0.00 0.00 37.40 +17.20 16 0 0 0
SEP-26 2100 C 0.00 0.00 0.00 31.50 +15.60 15 0 0 0
SEP-26 2110 C 0.00 0.00 0.00 26.10 +13.90 15 0 0 0
SEP-26 2120 C 0.00 0.00 0.00 21.20 +12.20 14 0 0 0
SEP-26 2130 C 0.00 0.00 0.00 16.80 +10.40 14 0 0 0
SEP-26 2140 C 0.00 0.00 0.00 12.90 +8.50 13 0 0 0
SEP-26 2150 C 0.00 0.00 0.00 9.60 +6.80 13 0 0 0
SEP-26 2160 C 0.00 0.00 0.00 6.90 +5.20 12 0 0 0
SEP-26 2170 C 0.00 0.00 0.00 4.70 +3.80 12 0 0 0
SEP-26 2180 C 0.00 0.00 0.00 3.10 +2.60 11 0 0 0
SEP-26 2190 C 0.00 0.00 0.00 1.90 +1.70 11 0 0 0
SEP-26 2200 C 0.00 0.00 0.00 1.00 +0.90 10 0 0 0
SEP-26 2210 C 0.00 0.00 0.00 0.50 +0.40 10 0 0 0
SEP-26 2220 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
SEP-26 2230 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-26 2240 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2250 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2260 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-26 2270 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-26 2280 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2290 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2300 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2310 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2320 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-26 2330 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-26 2340 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-26 2350 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-26 2360 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-26 2370 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-26 2380 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-26 2390 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
SEP-26 2400 C 0.00 0.00 0.00 0.10 0.00 18 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 1.50 -0.30 135 0 0 0
SEP-26 895 P 0.00 0.00 0.00 1.60 -0.30 136 0 0 0
SEP-26 900 P 0.00 0.00 0.00 1.70 -0.30 136 0 0 0
SEP-26 905 P 0.00 0.00 0.00 1.80 -0.30 136 0 0 0
SEP-26 910 P 0.00 0.00 0.00 1.90 -0.30 136 0 0 0
SEP-26 915 P 0.00 0.00 0.00 2.00 -0.30 136 0 0 0
SEP-26 920 P 0.00 0.00 0.00 2.10 -0.30 136 0 0 0
SEP-26 925 P 0.00 0.00 0.00 2.20 -0.30 136 0 0 0
SEP-26 930 P 0.00 0.00 0.00 2.30 -0.30 136 0 0 0
SEP-26 935 P 0.00 0.00 0.00 2.40 -0.30 136 0 0 0
SEP-26 940 P 0.00 0.00 0.00 2.50 -0.30 136 0 0 0
SEP-26 945 P 0.00 0.00 0.00 2.60 -0.30 136 0 0 0
SEP-26 950 P 0.00 0.00 0.00 2.70 -0.30 136 0 0 0
SEP-26 955 P 0.00 0.00 0.00 2.80 -0.30 136 0 0 0
SEP-26 960 P 0.00 0.00 0.00 2.90 -0.30 136 0 0 0
SEP-26 965 P 0.00 0.00 0.00 3.00 -0.30 135 0 0 0
SEP-26 970 P 0.00 0.00 0.00 3.10 -0.30 135 0 0 0
SEP-26 975 P 0.00 0.00 0.00 3.20 -0.30 135 0 0 0
SEP-26 980 P 0.00 0.00 0.00 3.30 -0.30 135 0 0 0
SEP-26 985 P 0.00 0.00 0.00 3.40 -0.30 135 0 0 0
SEP-26 990 P 0.00 0.00 0.00 3.50 -0.30 134 0 0 0
SEP-26 995 P 0.00 0.00 0.00 3.60 -0.30 134 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 3.70 -0.30 134 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 3.80 -0.30 133 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 3.90 -0.30 132 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 4.00 -0.30 130 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 4.10 -0.30 129 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 4.20 -0.30 128 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 4.30 -0.30 127 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 4.40 -0.30 126 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 4.50 -0.40 125 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 4.60 -0.40 124 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 4.70 -0.40 123 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 4.90 -0.30 122 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 5.00 -0.30 121 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 5.10 -0.40 120 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 5.20 -0.40 118 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 5.30 -0.40 117 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 5.40 -0.40 116 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 5.50 -0.40 115 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 5.70 -0.40 114 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 5.80 -0.40 113 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 5.90 -0.40 112 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 6.00 -0.50 111 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 6.10 -0.50 110 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 6.30 -0.40 109 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 6.40 -0.40 108 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 6.50 -0.50 107 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 6.60 -0.50 105 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 6.80 -0.40 105 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 6.90 -0.50 103 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 7.00 -0.50 102 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 7.10 -0.50 101 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 7.20 -0.50 100 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 7.40 -0.50 99 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 7.50 -0.50 98 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 7.60 -0.50 97 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 7.80 -0.50 96 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 7.90 -0.50 95 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 8.00 -0.50 94 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 8.10 -0.60 92 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 8.30 -0.50 92 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 8.40 -0.60 90 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 8.50 -0.60 89 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 8.60 -0.60 88 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 8.80 -0.60 87 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 8.90 -0.60 86 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 9.00 -0.60 85 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 9.20 -0.60 84 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 9.30 -0.60 83 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 9.40 -0.70 82 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 9.60 -0.60 81 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 9.70 -0.60 80 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 9.80 -0.70 78 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 10.00 -0.60 77 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 10.10 -0.70 76 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 10.20 -0.70 75 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 10.40 -0.70 74 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 10.50 -0.70 73 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 10.60 -0.70 72 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 10.80 -0.70 71 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 10.90 -0.70 70 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 11.00 -0.80 69 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 11.20 -0.70 68 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 11.30 -0.80 67 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 11.50 -0.80 66 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 11.60 -0.80 64 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 11.80 -0.80 63 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 11.90 -0.90 62 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 12.10 -0.80 61 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 12.20 -0.90 60 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 12.40 -0.90 59 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 12.50 -0.90 58 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 12.70 -0.90 57 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 12.90 -0.90 56 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 13.00 -1.00 55 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 13.20 -1.00 54 0 0 0
