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
05 OCT 2026, MONDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
OCT-26 1850 C 0.00 0.00 0.00 420.10 +64.90 59 0 0 0
OCT-26 1860 C 0.00 0.00 0.00 410.30 +64.90 58 0 0 0
OCT-26 1870 C 0.00 0.00 0.00 400.40 +64.80 57 0 0 0
OCT-26 1880 C 0.00 0.00 0.00 390.60 +64.80 56 0 0 0
OCT-26 1890 C 0.00 0.00 0.00 380.70 +64.70 55 0 0 0
OCT-26 1900 C 0.00 0.00 0.00 370.90 +64.70 54 0 0 0
OCT-26 1910 C 0.00 0.00 0.00 361.00 +64.60 53 0 0 0
OCT-26 1920 C 0.00 0.00 0.00 351.20 +64.60 52 0 0 0
OCT-26 1930 C 0.00 0.00 0.00 341.30 +64.40 50 0 0 0
OCT-26 1940 C 0.00 0.00 0.00 331.50 +64.40 49 0 0 0
OCT-26 1950 C 0.00 0.00 0.00 321.70 +64.30 48 0 0 0
OCT-26 1960 C 0.00 0.00 0.00 311.90 +64.20 47 0 0 0
OCT-26 1970 C 0.00 0.00 0.00 302.10 +64.20 46 0 0 0
OCT-26 1980 C 0.00 0.00 0.00 292.30 +64.10 45 0 0 0
OCT-26 1990 C 0.00 0.00 0.00 282.50 +63.90 44 0 0 0
OCT-26 2000 C 0.00 0.00 0.00 272.70 +63.80 43 0 0 0
OCT-26 2010 C 0.00 0.00 0.00 262.90 +63.60 42 0 0 0
OCT-26 2020 C 0.00 0.00 0.00 253.10 +63.40 41 0 0 0
OCT-26 2030 C 0.00 0.00 0.00 243.40 +63.30 40 0 0 0
OCT-26 2040 C 0.00 0.00 0.00 233.60 +63.10 38 0 0 0
OCT-26 2050 C 0.00 0.00 0.00 223.90 +62.90 37 0 0 0
OCT-26 2060 C 0.00 0.00 0.00 214.20 +62.60 36 0 0 0
OCT-26 2070 C 0.00 0.00 0.00 204.50 +62.30 35 0 0 0
OCT-26 2080 C 0.00 0.00 0.00 194.90 +62.10 34 0 0 0
OCT-26 2090 C 0.00 0.00 0.00 185.20 +61.70 33 0 0 0
OCT-26 2100 C 0.00 0.00 0.00 175.60 +61.30 32 0 0 0
OCT-26 2110 C 0.00 0.00 0.00 166.10 +61.00 31 0 0 0
OCT-26 2120 C 0.00 0.00 0.00 156.50 +60.40 30 0 0 0
OCT-26 2130 C 0.00 0.00 0.00 147.00 +59.80 29 0 0 0
OCT-26 2140 C 0.00 0.00 0.00 137.60 +59.20 28 0 0 0
OCT-26 2150 C 0.00 0.00 0.00 128.20 +58.40 27 0 0 0
OCT-26 2160 C 0.00 0.00 0.00 118.90 +57.50 26 0 0 0
OCT-26 2170 C 0.00 0.00 0.00 109.70 +56.50 25 0 0 0
OCT-26 2180 C 0.00 0.00 0.00 100.50 +55.20 23 0 0 0
OCT-26 2190 C 0.00 0.00 0.00 91.50 +53.80 22 0 0 0
OCT-26 2200 C 0.00 0.00 0.00 82.50 +50.50 21 0 0 0
OCT-26 2210 C 0.00 0.00 0.00 73.80 +47.20 20 0 0 0
OCT-26 2220 C 0.00 0.00 0.00 65.20 +43.40 19 0 0 0
OCT-26 2230 C 0.00 0.00 0.00 56.80 +39.40 18 0 0 0
OCT-26 2240 C 0.00 0.00 0.00 48.60 +35.00 17 0 0 0
OCT-26 2250 C 0.00 0.00 0.00 40.80 +30.50 16 0 0 0
OCT-26 2260 C 0.00 0.00 0.00 34.70 +27.20 15 0 0 0
OCT-26 2270 C 0.00 0.00 0.00 29.10 +23.90 15 0 0 0
OCT-26 2280 C 0.00 0.00 0.00 23.90 +20.40 14 0 0 0
OCT-26 2290 C 0.00 0.00 0.00 19.20 +17.00 14 0 0 0
OCT-26 2300 C 0.00 0.00 0.00 15.10 +13.80 13 0 0 0
OCT-26 2310 C 0.00 0.00 0.00 11.50 +10.80 13 0 0 0
OCT-26 2320 C 0.00 0.00 0.00 8.50 +8.20 12 0 0 0
OCT-26 2330 C 0.00 0.00 0.00 6.00 +5.90 12 0 0 0
OCT-26 2340 C 0.00 0.00 0.00 4.00 +3.90 11 0 0 0
OCT-26 2350 C 0.00 0.00 0.00 2.50 +2.40 11 0 0 0
OCT-26 2360 C 0.00 0.00 0.00 1.50 +1.40 10 0 0 0
OCT-26 2370 C 0.00 0.00 0.00 0.80 +0.70 10 0 0 0
OCT-26 2380 C 0.00 0.00 0.00 0.40 +0.30 9 0 0 0
OCT-26 2390 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
OCT-26 2400 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
OCT-26 2410 C 0.00 0.00 0.00 0.10 0.00 9 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 15.40 -3.40 59 0 0 0
OCT-26 1860 P 0.00 0.00 0.00 15.60 -3.40 58 0 0 0
OCT-26 1870 P 0.00 0.00 0.00 15.70 -3.50 57 0 0 0
OCT-26 1880 P 0.00 0.00 0.00 15.90 -3.50 56 0 0 0
OCT-26 1890 P 0.00 0.00 0.00 16.00 -3.60 55 0 0 0
OCT-26 1900 P 0.00 0.00 0.00 16.20 -3.60 54 0 0 0
OCT-26 1910 P 0.00 0.00 0.00 16.30 -3.70 53 0 0 0
OCT-26 1920 P 0.00 0.00 0.00 16.50 -3.70 52 0 0 0
OCT-26 1930 P 0.00 0.00 0.00 16.60 -3.90 50 0 0 0
OCT-26 1940 P 0.00 0.00 0.00 16.80 -3.90 49 0 0 0
OCT-26 1950 P 0.00 0.00 0.00 17.00 -4.00 48 0 0 0
OCT-26 1960 P 0.00 0.00 0.00 17.20 -4.10 47 0 0 0
OCT-26 1970 P 0.00 0.00 0.00 17.40 -4.10 46 0 0 0
OCT-26 1980 P 0.00 0.00 0.00 17.60 -4.20 45 0 0 0
OCT-26 1990 P 0.00 0.00 0.00 17.80 -4.40 44 0 0 0
OCT-26 2000 P 0.00 0.00 0.00 18.00 -4.50 43 0 0 0