SEP-26 1750 P 0.00 0.00 0.00 13.40 -1.00 53 0 0 0
SEP-26 1760 P 0.00 0.00 0.00 13.60 -1.00 52 0 0 0
SEP-26 1770 P 0.00 0.00 0.00 13.70 -1.10 50 0 0 0
SEP-26 1780 P 0.00 0.00 0.00 13.90 -1.20 49 0 0 0
SEP-26 1790 P 0.00 0.00 0.00 14.10 -1.20 48 0 0 0
SEP-26 1800 P 0.00 0.00 0.00 14.30 -1.20 47 0 0 0
SEP-26 1810 P 0.00 0.00 0.00 14.60 -1.20 46 0 0 0
SEP-26 1820 P 0.00 0.00 0.00 14.80 -1.30 45 0 0 0
SEP-26 1830 P 0.00 0.00 0.00 15.00 -1.40 44 0 0 0
SEP-26 1840 P 0.00 0.00 0.00 15.30 -1.30 43 0 0 0
SEP-26 1850 P 0.00 0.00 0.00 15.50 -1.50 42 0 0 0
SEP-26 1860 P 0.00 0.00 0.00 15.80 -1.50 41 0 0 0
SEP-26 1870 P 0.00 0.00 0.00 16.00 -1.70 40 0 0 0
SEP-26 1880 P 0.00 0.00 0.00 16.30 -1.70 38 0 0 0
SEP-26 1890 P 0.00 0.00 0.00 16.70 -1.70 37 0 0 0
SEP-26 1900 P 0.00 0.00 0.00 17.00 -1.90 36 0 0 0
SEP-26 1910 P 0.00 0.00 0.00 17.30 -2.00 35 0 0 0
SEP-26 1920 P 0.00 0.00 0.00 17.70 -2.10 34 0 0 0
SEP-26 1930 P 0.00 0.00 0.00 18.10 -2.30 33 0 0 0
SEP-26 1940 P 0.00 0.00 0.00 18.60 -2.40 32 0 0 0
SEP-26 1950 P 0.00 0.00 0.00 19.10 -2.50 31 0 0 0
SEP-26 1960 P 0.00 0.00 0.00 19.60 -2.80 30 0 0 0
SEP-26 1970 P 0.00 0.00 0.00 20.10 -3.10 29 0 0 0
SEP-26 1980 P 0.00 0.00 0.00 20.80 -3.30 28 0 0 0
SEP-26 1990 P 0.00 0.00 0.00 21.40 -3.60 27 0 0 0
SEP-26 2000 P 0.00 0.00 0.00 22.20 -4.00 26 0 0 0
SEP-26 2010 P 0.00 0.00 0.00 23.00 -4.40 24 0 0 0
SEP-26 2020 P 0.00 0.00 0.00 24.00 -4.80 23 0 0 0
SEP-26 2030 P 0.00 0.00 0.00 25.00 -5.50 22 0 0 0
SEP-26 2040 P 0.00 0.00 0.00 26.20 -6.10 21 0 0 0
SEP-26 2050 P 0.00 0.00 0.00 27.60 -6.90 20 0 0 0
SEP-26 2060 P 0.00 0.00 0.00 29.10 -7.90 19 0 0 0
SEP-26 2070 P 0.00 0.00 0.00 30.90 -10.40 18 0 0 0
SEP-26 2080 P 0.00 0.00 0.00 32.90 -13.10 17 0 0 0
SEP-26 2090 P 0.00 0.00 0.00 35.30 -15.90 16 0 0 0
SEP-26 2100 P 0.00 0.00 0.00 39.40 -17.50 15 0 0 0
SEP-26 2110 P 0.00 0.00 0.00 44.00 -19.20 15 0 0 0
SEP-26 2120 P 0.00 0.00 0.00 49.10 -20.90 14 0 0 0
SEP-26 2130 P 0.00 0.00 0.00 54.70 -22.70 14 0 0 0
SEP-26 2140 P 0.00 0.00 0.00 60.80 -24.60 13 0 0 0
SEP-26 2150 P 0.00 0.00 0.00 67.50 -26.30 13 0 0 0
SEP-26 2160 P 0.00 0.00 0.00 74.80 -27.90 12 0 0 0
SEP-26 2170 P 0.00 0.00 0.00 82.60 -29.30 12 0 0 0
SEP-26 2180 P 0.00 0.00 0.00 91.00 -30.50 11 0 0 0
SEP-26 2190 P 0.00 0.00 0.00 99.80 -31.40 11 0 0 0
SEP-26 2200 P 0.00 0.00 0.00 108.90 -32.20 10 0 0 0
SEP-26 2210 P 0.00 0.00 0.00 118.40 -32.60 10 0 0 0
SEP-26 2220 P 0.00 0.00 0.00 128.10 -32.90 9 0 0 0
SEP-26 2230 P 0.00 0.00 0.00 138.00 -33.00 9 0 0 0
SEP-26 2240 P 0.00 0.00 0.00 147.90 -33.10 0 0 0 0
SEP-26 2250 P 0.00 0.00 0.00 157.90 -33.10 0 0 0 0
SEP-26 2260 P 0.00 0.00 0.00 167.90 -33.10 0 0 0 0
SEP-26 2270 P 0.00 0.00 0.00 177.90 -33.10 0 0 0 0
SEP-26 2280 P 0.00 0.00 0.00 187.90 -33.10 0 0 0 0
SEP-26 2290 P 0.00 0.00 0.00 197.90 -33.10 0 0 0 0
SEP-26 2300 P 0.00 0.00 0.00 207.90 -33.10 0 0 0 0
SEP-26 2310 P 0.00 0.00 0.00 217.90 -33.10 0 0 0 0
SEP-26 2320 P 0.00 0.00 0.00 227.90 -33.10 0 0 0 0
SEP-26 2330 P 0.00 0.00 0.00 237.90 -33.10 0 0 0 0
SEP-26 2340 P 0.00 0.00 0.00 247.90 -33.10 0 0 0 0
SEP-26 2350 P 0.00 0.00 0.00 257.90 -33.10 0 0 0 0
SEP-26 2360 P 0.00 0.00 0.00 267.90 -33.10 0 0 0 0
SEP-26 2370 P 0.00 0.00 0.00 277.90 -33.10 0 0 0 0
SEP-26 2380 P 0.00 0.00 0.00 287.90 -33.10 0 0 0 0
SEP-26 2390 P 0.00 0.00 0.00 297.90 -33.10 0 0 0 0
SEP-26 2400 P 0.00 0.00 0.00 307.90 -33.10 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
OCT-26 1850 C 0.00 0.00 0.00 293.50 +32.90 43 0 0 0
OCT-26 1860 C 0.00 0.00 0.00 283.50 +32.80 42 0 0 0
OCT-26 1870 C 0.00 0.00 0.00 273.60 +32.80 41 0 0 0
OCT-26 1880 C 0.00 0.00 0.00 263.60 +32.70 40 0 0 0
OCT-26 1890 C 0.00 0.00 0.00 253.70 +32.70 39 0 0 0
OCT-26 1900 C 0.00 0.00 0.00 243.70 +32.60 37 0 0 0
OCT-26 1910 C 0.00 0.00 0.00 233.80 +32.50 36 0 0 0
OCT-26 1920 C 0.00 0.00 0.00 223.90 +32.50 35 0 0 0
OCT-26 1930 C 0.00 0.00 0.00 214.00 +32.40 34 0 0 0
OCT-26 1940 C 0.00 0.00 0.00 204.10 +32.20 33 0 0 0
OCT-26 1950 C 0.00 0.00 0.00 194.30 +32.20 32 0 0 0
OCT-26 1960 C 0.00 0.00 0.00 184.40 +32.00 31 0 0 0
OCT-26 1970 C 0.00 0.00 0.00 174.60 +31.80 30 0 0 0
OCT-26 1980 C 0.00 0.00 0.00 164.80 +31.60 29 0 0 0
OCT-26 1990 C 0.00 0.00 0.00 155.10 +31.40 28 0 0 0
OCT-26 2000 C 0.00 0.00 0.00 145.40 +31.20 27 0 0 0
OCT-26 2010 C 0.00 0.00 0.00 135.70 +30.90 26 0 0 0
OCT-26 2020 C 0.00 0.00 0.00 126.20 +30.70 24 0 0 0
OCT-26 2030 C 0.00 0.00 0.00 116.60 +30.30 23 0 0 0
OCT-26 2040 C 0.00 0.00 0.00 107.20 +29.90 22 0 0 0
OCT-26 2050 C 0.00 0.00 0.00 97.80 +29.30 21 0 0 0
OCT-26 2060 C 0.00 0.00 0.00 88.60 +28.80 20 0 0 0
OCT-26 2070 C 0.00 0.00 0.00 79.50 +28.10 19 0 0 0
OCT-26 2080 C 0.00 0.00 0.00 70.50 +25.30 18 0 0 0
OCT-26 2090 C 0.00 0.00 0.00 61.80 +22.60 17 0 0 0
OCT-26 2100 C 0.00 0.00 0.00 53.30 +19.60 16 0 0 0
OCT-26 2110 C 0.00 0.00 0.00 46.90 +18.40 15 0 0 0
OCT-26 2120 C 0.00 0.00 0.00 40.90 +17.20 15 0 0 0
OCT-26 2130 C 0.00 0.00 0.00 35.20 +15.80 14 0 0 0
OCT-26 2140 C 0.00 0.00 0.00 29.90 +14.40 14 0 0 0
OCT-26 2150 C 0.00 0.00 0.00 25.00 +13.00 13 0 0 0
OCT-26 2160 C 0.00 0.00 0.00 20.50 +11.40 13 0 0 0
OCT-26 2170 C 0.00 0.00 0.00 16.40 +9.80 12 0 0 0
OCT-26 2180 C 0.00 0.00 0.00 12.90 +8.30 12 0 0 0
OCT-26 2190 C 0.00 0.00 0.00 9.80 +6.80 11 0 0 0
OCT-26 2200 C 0.00 0.00 0.00 7.20 +5.30 11 0 0 0
OCT-26 2210 C 0.00 0.00 0.00 5.00 +3.90 10 0 0 0
OCT-26 2220 C 0.00 0.00 0.00 3.30 +2.80 10 0 0 0
OCT-26 2230 C 0.00 0.00 0.00 2.10 +1.90 9 0 0 0
OCT-26 2240 C 0.00 0.00 0.00 1.20 +1.10 9 0 0 0
OCT-26 2250 C 0.00 0.00 0.00 0.60 +0.50 8 0 0 0
OCT-26 2260 C 0.00 0.00 0.00 0.30 +0.20 8 0 0 0
OCT-26 2270 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
OCT-26 2280 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
OCT-26 2290 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
OCT-26 2300 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
OCT-26 2310 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
OCT-26 2320 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
OCT-26 2330 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
OCT-26 2340 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-26 1850 P 0.00 0.00 0.00 43.90 -0.50 43 0 0 0
OCT-26 1860 P 0.00 0.00 0.00 44.00 -0.50 42 0 0 0
OCT-26 1870 P 0.00 0.00 0.00 44.10 -0.50 41 0 0 0
OCT-26 1880 P 0.00 0.00 0.00 44.20 -0.50 40 0 0 0
OCT-26 1890 P 0.00 0.00 0.00 44.30 -0.50 38 0 0 0
OCT-26 1900 P 0.00 0.00 0.00 44.40 -0.50 37 0 0 0
OCT-26 1910 P 0.00 0.00 0.00 44.50 -0.60 36 0 0 0
OCT-26 1920 P 0.00 0.00 0.00 44.60 -0.60 35 0 0 0
OCT-26 1930 P 0.00 0.00 0.00 44.70 -0.70 34 0 0 0
OCT-26 1940 P 0.00 0.00 0.00 44.80 -0.90 33 0 0 0
OCT-26 1950 P 0.00 0.00 0.00 45.00 -0.90 32 0 0 0
OCT-26 1960 P 0.00 0.00 0.00 45.10 -1.10 31 0 0 0
OCT-26 1970 P 0.00 0.00 0.00 45.30 -1.30 30 0 0 0
OCT-26 1980 P 0.00 0.00 0.00 45.50 -1.50 29 0 0 0
OCT-26 1990 P 0.00 0.00 0.00 45.80 -1.70 28 0 0 0
OCT-26 2000 P 0.00 0.00 0.00 46.10 -1.90 27 0 0 0
OCT-26 2010 P 0.00 0.00 0.00 46.40 -2.20 26 0 0 0
OCT-26 2020 P 0.00 0.00 0.00 46.90 -2.40 24 0 0 0
OCT-26 2030 P 0.00 0.00 0.00 47.30 -2.80 23 0 0 0
OCT-26 2040 P 0.00 0.00 0.00 47.90 -3.20 22 0 0 0
OCT-26 2050 P 0.00 0.00 0.00 48.50 -3.80 21 0 0 0
OCT-26 2060 P 0.00 0.00 0.00 49.30 -4.30 20 0 0 0
OCT-26 2070 P 0.00 0.00 0.00 50.20 -5.00 19 0 0 0
OCT-26 2080 P 0.00 0.00 0.00 51.20 -7.80 18 0 0 0
OCT-26 2090 P 0.00 0.00 0.00 52.50 -10.50 17 0 0 0
OCT-26 2100 P 0.00 0.00 0.00 54.00 -13.50 16 0 0 0
OCT-26 2110 P 0.00 0.00 0.00 57.60 -14.70 15 0 0 0
OCT-26 2120 P 0.00 0.00 0.00 61.60 -15.90 15 0 0 0
OCT-26 2130 P 0.00 0.00 0.00 65.90 -17.30 14 0 0 0
OCT-26 2140 P 0.00 0.00 0.00 70.60 -18.70 14 0 0 0
OCT-26 2150 P 0.00 0.00 0.00 75.70 -20.10 13 0 0 0
OCT-26 2160 P 0.00 0.00 0.00 81.20 -21.70 13 0 0 0
OCT-26 2170 P 0.00 0.00 0.00 87.10 -23.30 12 0 0 0
OCT-26 2180 P 0.00 0.00 0.00 93.60 -24.80 12 0 0 0
OCT-26 2190 P 0.00 0.00 0.00 100.50 -26.30 11 0 0 0
OCT-26 2200 P 0.00 0.00 0.00 107.90 -27.80 11 0 0 0
OCT-26 2210 P 0.00 0.00 0.00 115.70 -29.20 10 0 0 0
OCT-26 2220 P 0.00 0.00 0.00 124.00 -30.30 10 0 0 0
OCT-26 2230 P 0.00 0.00 0.00 132.80 -31.20 9 0 0 0
OCT-26 2240 P 0.00 0.00 0.00 141.90 -32.00 9 0 0 0
OCT-26 2250 P 0.00 0.00 0.00 151.30 -32.50 8 0 0 0
OCT-26 2260 P 0.00 0.00 0.00 161.00 -32.80 8 0 0 0
OCT-26 2270 P 0.00 0.00 0.00 170.80 -33.00 7 0 0 0
OCT-26 2280 P 0.00 0.00 0.00 180.70 -33.10 0 0 0 0
OCT-26 2290 P 0.00 0.00 0.00 190.70 -33.10 0 0 0 0
OCT-26 2300 P 0.00 0.00 0.00 200.70 -33.10 0 0 0 0
OCT-26 2310 P 0.00 0.00 0.00 210.70 -33.10 0 0 0 0
OCT-26 2320 P 0.00 0.00 0.00 220.70 -33.10 0 0 0 0
OCT-26 2330 P 0.00 0.00 0.00 230.70 -33.10 0 0 0 0
OCT-26 2340 P 0.00 0.00 0.00 240.70 -33.10 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
DEC-26 1020 C 0.00 0.00 0.00 1184.00 +37.60 134 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 1174.70 +37.60 132 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 1165.40 +37.70 131 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 1156.10 +37.80 130 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 1146.80 +37.80 129 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 1137.40 +37.80 128 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 1128.00 +37.90 127 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 1118.60 +37.90 126 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 1109.20 +37.90 125 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 1099.80 +38.00 124 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 1090.40 +38.10 123 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 1080.90 +38.10 122 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 1071.40 +38.10 121 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 1061.90 +38.20 120 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 1052.40 +38.20 118 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 1042.90 +38.30 117 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 1033.40 +38.40 116 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 1023.80 +38.40 115 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 1014.20 +38.40 114 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 1004.60 +38.40 113 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 995.00 +38.50 112 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 985.40 +38.60 111 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 975.70 +38.60 110 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 966.00 +38.60 109 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 956.40 +38.70 108 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 946.60 +38.70 107 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 936.90 +38.70 105 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 927.20 +38.80 104 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 917.40 +38.80 103 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 907.60 +38.80 102 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 897.80 +38.90 101 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 888.00 +38.90 100 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 878.20 +39.00 99 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 868.30 +39.00 98 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 858.50 +39.10 97 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 848.60 +39.20 96 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 838.60 +39.10 95 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 828.70 +39.20 94 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 818.80 +39.30 93 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 808.80 +39.30 91 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 798.80 +39.30 90 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 788.80 +39.30 89 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 778.80 +39.40 88 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 768.80 +39.50 87 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 758.70 +39.50 86 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 748.60 +39.50 85 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 738.50 +39.50 84 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 728.40 +39.60 83 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 718.30 +39.70 82 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 708.10 +39.70 81 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 697.90 +39.70 80 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 687.80 +39.80 78 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 677.50 +39.70 77 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 667.30 +39.80 76 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 657.10 +39.90 75 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 646.80 +39.90 74 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 636.50 +39.90 73 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 626.20 +39.90 72 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 615.90 +40.00 71 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 605.60 +40.00 70 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 595.20 +40.00 69 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 584.90 +40.10 68 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 574.50 +40.20 67 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 564.10 +40.20 66 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 553.60 +40.20 64 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 543.20 +40.20 63 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 532.70 +40.20 62 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 522.30 +40.30 61 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 511.80 +40.30 60 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 501.30 +40.40 59 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 490.70 +40.30 58 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 480.20 +40.40 57 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 469.60 +40.40 56 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 459.10 +40.50 55 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 448.50 +40.50 54 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 437.90 +40.50 53 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 427.30 +40.50 51 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 416.60 +40.50 50 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 406.00 +40.60 49 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 395.30 +40.50 48 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 384.70 +40.60 47 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 374.00 +40.60 46 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 363.30 +40.60 45 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 352.60 +40.60 44 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 341.90 +40.70 43 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 331.10 +40.60 42 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 320.40 +40.60 41 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 309.60 +40.60 40 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 298.90 +40.60 39 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 288.10 +40.60 37 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 277.40 +40.60 36 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 266.60 +40.60 35 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 255.80 +40.50 34 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 245.10 +40.50 33 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 234.30 +40.40 32 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 223.60 +40.40 31 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 212.80 +40.30 30 0 0 0
DEC-26 1990 C 0.00 0.00 0.00 202.10 +40.30 29 0 0 0
DEC-26 2000 C 0.00 0.00 0.00 191.30 +40.10 28 0 0 0
DEC-26 2010 C 0.00 0.00 0.00 180.60 +40.00 27 0 0 0
DEC-26 2020 C 0.00 0.00 0.00 169.90 +39.80 26 0 0 0
DEC-26 2030 C 0.00 0.00 0.00 159.30 +39.70 24 0 0 0
DEC-26 2040 C 0.00 0.00 0.00 148.70 +39.50 23 0 0 0
DEC-26 2050 C 0.00 0.00 0.00 138.10 +39.20 22 0 0 0
DEC-26 2060 C 0.00 0.00 0.00 127.60 +38.90 21 0 0 0
DEC-26 2070 C 0.00 0.00 0.00 117.10 +38.40 20 0 0 0