OCT-26 2010 P 0.00 0.00 0.00 18.20 -4.70 42 0 0 0
OCT-26 2020 P 0.00 0.00 0.00 18.40 -4.90 41 0 0 0
OCT-26 2030 P 0.00 0.00 0.00 18.70 -5.00 40 0 0 0
OCT-26 2040 P 0.00 0.00 0.00 18.90 -5.20 38 0 0 0
OCT-26 2050 P 0.00 0.00 0.00 19.20 -5.40 37 0 0 0
OCT-26 2060 P 0.00 0.00 0.00 19.50 -5.70 36 0 0 0
OCT-26 2070 P 0.00 0.00 0.00 19.80 -6.00 35 0 0 0
OCT-26 2080 P 0.00 0.00 0.00 20.20 -6.20 34 0 0 0
OCT-26 2090 P 0.00 0.00 0.00 20.50 -6.60 33 0 0 0
OCT-26 2100 P 0.00 0.00 0.00 20.90 -7.00 32 0 0 0
OCT-26 2110 P 0.00 0.00 0.00 21.40 -7.30 31 0 0 0
OCT-26 2120 P 0.00 0.00 0.00 21.80 -7.90 30 0 0 0
OCT-26 2130 P 0.00 0.00 0.00 22.30 -8.50 29 0 0 0
OCT-26 2140 P 0.00 0.00 0.00 22.90 -9.10 28 0 0 0
OCT-26 2150 P 0.00 0.00 0.00 23.50 -9.90 27 0 0 0
OCT-26 2160 P 0.00 0.00 0.00 24.20 -10.80 26 0 0 0
OCT-26 2170 P 0.00 0.00 0.00 25.00 -11.80 25 0 0 0
OCT-26 2180 P 0.00 0.00 0.00 25.80 -13.10 23 0 0 0
OCT-26 2190 P 0.00 0.00 0.00 26.80 -14.50 22 0 0 0
OCT-26 2200 P 0.00 0.00 0.00 27.80 -17.80 21 0 0 0
OCT-26 2210 P 0.00 0.00 0.00 29.10 -21.10 20 0 0 0
OCT-26 2220 P 0.00 0.00 0.00 30.50 -24.90 19 0 0 0
OCT-26 2230 P 0.00 0.00 0.00 32.10 -28.90 18 0 0 0
OCT-26 2240 P 0.00 0.00 0.00 33.90 -33.30 17 0 0 0
OCT-26 2250 P 0.00 0.00 0.00 36.10 -37.80 16 0 0 0
OCT-26 2260 P 0.00 0.00 0.00 40.00 -41.10 15 0 0 0
OCT-26 2270 P 0.00 0.00 0.00 44.40 -44.40 15 0 0 0
OCT-26 2280 P 0.00 0.00 0.00 49.20 -47.90 14 0 0 0
OCT-26 2290 P 0.00 0.00 0.00 54.50 -51.30 14 0 0 0
OCT-26 2300 P 0.00 0.00 0.00 60.40 -54.50 13 0 0 0
OCT-26 2310 P 0.00 0.00 0.00 66.80 -57.50 13 0 0 0
OCT-26 2320 P 0.00 0.00 0.00 73.80 -60.10 12 0 0 0
OCT-26 2330 P 0.00 0.00 0.00 81.30 -62.40 12 0 0 0
OCT-26 2340 P 0.00 0.00 0.00 89.30 -64.30 11 0 0 0
OCT-26 2350 P 0.00 0.00 0.00 97.80 -65.80 11 0 0 0
OCT-26 2360 P 0.00 0.00 0.00 106.80 -66.80 10 0 0 0
OCT-26 2370 P 0.00 0.00 0.00 116.10 -67.50 10 0 0 0
OCT-26 2380 P 0.00 0.00 0.00 125.70 -67.90 9 0 0 0
OCT-26 2390 P 0.00 0.00 0.00 135.50 -68.10 9 0 0 0
OCT-26 2400 P 0.00 0.00 0.00 145.40 -68.20 9 0 0 0
OCT-26 2410 P 0.00 0.00 0.00 155.30 -68.30 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
NOV-26 1940 C 0.00 0.00 0.00 373.50 +63.20 50 0 0 0
NOV-26 1950 C 0.00 0.00 0.00 363.40 +63.20 49 0 0 0
NOV-26 1960 C 0.00 0.00 0.00 353.30 +63.20 48 0 0 0
NOV-26 1970 C 0.00 0.00 0.00 343.10 +63.10 47 0 0 0
NOV-26 1980 C 0.00 0.00 0.00 333.00 +63.00 46 0 0 0
NOV-26 1990 C 0.00 0.00 0.00 322.90 +63.00 45 0 0 0
NOV-26 2000 C 0.00 0.00 0.00 312.80 +62.90 44 0 0 0
NOV-26 2010 C 0.00 0.00 0.00 302.70 +62.90 43 0 0 0
NOV-26 2020 C 0.00 0.00 0.00 292.60 +62.80 42 0 0 0
NOV-26 2030 C 0.00 0.00 0.00 282.50 +62.80 41 0 0 0
NOV-26 2040 C 0.00 0.00 0.00 272.40 +62.70 40 0 0 0
NOV-26 2050 C 0.00 0.00 0.00 262.40 +62.60 39 0 0 0
NOV-26 2060 C 0.00 0.00 0.00 252.30 +62.50 37 0 0 0
NOV-26 2070 C 0.00 0.00 0.00 242.20 +62.40 36 0 0 0
NOV-26 2080 C 0.00 0.00 0.00 232.10 +62.20 35 0 0 0
NOV-26 2090 C 0.00 0.00 0.00 222.10 +62.10 34 0 0 0
NOV-26 2100 C 0.00 0.00 0.00 212.10 +61.90 33 0 0 0
NOV-26 2110 C 0.00 0.00 0.00 202.00 +61.60 32 0 0 0
NOV-26 2120 C 0.00 0.00 0.00 192.00 +61.30 31 0 0 0
NOV-26 2130 C 0.00 0.00 0.00 182.10 +61.10 30 0 0 0
NOV-26 2140 C 0.00 0.00 0.00 172.10 +60.70 29 0 0 0
NOV-26 2150 C 0.00 0.00 0.00 162.20 +60.30 28 0 0 0
NOV-26 2160 C 0.00 0.00 0.00 152.30 +59.80 27 0 0 0
NOV-26 2170 C 0.00 0.00 0.00 142.50 +59.30 26 0 0 0
NOV-26 2180 C 0.00 0.00 0.00 132.70 +58.60 24 0 0 0
NOV-26 2190 C 0.00 0.00 0.00 123.00 +57.90 23 0 0 0
NOV-26 2200 C 0.00 0.00 0.00 113.30 +56.90 22 0 0 0
NOV-26 2210 C 0.00 0.00 0.00 103.80 +53.80 21 0 0 0
NOV-26 2220 C 0.00 0.00 0.00 94.30 +50.50 20 0 0 0
NOV-26 2230 C 0.00 0.00 0.00 84.90 +46.90 19 0 0 0
NOV-26 2240 C 0.00 0.00 0.00 75.70 +43.10 18 0 0 0
NOV-26 2250 C 0.00 0.00 0.00 66.70 +39.20 17 0 0 0
NOV-26 2260 C 0.00 0.00 0.00 57.90 +35.10 16 0 0 0
NOV-26 2270 C 0.00 0.00 0.00 51.40 +32.80 15 0 0 0