DEC-26 2080 C 0.00 0.00 0.00 106.80 +35.20 19 0 0 0
DEC-26 2090 C 0.00 0.00 0.00 96.50 +31.90 18 0 0 0
DEC-26 2100 C 0.00 0.00 0.00 86.40 +28.50 17 0 0 0
DEC-26 2110 C 0.00 0.00 0.00 76.40 +24.90 16 0 0 0
DEC-26 2120 C 0.00 0.00 0.00 69.30 +24.00 15 0 0 0
DEC-26 2130 C 0.00 0.00 0.00 62.50 +23.10 15 0 0 0
DEC-26 2140 C 0.00 0.00 0.00 56.00 +22.10 14 0 0 0
DEC-26 2150 C 0.00 0.00 0.00 49.60 +20.90 14 0 0 0
DEC-26 2160 C 0.00 0.00 0.00 43.60 +19.70 13 0 0 0
DEC-26 2170 C 0.00 0.00 0.00 37.80 +18.30 13 0 0 0
DEC-26 2180 C 0.00 0.00 0.00 32.40 +16.90 12 0 0 0
DEC-26 2190 C 0.00 0.00 0.00 27.40 +15.40 12 0 0 0
DEC-26 2200 C 0.00 0.00 0.00 22.70 +13.70 11 0 0 0
DEC-26 2210 C 0.00 0.00 0.00 18.40 +12.00 11 0 0 0
DEC-26 2220 C 0.00 0.00 0.00 14.60 +10.20 10 0 0 0
DEC-26 2230 C 0.00 0.00 0.00 11.30 +8.50 10 0 0 0
DEC-26 2240 C 0.00 0.00 0.00 8.40 +6.80 9 0 0 0
DEC-26 2250 C 0.00 0.00 0.00 6.00 +5.10 9 0 0 0
DEC-26 2260 C 0.00 0.00 0.00 4.00 +3.60 8 0 0 0
DEC-26 2270 C 0.00 0.00 0.00 2.50 +2.30 8 0 0 0
DEC-26 2280 C 0.00 0.00 0.00 1.50 +1.40 7 0 0 0
DEC-26 2290 C 0.00 0.00 0.00 0.80 +0.70 7 0 0 0
DEC-26 2300 C 0.00 0.00 0.00 0.40 +0.30 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 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 69.00 +4.00 118 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 69.10 +4.00 117 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 69.20 +4.00 116 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 69.30 +4.00 115 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 69.40 +4.00 113 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 69.50 +4.00 112 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 69.60 +4.00 111 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 69.70 +4.00 110 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 69.80 +4.00 109 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 69.90 +4.00 108 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 70.00 +4.00 106 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 70.10 +4.00 105 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 70.20 +4.00 104 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 70.30 +4.00 103 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 70.40 +4.00 102 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 70.50 +4.00 101 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 70.60 +4.00 100 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 70.70 +4.00 99 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 70.80 +4.00 98 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 70.90 +4.00 96 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 71.00 +4.00 95 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 71.10 +4.00 94 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 71.20 +4.00 93 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 71.30 +4.00 92 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 71.40 +4.00 91 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 71.50 +4.00 90 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 71.60 +4.00 89 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 71.70 +4.00 88 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 71.80 +4.00 87 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 71.90 +4.00 86 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 72.00 +4.00 85 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 72.10 +4.00 84 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 72.20 +4.00 83 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 72.30 +4.00 82 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 72.40 +4.00 81 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 72.50 +4.00 80 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 72.60 +4.00 80 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 72.70 +4.00 79 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 72.80 +4.00 78 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 72.90 +4.00 77 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 73.00 +4.00 76 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 73.10 +4.00 75 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 73.20 +4.00 74 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 73.30 +4.00 73 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 73.40 +4.00 72 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 73.50 +4.00 71 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 73.60 +4.00 70 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 73.70 +4.00 69 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 73.80 +4.00 69 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 73.90 +4.00 68 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 74.00 +4.00 67 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 74.10 +4.00 66 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 74.20 +4.00 65 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 74.30 +4.00 64 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 74.40 +4.00 63 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 74.50 +4.00 62 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 74.60 +4.00 62 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 74.70 +4.00 61 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 74.80 +4.00 60 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 74.90 +4.00 59 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 75.00 +4.00 58 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 75.10 +4.00 57 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 75.20 +4.00 56 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 75.30 +4.00 56 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 75.40 +4.00 55 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 75.50 +4.00 54 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 75.60 +4.00 53 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 75.70 +4.00 52 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 75.80 +4.00 51 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 75.90 +4.00 51 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 76.00 +4.00 50 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 76.10 +4.00 49 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 76.20 +4.00 48 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 76.30 +4.00 47 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 76.40 +4.00 46 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 76.50 +4.00 46 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 76.60 +4.00 45 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 76.70 +4.00 44 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 76.80 +4.00 43 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 76.90 +4.00 42 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 77.00 +4.00 41 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 77.10 +4.00 41 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 77.20 +4.00 40 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 77.30 +4.00 39 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 77.40 +4.00 38 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 77.50 +4.00 37 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 77.60 +4.00 37 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 77.70 +4.00 36 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 77.80 +4.00 35 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 77.90 +4.00 34 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 78.00 +4.00 33 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 78.10 +4.00 32 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 78.20 +4.00 32 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 78.30 +4.00 31 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 78.40 +4.00 30 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 78.50 +4.00 29 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 78.60 +4.00 28 0 0 0
DEC-26 1990 P 0.00 0.00 0.00 78.70 +4.00 27 0 0 0
DEC-26 2000 P 0.00 0.00 0.00 78.80 +4.00 26 0 0 0
DEC-26 2010 P 0.00 0.00 0.00 78.90 +4.00 25 0 0 0
DEC-26 2020 P 0.00 0.00 0.00 79.00 +4.00 25 0 0 0
DEC-26 2030 P 0.00 0.00 0.00 79.10 +4.00 24 0 0 0
DEC-26 2040 P 0.00 0.00 0.00 79.20 +4.00 23 0 0 0
DEC-26 2050 P 0.00 0.00 0.00 79.30 +4.00 22 0 0 0
DEC-26 2060 P 0.00 0.00 0.00 79.40 +4.00 21 0 0 0
DEC-26 2070 P 0.00 0.00 0.00 79.50 +4.00 20 0 0 0
DEC-26 2080 P 0.00 0.00 0.00 79.60 +1.20 19 0 0 0
DEC-26 2090 P 0.00 0.00 0.00 79.70 -1.70 18 0 0 0
DEC-26 2100 P 0.00 0.00 0.00 79.80 -4.90 17 0 0 0
DEC-26 2110 P 0.00 0.00 0.00 79.90 -8.40 16 0 0 0
DEC-26 2120 P 0.00 0.00 0.00 82.80 -9.30 15 0 0 0
DEC-26 2130 P 0.00 0.00 0.00 86.00 -10.20 15 0 0 0
DEC-26 2140 P 0.00 0.00 0.00 89.50 -11.20 14 0 0 0
DEC-26 2150 P 0.00 0.00 0.00 93.10 -12.40 14 0 0 0
DEC-26 2160 P 0.00 0.00 0.00 97.10 -13.60 13 0 0 0
DEC-26 2170 P 0.00 0.00 0.00 101.30 -15.00 13 0 0 0
DEC-26 2180 P 0.00 0.00 0.00 105.90 -16.40 12 0 0 0
DEC-26 2190 P 0.00 0.00 0.00 110.90 -17.90 12 0 0 0
DEC-26 2200 P 0.00 0.00 0.00 116.20 -19.60 11 0 0 0
DEC-26 2210 P 0.00 0.00 0.00 121.90 -21.30 11 0 0 0
DEC-26 2220 P 0.00 0.00 0.00 128.10 -23.10 10 0 0 0
DEC-26 2230 P 0.00 0.00 0.00 134.80 -24.80 10 0 0 0
DEC-26 2240 P 0.00 0.00 0.00 141.90 -26.50 9 0 0 0
DEC-26 2250 P 0.00 0.00 0.00 149.50 -28.20 9 0 0 0
DEC-26 2260 P 0.00 0.00 0.00 157.50 -29.70 8 0 0 0
DEC-26 2270 P 0.00 0.00 0.00 166.00 -31.00 8 0 0 0
DEC-26 2280 P 0.00 0.00 0.00 175.00 -31.80 7 0 0 0
DEC-26 2290 P 0.00 0.00 0.00 184.30 -32.50 7 0 0 0
DEC-26 2300 P 0.00 0.00 0.00 193.90 -32.90 6 0 0 0
DEC-26 2310 P 0.00 0.00 0.00 203.60 -33.20 6 0 0 0
DEC-26 2320 P 0.00 0.00 0.00 213.50 -33.30 0 0 0 0
DEC-26 2330 P 0.00 0.00 0.00 223.50 -33.30 0 0 0 0
DEC-26 2340 P 0.00 0.00 0.00 233.50 -33.30 0 0 0 0
DEC-26 2350 P 0.00 0.00 0.00 243.50 -33.30 0 0 0 0
DEC-26 2360 P 0.00 0.00 0.00 253.50 -33.30 0 0 0 0
DEC-26 2370 P 0.00 0.00 0.00 263.50 -33.30 0 0 0 0
DEC-26 2380 P 0.00 0.00 0.00 273.50 -33.30 0 0 0 0
DEC-26 2390 P 0.00 0.00 0.00 283.50 -33.30 0 0 0 0
DEC-26 2400 P 0.00 0.00 0.00 293.50 -33.30 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
MAR-27 1250 C 0.00 0.00 0.00 1076.40 +39.50 110 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 1066.50 +39.50 109 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 1056.60 +39.50 108 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 1046.70 +39.60 107 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 1036.80 +39.70 105 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 1026.80 +39.70 104 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 1016.80 +39.70 103 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 1006.70 +39.70 102 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 996.60 +39.80 101 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 986.50 +39.80 100 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 976.30 +39.80 99 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 966.20 +39.90 98 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 955.90 +39.90 97 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 945.70 +40.00 96 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 935.40 +40.00 95 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 925.10 +40.10 94 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 914.70 +40.00 93 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 904.30 +40.10 91 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 893.90 +40.10 90 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 883.40 +40.10 89 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 872.90 +40.10 88 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 862.40 +40.20 87 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 851.80 +40.20 86 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 841.20 +40.20 85 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 830.60 +40.30 84 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 820.00 +40.40 83 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 809.30 +40.40 82 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 798.50 +40.30 81 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 787.80 +40.40 80 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 777.00 +40.40 78 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 766.20 +40.50 77 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 755.30 +40.50 76 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 744.40 +40.50 75 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 733.50 +40.50 74 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 722.50 +40.50 73 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 711.50 +40.50 72 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 700.50 +40.60 71 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 689.50 +40.70 70 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 678.40 +40.70 69 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 667.20 +40.60 68 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 656.10 +40.70 67 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 644.90 +40.70 66 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 633.70 +40.70 64 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 622.40 +40.70 63 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 611.20 +40.80 62 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 599.90 +40.80 61 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 588.50 +40.80 60 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 577.20 +40.80 59 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 565.80 +40.90 58 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 554.30 +40.80 57 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 542.90 +40.90 56 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 531.40 +40.90 55 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 519.80 +40.80 54 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 508.30 +40.90 53 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 496.70 +40.80 51 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 485.10 +40.80 50 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 473.50 +40.90 49 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 461.80 +40.80 48 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 450.10 +40.80 47 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 438.40 +40.80 46 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 426.70 +40.90 45 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 414.90 +40.80 44 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 403.10 +40.80 43 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 391.30 +40.80 42 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 379.40 +40.80 41 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 367.60 +40.80 40 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 355.70 +40.80 39 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 343.80 +40.80 37 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 331.80 +40.70 36 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 319.90 +40.70 35 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 307.90 +40.60 34 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 295.90 +40.50 33 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 283.90 +40.50 32 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 271.90 +40.40 31 0 0 0
MAR-27 1990 C 0.00 0.00 0.00 259.90 +40.40 30 0 0 0
MAR-27 2000 C 0.00 0.00 0.00 247.80 +40.20 29 0 0 0
MAR-27 2010 C 0.00 0.00 0.00 235.80 +40.10 28 0 0 0
MAR-27 2020 C 0.00 0.00 0.00 223.70 +40.00 27 0 0 0
MAR-27 2030 C 0.00 0.00 0.00 211.70 +39.90 26 0 0 0
MAR-27 2040 C 0.00 0.00 0.00 199.70 +39.70 24 0 0 0
MAR-27 2050 C 0.00 0.00 0.00 187.60 +39.50 23 0 0 0
MAR-27 2060 C 0.00 0.00 0.00 175.60 +39.30 22 0 0 0
MAR-27 2070 C 0.00 0.00 0.00 163.60 +39.00 21 0 0 0
MAR-27 2080 C 0.00 0.00 0.00 151.70 +38.80 20 0 0 0
MAR-27 2090 C 0.00 0.00 0.00 139.80 +38.40 19 0 0 0
MAR-27 2100 C 0.00 0.00 0.00 127.90 +34.30 18 0 0 0
MAR-27 2110 C 0.00 0.00 0.00 116.10 +30.10 17 0 0 0
MAR-27 2120 C 0.00 0.00 0.00 104.40 +25.90 16 0 0 0