NOV-26 2280 C 0.00 0.00 0.00 45.20 +30.50 15 0 0 0
NOV-26 2290 C 0.00 0.00 0.00 39.30 +27.90 14 0 0 0
NOV-26 2300 C 0.00 0.00 0.00 33.70 +25.20 14 0 0 0
NOV-26 2310 C 0.00 0.00 0.00 28.50 +22.30 13 0 0 0
NOV-26 2320 C 0.00 0.00 0.00 23.70 +19.50 13 0 0 0
NOV-26 2330 C 0.00 0.00 0.00 19.40 +16.70 12 0 0 0
NOV-26 2340 C 0.00 0.00 0.00 15.50 +13.80 12 0 0 0
NOV-26 2350 C 0.00 0.00 0.00 12.00 +11.10 11 0 0 0
NOV-26 2360 C 0.00 0.00 0.00 9.00 +8.50 11 0 0 0
NOV-26 2370 C 0.00 0.00 0.00 6.50 +6.30 10 0 0 0
NOV-26 2380 C 0.00 0.00 0.00 4.50 +4.40 10 0 0 0
NOV-26 2390 C 0.00 0.00 0.00 3.00 +2.90 9 0 0 0
NOV-26 2400 C 0.00 0.00 0.00 1.80 +1.70 9 0 0 0
NOV-26 2410 C 0.00 0.00 0.00 1.00 +0.90 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
NOV-26 1940 P 0.00 0.00 0.00 49.70 -1.30 49 0 0 0
NOV-26 1950 P 0.00 0.00 0.00 49.80 -1.30 48 0 0 0
NOV-26 1960 P 0.00 0.00 0.00 49.90 -1.30 47 0 0 0
NOV-26 1970 P 0.00 0.00 0.00 50.00 -1.30 46 0 0 0
NOV-26 1980 P 0.00 0.00 0.00 50.10 -1.30 45 0 0 0
NOV-26 1990 P 0.00 0.00 0.00 50.20 -1.30 44 0 0 0
NOV-26 2000 P 0.00 0.00 0.00 50.30 -1.30 43 0 0 0
NOV-26 2010 P 0.00 0.00 0.00 50.40 -1.30 42 0 0 0
NOV-26 2020 P 0.00 0.00 0.00 50.50 -1.30 41 0 0 0
NOV-26 2030 P 0.00 0.00 0.00 50.60 -1.30 40 0 0 0
NOV-26 2040 P 0.00 0.00 0.00 50.70 -1.30 39 0 0 0
NOV-26 2050 P 0.00 0.00 0.00 50.80 -1.30 38 0 0 0
NOV-26 2060 P 0.00 0.00 0.00 50.90 -1.30 37 0 0 0
NOV-26 2070 P 0.00 0.00 0.00 51.00 -1.30 36 0 0 0
NOV-26 2080 P 0.00 0.00 0.00 51.10 -1.30 35 0 0 0
NOV-26 2090 P 0.00 0.00 0.00 51.20 -1.30 34 0 0 0
NOV-26 2100 P 0.00 0.00 0.00 51.30 -1.40 33 0 0 0
NOV-26 2110 P 0.00 0.00 0.00 51.40 -1.50 32 0 0 0
NOV-26 2120 P 0.00 0.00 0.00 51.50 -1.70 31 0 0 0
NOV-26 2130 P 0.00 0.00 0.00 51.60 -1.90 30 0 0 0
NOV-26 2140 P 0.00 0.00 0.00 51.70 -2.20 29 0 0 0
NOV-26 2150 P 0.00 0.00 0.00 51.80 -2.60 28 0 0 0
NOV-26 2160 P 0.00 0.00 0.00 51.90 -3.10 27 0 0 0
NOV-26 2170 P 0.00 0.00 0.00 52.10 -3.60 26 0 0 0
NOV-26 2180 P 0.00 0.00 0.00 52.30 -4.30 24 0 0 0
NOV-26 2190 P 0.00 0.00 0.00 52.60 -5.00 23 0 0 0
NOV-26 2200 P 0.00 0.00 0.00 52.90 -6.00 22 0 0 0
NOV-26 2210 P 0.00 0.00 0.00 53.40 -9.10 21 0 0 0
NOV-26 2220 P 0.00 0.00 0.00 53.90 -12.40 20 0 0 0
NOV-26 2230 P 0.00 0.00 0.00 54.50 -16.00 19 0 0 0
NOV-26 2240 P 0.00 0.00 0.00 55.30 -19.80 18 0 0 0
NOV-26 2250 P 0.00 0.00 0.00 56.30 -23.70 17 0 0 0
NOV-26 2260 P 0.00 0.00 0.00 57.50 -27.80 16 0 0 0
NOV-26 2270 P 0.00 0.00 0.00 61.00 -30.10 15 0 0 0
NOV-26 2280 P 0.00 0.00 0.00 64.80 -32.40 15 0 0 0
NOV-26 2290 P 0.00 0.00 0.00 68.90 -35.00 14 0 0 0
NOV-26 2300 P 0.00 0.00 0.00 73.30 -37.70 14 0 0 0
NOV-26 2310 P 0.00 0.00 0.00 78.10 -40.60 13 0 0 0
NOV-26 2320 P 0.00 0.00 0.00 83.30 -43.40 13 0 0 0
NOV-26 2330 P 0.00 0.00 0.00 89.00 -46.20 12 0 0 0
NOV-26 2340 P 0.00 0.00 0.00 95.10 -49.10 12 0 0 0
NOV-26 2350 P 0.00 0.00 0.00 101.60 -51.80 11 0 0 0
NOV-26 2360 P 0.00 0.00 0.00 108.60 -54.40 11 0 0 0
NOV-26 2370 P 0.00 0.00 0.00 116.10 -56.60 10 0 0 0
NOV-26 2380 P 0.00 0.00 0.00 124.10 -58.50 10 0 0 0
NOV-26 2390 P 0.00 0.00 0.00 132.60 -59.90 9 0 0 0
NOV-26 2400 P 0.00 0.00 0.00 141.40 -61.10 9 0 0 0
NOV-26 2410 P 0.00 0.00 0.00 150.60 -61.90 8 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 1323.30 +68.50 151 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 1314.00 +68.50 150 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 1304.70 +68.50 149 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 1295.40 +68.60 148 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 1286.10 +68.70 147 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 1276.80 +68.70 145 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 1267.40 +68.70 144 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 1258.10 +68.80 143 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 1248.70 +68.80 142 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 1239.30 +68.90 141 