MAR-27 2130 C 0.00 0.00 0.00 96.50 +25.20 15 0 0 0
MAR-27 2140 C 0.00 0.00 0.00 88.80 +24.60 15 0 0 0
MAR-27 2150 C 0.00 0.00 0.00 81.30 +23.90 14 0 0 0
MAR-27 2160 C 0.00 0.00 0.00 73.90 +23.10 14 0 0 0
MAR-27 2170 C 0.00 0.00 0.00 66.70 +22.20 13 0 0 0
MAR-27 2180 C 0.00 0.00 0.00 59.80 +21.30 13 0 0 0
MAR-27 2190 C 0.00 0.00 0.00 53.10 +20.20 12 0 0 0
MAR-27 2200 C 0.00 0.00 0.00 46.60 +19.00 12 0 0 0
MAR-27 2210 C 0.00 0.00 0.00 40.50 +17.80 11 0 0 0
MAR-27 2220 C 0.00 0.00 0.00 34.70 +16.50 11 0 0 0
MAR-27 2230 C 0.00 0.00 0.00 29.20 +15.00 10 0 0 0
MAR-27 2240 C 0.00 0.00 0.00 24.20 +13.40 10 0 0 0
MAR-27 2250 C 0.00 0.00 0.00 19.50 +11.70 9 0 0 0
MAR-27 2260 C 0.00 0.00 0.00 15.40 +10.10 9 0 0 0
MAR-27 2270 C 0.00 0.00 0.00 11.70 +8.30 8 0 0 0
MAR-27 2280 C 0.00 0.00 0.00 8.50 +6.50 8 0 0 0
MAR-27 2290 C 0.00 0.00 0.00 5.90 +4.80 7 0 0 0
MAR-27 2300 C 0.00 0.00 0.00 3.90 +3.40 7 0 0 0
MAR-27 2310 C 0.00 0.00 0.00 2.30 +2.10 6 0 0 0
MAR-27 2320 C 0.00 0.00 0.00 1.20 +1.10 6 0 0 0
MAR-27 2330 C 0.00 0.00 0.00 0.60 +0.50 5 0 0 0
MAR-27 2340 C 0.00 0.00 0.00 0.20 +0.10 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 95.40 -0.80 78 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 95.50 -0.80 77 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 95.60 -0.80 76 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 95.70 -0.80 75 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 95.80 -0.80 75 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 95.90 -0.80 74 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 96.00 -0.80 73 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 96.10 -0.80 72 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 96.20 -0.80 71 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 96.30 -0.80 71 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 96.40 -0.80 70 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 96.50 -0.80 69 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 96.60 -0.80 68 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 96.70 -0.80 67 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 96.80 -0.80 67 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 96.90 -0.80 66 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 97.00 -0.80 65 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 97.10 -0.80 64 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 97.20 -0.80 64 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 97.30 -0.80 63 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 97.40 -0.80 62 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 97.50 -0.80 61 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 97.60 -0.80 61 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 97.70 -0.80 60 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 97.80 -0.80 59 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 97.90 -0.80 58 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 98.00 -0.80 58 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 98.10 -0.80 57 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 98.20 -0.80 56 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 98.30 -0.80 56 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 98.40 -0.80 55 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 98.50 -0.80 54 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 98.60 -0.80 54 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 98.70 -0.80 53 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 98.80 -0.80 52 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 98.90 -0.80 51 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 99.00 -0.80 51 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 99.10 -0.80 50 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 99.20 -0.80 49 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 99.30 -0.80 49 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 99.40 -0.80 48 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 99.50 -0.80 47 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 99.60 -0.80 47 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 99.70 -0.80 46 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 99.80 -0.80 45 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 99.90 -0.80 45 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 100.00 -0.80 44 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 100.10 -0.80 43 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 100.20 -0.80 43 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 100.30 -0.80 42 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 100.40 -0.80 41 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 100.50 -0.80 41 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 100.60 -0.80 40 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 100.70 -0.80 39 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 100.80 -0.80 39 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 100.90 -0.80 38 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 101.00 -0.80 37 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 101.10 -0.80 37 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 101.20 -0.80 36 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 101.30 -0.80 35 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 101.40 -0.80 35 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 101.50 -0.80 34 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 101.60 -0.80 33 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 101.70 -0.80 33 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 101.80 -0.80 32 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 101.90 -0.80 31 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 102.00 -0.80 31 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 102.10 -0.80 30 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 102.20 -0.80 29 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 102.30 -0.80 29 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 102.40 -0.80 28 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 102.50 -0.80 27 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 102.60 -0.80 27 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 102.70 -0.80 26 0 0 0
MAR-27 1990 P 0.00 0.00 0.00 102.80 -0.80 25 0 0 0
MAR-27 2000 P 0.00 0.00 0.00 102.90 -0.80 25 0 0 0
MAR-27 2010 P 0.00 0.00 0.00 103.00 -0.80 24 0 0 0
MAR-27 2020 P 0.00 0.00 0.00 103.10 -0.80 23 0 0 0
MAR-27 2030 P 0.00 0.00 0.00 103.20 -0.80 23 0 0 0
MAR-27 2040 P 0.00 0.00 0.00 103.30 -0.80 22 0 0 0
MAR-27 2050 P 0.00 0.00 0.00 103.40 -0.80 21 0 0 0
MAR-27 2060 P 0.00 0.00 0.00 103.50 -0.80 20 0 0 0
MAR-27 2070 P 0.00 0.00 0.00 103.60 -0.80 20 0 0 0
MAR-27 2080 P 0.00 0.00 0.00 103.70 -0.80 19 0 0 0
MAR-27 2090 P 0.00 0.00 0.00 103.80 -0.80 18 0 0 0
MAR-27 2100 P 0.00 0.00 0.00 103.90 -2.90 17 0 0 0
MAR-27 2110 P 0.00 0.00 0.00 104.00 -5.20 17 0 0 0
MAR-27 2120 P 0.00 0.00 0.00 104.10 -7.60 16 0 0 0
MAR-27 2130 P 0.00 0.00 0.00 106.20 -8.30 15 0 0 0
MAR-27 2140 P 0.00 0.00 0.00 108.50 -8.90 15 0 0 0
MAR-27 2150 P 0.00 0.00 0.00 111.00 -9.60 14 0 0 0
MAR-27 2160 P 0.00 0.00 0.00 113.60 -10.40 14 0 0 0
MAR-27 2170 P 0.00 0.00 0.00 116.40 -11.30 13 0 0 0
MAR-27 2180 P 0.00 0.00 0.00 119.50 -12.20 13 0 0 0
MAR-27 2190 P 0.00 0.00 0.00 122.80 -13.30 12 0 0 0
MAR-27 2200 P 0.00 0.00 0.00 126.30 -14.50 12 0 0 0
MAR-27 2210 P 0.00 0.00 0.00 130.20 -15.70 11 0 0 0
MAR-27 2220 P 0.00 0.00 0.00 134.40 -17.00 11 0 0 0
MAR-27 2230 P 0.00 0.00 0.00 138.90 -18.50 10 0 0 0
MAR-27 2240 P 0.00 0.00 0.00 143.90 -20.10 10 0 0 0
MAR-27 2250 P 0.00 0.00 0.00 149.20 -21.80 9 0 0 0
MAR-27 2260 P 0.00 0.00 0.00 155.10 -23.40 9 0 0 0
MAR-27 2270 P 0.00 0.00 0.00 161.40 -25.20 8 0 0 0
MAR-27 2280 P 0.00 0.00 0.00 168.20 -27.00 8 0 0 0
MAR-27 2290 P 0.00 0.00 0.00 175.60 -28.70 7 0 0 0
MAR-27 2300 P 0.00 0.00 0.00 183.60 -30.10 7 0 0 0
MAR-27 2310 P 0.00 0.00 0.00 192.00 -31.40 6 0 0 0
MAR-27 2320 P 0.00 0.00 0.00 200.90 -32.30 6 0 0 0
MAR-27 2330 P 0.00 0.00 0.00 210.30 -32.90 5 0 0 0
MAR-27 2340 P 0.00 0.00 0.00 219.90 -33.30 5 0 0 0
MAR-27 2350 P 0.00 0.00 0.00 229.80 -33.40 5 0 0 0
MAR-27 2360 P 0.00 0.00 0.00 239.70 -33.50 0 0 0 0
MAR-27 2370 P 0.00 0.00 0.00 249.70 -33.50 0 0 0 0
MAR-27 2380 P 0.00 0.00 0.00 259.70 -33.50 0 0 0 0
MAR-27 2390 P 0.00 0.00 0.00 269.70 -33.50 0 0 0 0
MAR-27 2400 P 0.00 0.00 0.00 279.70 -33.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 1590 C 0.00 0.00 0.00 809.00 +44.10 74 0 0 0
JUN-27 1600 C 0.00 0.00 0.00 797.40 +44.10 73 0 0 0
JUN-27 1610 C 0.00 0.00 0.00 785.80 +44.20 72 0 0 0
JUN-27 1620 C 0.00 0.00 0.00 774.10 +44.20 71 0 0 0
JUN-27 1630 C 0.00 0.00 0.00 762.40 +44.30 70 0 0 0
JUN-27 1640 C 0.00 0.00 0.00 750.60 +44.30 69 0 0 0
JUN-27 1650 C 0.00 0.00 0.00 738.80 +44.30 68 0 0 0
JUN-27 1660 C 0.00 0.00 0.00 727.00 +44.40 67 0 0 0
JUN-27 1670 C 0.00 0.00 0.00 715.10 +44.40 66 0 0 0
JUN-27 1680 C 0.00 0.00 0.00 703.10 +44.40 64 0 0 0
JUN-27 1690 C 0.00 0.00 0.00 691.10 +44.40 63 0 0 0
JUN-27 1700 C 0.00 0.00 0.00 679.10 +44.50 62 0 0 0
JUN-27 1710 C 0.00 0.00 0.00 667.00 +44.50 61 0 0 0
JUN-27 1720 C 0.00 0.00 0.00 654.90 +44.50 60 0 0 0
JUN-27 1730 C 0.00 0.00 0.00 642.80 +44.60 59 0 0 0
JUN-27 1740 C 0.00 0.00 0.00 630.60 +44.60 58 0 0 0
JUN-27 1750 C 0.00 0.00 0.00 618.30 +44.60 57 0 0 0
JUN-27 1760 C 0.00 0.00 0.00 606.00 +44.60 56 0 0 0
JUN-27 1770 C 0.00 0.00 0.00 593.70 +44.60 55 0 0 0
JUN-27 1780 C 0.00 0.00 0.00 581.40 +44.70 54 0 0 0
JUN-27 1790 C 0.00 0.00 0.00 568.90 +44.60 53 0 0 0
JUN-27 1800 C 0.00 0.00 0.00 556.50 +44.70 51 0 0 0
JUN-27 1810 C 0.00 0.00 0.00 544.00 +44.70 50 0 0 0
JUN-27 1820 C 0.00 0.00 0.00 531.50 +44.80 49 0 0 0
JUN-27 1830 C 0.00 0.00 0.00 518.90 +44.70 48 0 0 0
JUN-27 1840 C 0.00 0.00 0.00 506.30 +44.80 47 0 0 0
JUN-27 1850 C 0.00 0.00 0.00 493.70 +44.80 46 0 0 0
JUN-27 1860 C 0.00 0.00 0.00 481.00 +44.80 45 0 0 0
JUN-27 1870 C 0.00 0.00 0.00 468.20 +44.70 44 0 0 0
JUN-27 1880 C 0.00 0.00 0.00 455.50 +44.80 43 0 0 0
JUN-27 1890 C 0.00 0.00 0.00 442.70 +44.80 42 0 0 0
JUN-27 1900 C 0.00 0.00 0.00 429.90 +44.80 41 0 0 0
JUN-27 1910 C 0.00 0.00 0.00 417.00 +44.80 40 0 0 0
JUN-27 1920 C 0.00 0.00 0.00 404.10 +44.80 39 0 0 0
JUN-27 1930 C 0.00 0.00 0.00 391.10 +44.70 37 0 0 0
JUN-27 1940 C 0.00 0.00 0.00 378.20 +44.80 36 0 0 0
JUN-27 1950 C 0.00 0.00 0.00 365.20 +44.70 35 0 0 0
JUN-27 1960 C 0.00 0.00 0.00 352.10 +44.70 34 0 0 0
JUN-27 1970 C 0.00 0.00 0.00 339.10 +44.70 33 0 0 0
JUN-27 1980 C 0.00 0.00 0.00 326.00 +44.60 32 0 0 0
JUN-27 1990 C 0.00 0.00 0.00 312.80 +44.50 31 0 0 0
JUN-27 2000 C 0.00 0.00 0.00 299.70 +44.50 30 0 0 0
JUN-27 2010 C 0.00 0.00 0.00 286.50 +44.40 29 0 0 0
JUN-27 2020 C 0.00 0.00 0.00 273.30 +44.30 28 0 0 0
JUN-27 2030 C 0.00 0.00 0.00 260.10 +44.20 27 0 0 0
JUN-27 2040 C 0.00 0.00 0.00 246.90 +44.10 26 0 0 0
JUN-27 2050 C 0.00 0.00 0.00 233.70 +44.10 24 0 0 0
JUN-27 2060 C 0.00 0.00 0.00 220.40 +43.90 23 0 0 0
JUN-27 2070 C 0.00 0.00 0.00 207.20 +43.70 22 0 0 0
JUN-27 2080 C 0.00 0.00 0.00 193.90 +43.50 21 0 0 0
JUN-27 2090 C 0.00 0.00 0.00 180.70 +43.30 20 0 0 0
JUN-27 2100 C 0.00 0.00 0.00 167.50 +43.00 19 0 0 0
JUN-27 2110 C 0.00 0.00 0.00 154.30 +38.30 18 0 0 0
JUN-27 2120 C 0.00 0.00 0.00 141.20 +33.50 17 0 0 0
JUN-27 2130 C 0.00 0.00 0.00 128.10 +28.60 16 0 0 0
JUN-27 2140 C 0.00 0.00 0.00 119.50 +28.00 15 0 0 0
JUN-27 2150 C 0.00 0.00 0.00 111.10 +27.50 15 0 0 0
JUN-27 2160 C 0.00 0.00 0.00 102.80 +26.90 14 0 0 0
JUN-27 2170 C 0.00 0.00 0.00 94.60 +26.20 14 0 0 0
JUN-27 2180 C 0.00 0.00 0.00 86.60 +25.50 13 0 0 0
JUN-27 2190 C 0.00 0.00 0.00 78.80 +24.70 13 0 0 0
JUN-27 2200 C 0.00 0.00 0.00 71.10 +23.80 12 0 0 0
JUN-27 2210 C 0.00 0.00 0.00 63.70 +22.80 12 0 0 0
JUN-27 2220 C 0.00 0.00 0.00 56.50 +21.70 11 0 0 0
JUN-27 2230 C 0.00 0.00 0.00 49.60 +20.50 11 0 0 0
JUN-27 2240 C 0.00 0.00 0.00 43.00 +19.20 10 0 0 0
JUN-27 2250 C 0.00 0.00 0.00 36.80 +17.80 10 0 0 0
JUN-27 2260 C 0.00 0.00 0.00 30.90 +16.20 9 0 0 0
JUN-27 2270 C 0.00 0.00 0.00 25.40 +14.50 9 0 0 0
JUN-27 2280 C 0.00 0.00 0.00 20.40 +12.70 8 0 0 0
JUN-27 2290 C 0.00 0.00 0.00 15.80 +10.70 8 0 0 0
JUN-27 2300 C 0.00 0.00 0.00 11.90 +8.80 7 0 0 0
JUN-27 2310 C 0.00 0.00 0.00 8.50 +6.80 7 0 0 0
JUN-27 2320 C 0.00 0.00 0.00 5.70 +4.90 6 0 0 0
JUN-27 2330 C 0.00 0.00 0.00 3.50 +3.20 6 0 0 0
JUN-27 2340 C 0.00 0.00 0.00 2.00 +1.90 5 0 0 0
JUN-27 2350 C 0.00 0.00 0.00 0.90 +0.80 5 0 0 0
JUN-27 2360 C 0.00 0.00 0.00 0.40 +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 0.00 118.00 -0.50 48 0 0 0
JUN-27 1600 P 0.00 0.00 0.00 118.10 -0.50 47 0 0 0
JUN-27 1610 P 0.00 0.00 0.00 118.20 -0.50 46 0 0 0
JUN-27 1620 P 0.00 0.00 0.00 118.30 -0.50 46 0 0 0
JUN-27 1630 P 0.00 0.00 0.00 118.40 -0.50 45 0 0 0
JUN-27 1640 P 0.00 0.00 0.00 118.50 -0.50 45 0 0 0
JUN-27 1650 P 0.00 0.00 0.00 118.60 -0.50 44 0 0 0
JUN-27 1660 P 0.00 0.00 0.00 118.70 -0.50 43 0 0 0
JUN-27 1670 P 0.00 0.00 0.00 118.80 -0.50 43 0 0 0
JUN-27 1680 P 0.00 0.00 0.00 118.90 -0.50 42 0 0 0
JUN-27 1690 P 0.00 0.00 0.00 119.00 -0.50 42 0 0 0
JUN-27 1700 P 0.00 0.00 0.00 119.10 -0.50 41 0 0 0
JUN-27 1710 P 0.00 0.00 0.00 119.20 -0.50 41 0 0 0
JUN-27 1720 P 0.00 0.00 0.00 119.30 -0.50 40 0 0 0
JUN-27 1730 P 0.00 0.00 0.00 119.40 -0.50 39 0 0 0
JUN-27 1740 P 0.00 0.00 0.00 119.50 -0.50 39 0 0 0
JUN-27 1750 P 0.00 0.00 0.00 119.60 -0.50 38 0 0 0
JUN-27 1760 P 0.00 0.00 0.00 119.70 -0.50 38 0 0 0
JUN-27 1770 P 0.00 0.00 0.00 119.80 -0.50 37 0 0 0
JUN-27 1780 P 0.00 0.00 0.00 119.90 -0.50 37 0 0 0
JUN-27 1790 P 0.00 0.00 0.00 120.00 -0.50 36 0 0 0
JUN-27 1800 P 0.00 0.00 0.00 120.10 -0.50 35 0 0 0
JUN-27 1810 P 0.00 0.00 0.00 120.20 -0.50 35 0 0 0
JUN-27 1820 P 0.00 0.00 0.00 120.30 -0.50 34 0 0 0
JUN-27 1830 P 0.00 0.00 0.00 120.40 -0.50 34 0 0 0
JUN-27 1840 P 0.00 0.00 0.00 120.50 -0.50 33 0 0 0
JUN-27 1850 P 0.00 0.00 0.00 120.60 -0.50 33 0 0 0
JUN-27 1860 P 0.00 0.00 0.00 120.70 -0.50 32 0 0 0
JUN-27 1870 P 0.00 0.00 0.00 120.80 -0.50 31 0 0 0
JUN-27 1880 P 0.00 0.00 0.00 120.90 -0.50 31 0 0 0
JUN-27 1890 P 0.00 0.00 0.00 121.00 -0.50 30 0 0 0
JUN-27 1900 P 0.00 0.00 0.00 121.10 -0.50 30 0 0 0
JUN-27 1910 P 0.00 0.00 0.00 121.20 -0.50 29 0 0 0
JUN-27 1920 P 0.00 0.00 0.00 121.30 -0.50 29 0 0 0
JUN-27 1930 P 0.00 0.00 0.00 121.40 -0.50 28 0 0 0
JUN-27 1940 P 0.00 0.00 0.00 121.50 -0.50 27 0 0 0
JUN-27 1950 P 0.00 0.00 0.00 121.60 -0.50 27 0 0 0
JUN-27 1960 P 0.00 0.00 0.00 121.70 -0.50 26 0 0 0
JUN-27 1970 P 0.00 0.00 0.00 121.80 -0.50 26 0 0 0
JUN-27 1980 P 0.00 0.00 0.00 121.90 -0.50 25 0 0 0
JUN-27 1990 P 0.00 0.00 0.00 122.00 -0.50 24 0 0 0
JUN-27 2000 P 0.00 0.00 0.00 122.10 -0.50 24 0 0 0
JUN-27 2010 P 0.00 0.00 0.00 122.20 -0.50 23 0 0 0
JUN-27 2020 P 0.00 0.00 0.00 122.30 -0.50 23 0 0 0
JUN-27 2030 P 0.00 0.00 0.00 122.40 -0.50 22 0 0 0
JUN-27 2040 P 0.00 0.00 0.00 122.50 -0.50 22 0 0 0
JUN-27 2050 P 0.00 0.00 0.00 122.60 -0.50 21 0 0 0
JUN-27 2060 P 0.00 0.00 0.00 122.70 -0.50 20 0 0 0
JUN-27 2070 P 0.00 0.00 0.00 122.80 -0.50 20 0 0 0
JUN-27 2080 P 0.00 0.00 0.00 122.90 -0.50 19 0 0 0
JUN-27 2090 P 0.00 0.00 0.00 123.00 -0.50 18 0 0 0
JUN-27 2100 P 0.00 0.00 0.00 123.10 -0.50 18 0 0 0
JUN-27 2110 P 0.00 0.00 0.00 123.20 -1.90 17 0 0 0
JUN-27 2120 P 0.00 0.00 0.00 123.30 -3.50 17 0 0 0
JUN-27 2130 P 0.00 0.00 0.00 123.40 -5.20 16 0 0 0
JUN-27 2140 P 0.00 0.00 0.00 124.80 -5.80 15 0 0 0
JUN-27 2150 P 0.00 0.00 0.00 126.40 -6.30 15 0 0 0
JUN-27 2160 P 0.00 0.00 0.00 128.10 -6.90 14 0 0 0
JUN-27 2170 P 0.00 0.00 0.00 129.90 -7.60 14 0 0 0
JUN-27 2180 P 0.00 0.00 0.00 131.90 -8.30 13 0 0 0
JUN-27 2190 P 0.00 0.00 0.00 134.10 -9.10 13 0 0 0
JUN-27 2200 P 0.00 0.00 0.00 136.40 -10.00 12 0 0 0
JUN-27 2210 P 0.00 0.00 0.00 139.00 -11.00 12 0 0 0
JUN-27 2220 P 0.00 0.00 0.00 141.80 -12.10 11 0 0 0
JUN-27 2230 P 0.00 0.00 0.00 144.90 -13.30 11 0 0 0
JUN-27 2240 P 0.00 0.00 0.00 148.30 -14.60 10 0 0 0
JUN-27 2250 P 0.00 0.00 0.00 152.10 -16.00 10 0 0 0
JUN-27 2260 P 0.00 0.00 0.00 156.20 -17.60 9 0 0 0
JUN-27 2270 P 0.00 0.00 0.00 160.70 -19.30 9 0 0 0
JUN-27 2280 P 0.00 0.00 0.00 165.70 -21.10 8 0 0 0