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 1229.90 +68.90 140 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 1220.50 +68.90 139 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 1211.10 +69.00 138 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 1201.70 +69.10 137 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 1192.30 +69.20 136 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 1182.80 +69.20 135 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 1173.30 +69.20 134 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 1163.90 +69.30 133 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 1154.40 +69.30 131 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 1144.90 +69.40 130 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 1135.40 +69.50 129 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 1125.80 +69.40 128 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 1116.30 +69.50 127 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 1106.70 +69.50 126 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 1097.20 +69.60 125 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 1087.60 +69.70 124 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 1078.00 +69.70 123 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 1068.40 +69.80 122 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 1058.80 +69.80 121 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 1049.10 +69.80 119 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 1039.50 +69.90 118 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 1029.80 +69.90 117 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 1020.20 +70.10 116 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 1010.50 +70.10 115 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 1000.80 +70.10 114 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 991.10 +70.20 113 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 981.30 +70.20 112 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 971.60 +70.30 111 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 961.80 +70.30 110 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 952.10 +70.40 109 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 942.30 +70.50 108 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 932.50 +70.50 107 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 922.70 +70.60 105 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 912.80 +70.60 104 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 903.00 +70.70 103 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 893.10 +70.70 102 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 883.30 +70.80 101 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 873.40 +70.80 100 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 863.50 +70.90 99 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 853.60 +70.90 98 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 843.70 +71.00 97 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 833.70 +71.00 96 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 823.80 +71.10 95 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 813.80 +71.10 94 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 803.80 +71.20 93 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 793.80 +71.20 91 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 783.80 +71.30 90 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 773.80 +71.40 89 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 763.70 +71.40 88 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 753.70 +71.50 87 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 743.60 +71.50 86 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 733.50 +71.50 85 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 723.40 +71.60 84 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 713.30 +71.60 83 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 703.20 +71.70 82 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 693.00 +71.70 81 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 682.90 +71.80 80 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 672.70 +71.80 78 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 662.50 +71.90 77 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 652.30 +71.90 76 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 642.10 +72.00 75 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 631.90 +72.10 74 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 621.70 +72.10 73 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 611.40 +72.10 72 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 601.10 +72.20 71 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 590.90 +72.30 70 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 580.60 +72.30 69 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 570.30 +72.40 68 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 559.90 +72.30 67 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 549.60 +72.40 66 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 539.30 +72.50 64 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 528.90 +72.50 63 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 518.50 +72.50 62 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 508.10 +72.50 61 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 497.80 +72.70 60 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 487.30 +72.60 59 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 476.90 +72.70 58 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 466.50 +72.70 57 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 456.00 +72.70 56 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 445.60 +72.80 55 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 435.10 +72.80 54 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 424.60 +72.80 53 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 414.20 +72.90 51 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 403.70 +72.90 50 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 393.20 +72.90 49 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 382.60 +72.90 48 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 372.10 +72.90 47 0 0 0
DEC-26 1990 C 0.00 0.00 0.00 361.60 +72.90 46 0 0 0
DEC-26 2000 C 0.00 0.00 0.00 351.00 +72.90 45 0 0 0
DEC-26 2010 C 0.00 0.00 0.00 340.50 +72.90 44 0 0 0
DEC-26 2020 C 0.00 0.00 0.00 329.90 +72.80 43 0 0 0
DEC-26 2030 C 0.00 0.00 0.00 319.40 +72.90 42 0 0 0
DEC-26 2040 C 0.00 0.00 0.00 308.80 +72.80 41 0 0 0
DEC-26 2050 C 0.00 0.00 0.00 298.30 +72.80 40 0 0 0
DEC-26 2060 C 0.00 0.00 0.00 287.70 +72.70 39 0 0 0
DEC-26 2070 C 0.00 0.00 0.00 277.10 +72.60 37 0 0 0
DEC-26 2080 C 0.00 0.00 0.00 266.60 +72.60 36 0 0 0
DEC-26 2090 C 0.00 0.00 0.00 256.00 +72.50 35 0 0 0
DEC-26 2100 C 0.00 0.00 0.00 245.40 +72.30 34 0 0 0
DEC-26 2110 C 0.00 0.00 0.00 234.90 +72.20 33 0 0 0
DEC-26 2120 C 0.00 0.00 0.00 224.30 +72.00 32 0 0 0
DEC-26 2130 C 0.00 0.00 0.00 213.80 +71.80 31 0 0 0
DEC-26 2140 C 0.00 0.00 0.00 203.30 +71.60 30 0 0 0
DEC-26 2150 C 0.00 0.00 0.00 192.80 +71.30 29 0 0 0
DEC-26 2160 C 0.00 0.00 0.00 182.30 +71.00 28 0 0 0
DEC-26 2170 C 0.00 0.00 0.00 171.80 +70.50 27 0 0 0
DEC-26 2180 C 0.00 0.00 0.00 161.40 +70.10 26 0 0 0
DEC-26 2190 C 0.00 0.00 0.00 151.00 +69.50 24 0 0 0
DEC-26 2200 C 0.00 0.00 0.00 140.60 +68.80 23 0 0 0
DEC-26 2210 C 0.00 0.00 0.00 130.30 +65.40 22 0 0 0
DEC-26 2220 C 0.00 0.00 0.00 120.10 +61.90 21 0 0 0
DEC-26 2230 C 0.00 0.00 0.00 110.00 +58.30 20 0 0 0
DEC-26 2240 C 0.00 0.00 0.00 99.90 +54.30 19 0 0 0
DEC-26 2250 C 0.00 0.00 0.00 90.00 +50.30 18 0 0 0
DEC-26 2260 C 0.00 0.00 0.00 80.20 +46.10 17 0 0 0
DEC-26 2270 C 0.00 0.00 0.00 70.50 +41.50 16 0 0 0
DEC-26 2280 C 0.00 0.00 0.00 63.70 +39.60 15 0 0 0