JUN-27 2290 P 0.00 0.00 0.00 171.10 -23.10 8 0 0 0
JUN-27 2300 P 0.00 0.00 0.00 177.20 -25.00 7 0 0 0
JUN-27 2310 P 0.00 0.00 0.00 183.80 -27.00 7 0 0 0
JUN-27 2320 P 0.00 0.00 0.00 191.00 -28.90 6 0 0 0
JUN-27 2330 P 0.00 0.00 0.00 198.80 -30.60 6 0 0 0
JUN-27 2340 P 0.00 0.00 0.00 207.30 -31.90 5 0 0 0
JUN-27 2350 P 0.00 0.00 0.00 216.20 -32.90 5 0 0 0
JUN-27 2360 P 0.00 0.00 0.00 225.70 -33.40 4 0 0 0
JUN-27 2370 P 0.00 0.00 0.00 235.40 -33.70 4 0 0 0
JUN-27 2380 P 0.00 0.00 0.00 245.30 -33.80 0 0 0 0
JUN-27 2390 P 0.00 0.00 0.00 255.30 -33.80 0 0 0 0
JUN-27 2400 P 0.00 0.00 0.00 265.30 -33.80 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
SEP-27 1640 C 0.00 0.00 0.00 835.30 +47.40 71 0 0 0
SEP-27 1650 C 0.00 0.00 0.00 823.00 +47.50 70 0 0 0
SEP-27 1660 C 0.00 0.00 0.00 810.60 +47.50 69 0 0 0
SEP-27 1670 C 0.00 0.00 0.00 798.10 +47.50 68 0 0 0
SEP-27 1680 C 0.00 0.00 0.00 785.60 +47.50 67 0 0 0
SEP-27 1690 C 0.00 0.00 0.00 773.10 +47.60 66 0 0 0
SEP-27 1700 C 0.00 0.00 0.00 760.50 +47.70 64 0 0 0
SEP-27 1710 C 0.00 0.00 0.00 747.80 +47.70 63 0 0 0
SEP-27 1720 C 0.00 0.00 0.00 735.10 +47.80 62 0 0 0
SEP-27 1730 C 0.00 0.00 0.00 722.30 +47.80 61 0 0 0
SEP-27 1740 C 0.00 0.00 0.00 709.50 +47.80 60 0 0 0
SEP-27 1750 C 0.00 0.00 0.00 696.60 +47.80 59 0 0 0
SEP-27 1760 C 0.00 0.00 0.00 683.70 +47.90 58 0 0 0
SEP-27 1770 C 0.00 0.00 0.00 670.70 +47.90 57 0 0 0
SEP-27 1780 C 0.00 0.00 0.00 657.70 +48.00 56 0 0 0
SEP-27 1790 C 0.00 0.00 0.00 644.60 +48.00 55 0 0 0
SEP-27 1800 C 0.00 0.00 0.00 631.50 +48.10 54 0 0 0
SEP-27 1810 C 0.00 0.00 0.00 618.30 +48.10 53 0 0 0
SEP-27 1820 C 0.00 0.00 0.00 605.00 +48.10 51 0 0 0
SEP-27 1830 C 0.00 0.00 0.00 591.70 +48.10 50 0 0 0
SEP-27 1840 C 0.00 0.00 0.00 578.40 +48.20 49 0 0 0
SEP-27 1850 C 0.00 0.00 0.00 565.00 +48.20 48 0 0 0
SEP-27 1860 C 0.00 0.00 0.00 551.50 +48.20 47 0 0 0
SEP-27 1870 C 0.00 0.00 0.00 538.00 +48.20 46 0 0 0
SEP-27 1880 C 0.00 0.00 0.00 524.50 +48.30 45 0 0 0
SEP-27 1890 C 0.00 0.00 0.00 510.90 +48.30 44 0 0 0
SEP-27 1900 C 0.00 0.00 0.00 497.30 +48.30 43 0 0 0
SEP-27 1910 C 0.00 0.00 0.00 483.60 +48.30 42 0 0 0
SEP-27 1920 C 0.00 0.00 0.00 469.90 +48.40 41 0 0 0
SEP-27 1930 C 0.00 0.00 0.00 456.10 +48.30 40 0 0 0
SEP-27 1940 C 0.00 0.00 0.00 442.20 +48.30 39 0 0 0
SEP-27 1950 C 0.00 0.00 0.00 428.40 +48.30 37 0 0 0
SEP-27 1960 C 0.00 0.00 0.00 414.50 +48.30 36 0 0 0
SEP-27 1970 C 0.00 0.00 0.00 400.50 +48.30 35 0 0 0
SEP-27 1980 C 0.00 0.00 0.00 386.50 +48.20 34 0 0 0
SEP-27 1990 C 0.00 0.00 0.00 372.50 +48.30 33 0 0 0
SEP-27 2000 C 0.00 0.00 0.00 358.40 +48.20 32 0 0 0
SEP-27 2010 C 0.00 0.00 0.00 344.30 +48.20 31 0 0 0
SEP-27 2020 C 0.00 0.00 0.00 330.20 +48.20 30 0 0 0
SEP-27 2030 C 0.00 0.00 0.00 316.00 +48.10 29 0 0 0
SEP-27 2040 C 0.00 0.00 0.00 301.80 +48.00 28 0 0 0
SEP-27 2050 C 0.00 0.00 0.00 287.50 +47.90 27 0 0 0
SEP-27 2060 C 0.00 0.00 0.00 273.30 +47.90 26 0 0 0
SEP-27 2070 C 0.00 0.00 0.00 259.00 +47.70 24 0 0 0
SEP-27 2080 C 0.00 0.00 0.00 244.70 +47.60 23 0 0 0
SEP-27 2090 C 0.00 0.00 0.00 230.40 +47.50 22 0 0 0
SEP-27 2100 C 0.00 0.00 0.00 216.00 +47.20 21 0 0 0
SEP-27 2110 C 0.00 0.00 0.00 201.70 +47.00 20 0 0 0
SEP-27 2120 C 0.00 0.00 0.00 187.40 +46.80 19 0 0 0
SEP-27 2130 C 0.00 0.00 0.00 173.10 +41.40 18 0 0 0
SEP-27 2140 C 0.00 0.00 0.00 158.80 +35.90 17 0 0 0
SEP-27 2150 C 0.00 0.00 0.00 144.60 +30.40 16 0 0 0
SEP-27 2160 C 0.00 0.00 0.00 135.50 +29.90 15 0 0 0
SEP-27 2170 C 0.00 0.00 0.00 126.60 +29.50 15 0 0 0
SEP-27 2180 C 0.00 0.00 0.00 117.80 +28.90 14 0 0 0
SEP-27 2190 C 0.00 0.00 0.00 109.10 +28.40 14 0 0 0
SEP-27 2200 C 0.00 0.00 0.00 100.50 +27.70 13 0 0 0
SEP-27 2210 C 0.00 0.00 0.00 92.10 +26.90 13 0 0 0
SEP-27 2220 C 0.00 0.00 0.00 83.90 +26.20 12 0 0 0
SEP-27 2230 C 0.00 0.00 0.00 75.80 +25.20 12 0 0 0
SEP-27 2240 C 0.00 0.00 0.00 68.00 +24.30 11 0 0 0
SEP-27 2250 C 0.00 0.00 0.00 60.40 +23.20 11 0 0 0
SEP-27 2260 C 0.00 0.00 0.00 53.00 +21.90 10 0 0 0
SEP-27 2270 C 0.00 0.00 0.00 46.00 +20.60 10 0 0 0
SEP-27 2280 C 0.00 0.00 0.00 39.30 +19.10 9 0 0 0
SEP-27 2290 C 0.00 0.00 0.00 33.00 +17.40 9 0 0 0
SEP-27 2300 C 0.00 0.00 0.00 27.10 +15.60 8 0 0 0
SEP-27 2310 C 0.00 0.00 0.00 21.70 +13.60 8 0 0 0
SEP-27 2320 C 0.00 0.00 0.00 16.90 +11.60 7 0 0 0
SEP-27 2330 C 0.00 0.00 0.00 12.60 +9.40 7 0 0 0
SEP-27 2340 C 0.00 0.00 0.00 8.90 +7.20 6 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 1640 P 0.00 0.00 0.00 140.10 -0.30 43 0 0 0
SEP-27 1650 P 0.00 0.00 0.00 140.20 -0.30 42 0 0 0
SEP-27 1660 P 0.00 0.00 0.00 140.30 -0.30 42 0 0 0
SEP-27 1670 P 0.00 0.00 0.00 140.40 -0.30 41 0 0 0
SEP-27 1680 P 0.00 0.00 0.00 140.50 -0.30 41 0 0 0
SEP-27 1690 P 0.00 0.00 0.00 140.60 -0.30 40 0 0 0
SEP-27 1700 P 0.00 0.00 0.00 140.70 -0.30 40 0 0 0
SEP-27 1710 P 0.00 0.00 0.00 140.80 -0.30 39 0 0 0
SEP-27 1720 P 0.00 0.00 0.00 140.90 -0.30 39 0 0 0
SEP-27 1730 P 0.00 0.00 0.00 141.00 -0.30 38 0 0 0
SEP-27 1740 P 0.00 0.00 0.00 141.10 -0.30 38 0 0 0
SEP-27 1750 P 0.00 0.00 0.00 141.20 -0.30 37 0 0 0
SEP-27 1760 P 0.00 0.00 0.00 141.30 -0.30 37 0 0 0
SEP-27 1770 P 0.00 0.00 0.00 141.40 -0.30 36 0 0 0
SEP-27 1780 P 0.00 0.00 0.00 141.50 -0.30 35 0 0 0
SEP-27 1790 P 0.00 0.00 0.00 141.60 -0.30 35 0 0 0
SEP-27 1800 P 0.00 0.00 0.00 141.70 -0.30 34 0 0 0
SEP-27 1810 P 0.00 0.00 0.00 141.80 -0.30 34 0 0 0
SEP-27 1820 P 0.00 0.00 0.00 141.90 -0.30 33 0 0 0
SEP-27 1830 P 0.00 0.00 0.00 142.00 -0.30 33 0 0 0
SEP-27 1840 P 0.00 0.00 0.00 142.10 -0.30 32 0 0 0
SEP-27 1850 P 0.00 0.00 0.00 142.20 -0.30 32 0 0 0
SEP-27 1860 P 0.00 0.00 0.00 142.30 -0.30 31 0 0 0
SEP-27 1870 P 0.00 0.00 0.00 142.40 -0.30 31 0 0 0
SEP-27 1880 P 0.00 0.00 0.00 142.50 -0.30 30 0 0 0
SEP-27 1890 P 0.00 0.00 0.00 142.60 -0.30 30 0 0 0
SEP-27 1900 P 0.00 0.00 0.00 142.70 -0.30 29 0 0 0
SEP-27 1910 P 0.00 0.00 0.00 142.80 -0.30 29 0 0 0
SEP-27 1920 P 0.00 0.00 0.00 142.90 -0.30 28 0 0 0
SEP-27 1930 P 0.00 0.00 0.00 143.00 -0.30 28 0 0 0
SEP-27 1940 P 0.00 0.00 0.00 143.10 -0.30 27 0 0 0
SEP-27 1950 P 0.00 0.00 0.00 143.20 -0.30 27 0 0 0
SEP-27 1960 P 0.00 0.00 0.00 143.30 -0.30 26 0 0 0
SEP-27 1970 P 0.00 0.00 0.00 143.40 -0.30 26 0 0 0
SEP-27 1980 P 0.00 0.00 0.00 143.50 -0.30 25 0 0 0
SEP-27 1990 P 0.00 0.00 0.00 143.60 -0.30 25 0 0 0
SEP-27 2000 P 0.00 0.00 0.00 143.70 -0.30 24 0 0 0
SEP-27 2010 P 0.00 0.00 0.00 143.80 -0.30 24 0 0 0
SEP-27 2020 P 0.00 0.00 0.00 143.90 -0.30 23 0 0 0
SEP-27 2030 P 0.00 0.00 0.00 144.00 -0.30 23 0 0 0
SEP-27 2040 P 0.00 0.00 0.00 144.10 -0.30 22 0 0 0
SEP-27 2050 P 0.00 0.00 0.00 144.20 -0.30 21 0 0 0
SEP-27 2060 P 0.00 0.00 0.00 144.30 -0.30 21 0 0 0
SEP-27 2070 P 0.00 0.00 0.00 144.40 -0.30 20 0 0 0
SEP-27 2080 P 0.00 0.00 0.00 144.50 -0.30 20 0 0 0
SEP-27 2090 P 0.00 0.00 0.00 144.60 -0.30 19 0 0 0
SEP-27 2100 P 0.00 0.00 0.00 144.70 -0.30 19 0 0 0
SEP-27 2110 P 0.00 0.00 0.00 144.80 -0.30 18 0 0 0
SEP-27 2120 P 0.00 0.00 0.00 144.90 -0.30 18 0 0 0
SEP-27 2130 P 0.00 0.00 0.00 145.00 -1.30 17 0 0 0
SEP-27 2140 P 0.00 0.00 0.00 145.10 -2.40 16 0 0 0
SEP-27 2150 P 0.00 0.00 0.00 145.20 -3.60 16 0 0 0
SEP-27 2160 P 0.00 0.00 0.00 146.10 -4.10 15 0 0 0
SEP-27 2170 P 0.00 0.00 0.00 147.20 -4.50 15 0 0 0
SEP-27 2180 P 0.00 0.00 0.00 148.40 -5.10 14 0 0 0
SEP-27 2190 P 0.00 0.00 0.00 149.70 -5.60 14 0 0 0
SEP-27 2200 P 0.00 0.00 0.00 151.10 -6.30 13 0 0 0
SEP-27 2210 P 0.00 0.00 0.00 152.70 -7.10 13 0 0 0
SEP-27 2220 P 0.00 0.00 0.00 154.50 -7.80 12 0 0 0
SEP-27 2230 P 0.00 0.00 0.00 156.40 -8.80 12 0 0 0
SEP-27 2240 P 0.00 0.00 0.00 158.60 -9.70 11 0 0 0
SEP-27 2250 P 0.00 0.00 0.00 161.00 -10.80 11 0 0 0
SEP-27 2260 P 0.00 0.00 0.00 163.60 -12.10 10 0 0 0
SEP-27 2270 P 0.00 0.00 0.00 166.60 -13.40 10 0 0 0
SEP-27 2280 P 0.00 0.00 0.00 169.90 -14.90 9 0 0 0
SEP-27 2290 P 0.00 0.00 0.00 173.60 -16.60 9 0 0 0
SEP-27 2300 P 0.00 0.00 0.00 177.70 -18.40 8 0 0 0
SEP-27 2310 P 0.00 0.00 0.00 182.30 -20.40 8 0 0 0
SEP-27 2320 P 0.00 0.00 0.00 187.50 -22.40 7 0 0 0
SEP-27 2330 P 0.00 0.00 0.00 193.20 -24.60 7 0 0 0
SEP-27 2340 P 0.00 0.00 0.00 199.50 -26.80 6 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