DEC-26 2290 C 0.00 0.00 0.00 57.00 +37.30 15 0 0 0
DEC-26 2300 C 0.00 0.00 0.00 50.70 +34.90 14 0 0 0
DEC-26 2310 C 0.00 0.00 0.00 44.60 +32.30 14 0 0 0
DEC-26 2320 C 0.00 0.00 0.00 38.80 +29.60 13 0 0 0
DEC-26 2330 C 0.00 0.00 0.00 33.30 +26.60 13 0 0 0
DEC-26 2340 C 0.00 0.00 0.00 28.20 +23.60 12 0 0 0
DEC-26 2350 C 0.00 0.00 0.00 23.50 +20.50 12 0 0 0
DEC-26 2360 C 0.00 0.00 0.00 19.20 +17.40 11 0 0 0
DEC-26 2370 C 0.00 0.00 0.00 15.30 +14.30 11 0 0 0
DEC-26 2380 C 0.00 0.00 0.00 11.90 +11.40 10 0 0 0
DEC-26 2390 C 0.00 0.00 0.00 8.90 +8.70 10 0 0 0
DEC-26 2400 C 0.00 0.00 0.00 6.40 +6.30 9 0 0 0
DEC-26 2410 C 0.00 0.00 0.00 4.40 +4.30 9 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 61.00 +2.50 140 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 61.10 +2.50 139 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 61.20 +2.50 138 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 61.30 +2.50 136 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 61.40 +2.50 135 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 61.50 +2.50 134 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 61.60 +2.50 132 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 61.70 +2.50 131 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 61.80 +2.50 130 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 61.90 +2.50 128 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 62.00 +2.50 127 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 62.10 +2.50 126 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 62.20 +2.50 125 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 62.30 +2.50 123 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 62.40 +2.50 122 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 62.50 +2.50 121 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 62.60 +2.50 120 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 62.70 +2.50 119 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 62.80 +2.50 117 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 62.90 +2.50 116 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 63.00 +2.50 115 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 63.10 +2.50 114 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 63.20 +2.50 113 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 63.30 +2.50 112 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 63.40 +2.50 111 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 63.50 +2.50 109 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 63.60 +2.50 108 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 63.70 +2.50 107 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 63.80 +2.50 106 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 63.90 +2.50 105 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 64.00 +2.50 104 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 64.10 +2.50 103 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 64.20 +2.50 102 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 64.30 +2.50 101 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 64.40 +2.50 100 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 64.50 +2.50 99 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 64.60 +2.50 98 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 64.70 +2.50 97 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 64.80 +2.50 96 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 64.90 +2.50 94 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 65.00 +2.50 93 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 65.10 +2.50 92 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 65.20 +2.50 91 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 65.30 +2.50 90 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 65.40 +2.50 89 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 65.50 +2.50 88 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 65.60 +2.50 88 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 65.70 +2.50 87 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 65.80 +2.50 86 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 65.90 +2.50 85 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 66.00 +2.50 84 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 66.10 +2.50 83 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 66.20 +2.50 82 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 66.30 +2.50 81 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 66.40 +2.50 80 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 66.50 +2.50 79 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 66.60 +2.50 78 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 66.70 +2.50 77 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 66.80 +2.50 76 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 66.90 +2.50 75 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 67.00 +2.50 74 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 67.10 +2.50 73 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 67.20 +2.50 72 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 67.30 +2.50 72 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 67.40 +2.50 71 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 67.50 +2.50 70 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 67.60 +2.50 69 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 67.70 +2.50 68 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 67.80 +2.50 67 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 67.90 +2.50 66 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 68.00 +2.50 65 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 68.10 +2.50 64 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 68.20 +2.50 64 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 68.30 +2.50 63 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 68.40 +2.50 62 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 68.50 +2.50 61 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 68.60 +2.50 60 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 68.70 +2.50 59 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 68.80 +2.50 58 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 68.90 +2.50 57 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 69.00 +2.50 57 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 69.10 +2.50 56 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 69.20 +2.50 55 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 69.30 +2.50 54 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 69.40 +2.50 53 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 69.50 +2.50 52 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 69.60 +2.50 51 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 69.70 +2.50 51 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 69.80 +2.50 50 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 69.90 +2.50 49 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 70.00 +2.50 48 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 70.10 +2.50 47 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 70.20 +2.50 46 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 70.30 +2.50 45 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 70.40 +2.50 45 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 70.50 +2.50 44 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 70.60 +2.50 43 0 0 0
DEC-26 1990 P 0.00 0.00 0.00 70.70 +2.50 42 0 0 0
DEC-26 2000 P 0.00 0.00 0.00 70.80 +2.50 41 0 0 0
DEC-26 2010 P 0.00 0.00 0.00 70.90 +2.50 40 0 0 0
DEC-26 2020 P 0.00 0.00 0.00 71.00 +2.50 39 0 0 0
DEC-26 2030 P 0.00 0.00 0.00 71.10 +2.50 39 0 0 0
DEC-26 2040 P 0.00 0.00 0.00 71.20 +2.50 38 0 0 0
DEC-26 2050 P 0.00 0.00 0.00 71.30 +2.50 37 0 0 0
DEC-26 2060 P 0.00 0.00 0.00 71.40 +2.50 36 0 0 0
DEC-26 2070 P 0.00 0.00 0.00 71.50 +2.50 35 0 0 0
DEC-26 2080 P 0.00 0.00 0.00 71.60 +2.50 34 0 0 0
DEC-26 2090 P 0.00 0.00 0.00 71.70 +2.50 33 0 0 0
DEC-26 2100 P 0.00 0.00 0.00 71.80 +2.50 32 0 0 0
DEC-26 2110 P 0.00 0.00 0.00 71.90 +2.50 31 0 0 0
DEC-26 2120 P 0.00 0.00 0.00 72.00 +2.50 31 0 0 0
DEC-26 2130 P 0.00 0.00 0.00 72.10 +2.50 30 0 0 0
DEC-26 2140 P 0.00 0.00 0.00 72.20 +2.50 29 0 0 0
DEC-26 2150 P 0.00 0.00 0.00 72.30 +2.50 28 0 0 0
DEC-26 2160 P 0.00 0.00 0.00 72.40 +2.50 27 0 0 0
DEC-26 2170 P 0.00 0.00 0.00 72.50 +2.50 26 0 0 0
DEC-26 2180 P 0.00 0.00 0.00 72.60 +2.50 25 0 0 0
DEC-26 2190 P 0.00 0.00 0.00 72.70 +2.40 24 0 0 0
DEC-26 2200 P 0.00 0.00 0.00 72.80 +2.20 23 0 0 0
DEC-26 2210 P 0.00 0.00 0.00 72.90 -0.80 22 0 0 0
DEC-26 2220 P 0.00 0.00 0.00 73.00 -4.00 21 0 0 0
DEC-26 2230 P 0.00 0.00 0.00 73.10 -7.40 20 0 0 0
DEC-26 2240 P 0.00 0.00 0.00 73.20 -11.20 19 0 0 0
DEC-26 2250 P 0.00 0.00 0.00 73.30 -15.20 18 0 0 0
DEC-26 2260 P 0.00 0.00 0.00 73.50 -19.40 17 0 0 0
DEC-26 2270 P 0.00 0.00 0.00 73.80 -24.00 16 0 0 0
DEC-26 2280 P 0.00 0.00 0.00 77.00 -25.90 15 0 0 0
DEC-26 2290 P 0.00 0.00 0.00 80.30 -28.20 15 0 0 0
DEC-26 2300 P 0.00 0.00 0.00 84.00 -30.60 14 0 0 0
DEC-26 2310 P 0.00 0.00 0.00 87.90 -33.20 14 0 0 0
DEC-26 2320 P 0.00 0.00 0.00 92.10 -35.90 13 0 0 0
DEC-26 2330 P 0.00 0.00 0.00 96.60 -38.90 13 0 0 0
DEC-26 2340 P 0.00 0.00 0.00 101.50 -41.90 12 0 0 0
DEC-26 2350 P 0.00 0.00 0.00 106.80 -45.00 12 0 0 0
DEC-26 2360 P 0.00 0.00 0.00 112.50 -48.10 11 0 0 0
DEC-26 2370 P 0.00 0.00 0.00 118.60 -51.20 11 0 0 0
DEC-26 2380 P 0.00 0.00 0.00 125.20 -54.10 10 0 0 0
DEC-26 2390 P 0.00 0.00 0.00 132.20 -56.80 10 0 0 0
DEC-26 2400 P 0.00 0.00 0.00 139.70 -59.20 9 0 0 0
DEC-26 2410 P 0.00 0.00 0.00 147.70 -61.10 9 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 1241.10 +82.00 127 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 1231.50 +82.10 126 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 1221.90 +82.20 125 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 1212.20 +82.20 124 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 1202.50 +82.30 123 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 1192.80 +82.40 122 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 1183.10 +82.50 121 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 1173.30 +82.60 120 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 1163.50 +82.70 118 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 1153.70 +82.80 117 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 1143.80 +82.90 116 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 1133.90 +83.00 115 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 1124.00 +83.10 114 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 1114.10 +83.20 113 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 1104.10 +83.30 112 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 1094.00 +83.30 111 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 1084.00 +83.50 110 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 1073.90 +83.60 109 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 1063.80 +83.70 108 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 1053.70 +83.80 107 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 1043.50 +83.90 105 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 1033.30 +84.00 104 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 1023.10 +84.10 103 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 1012.80 +84.10 102 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 1002.50 +84.20 101 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 992.20 +84.30 100 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 981.80 +84.40 99 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 971.40 +84.50 98 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 961.00 +84.60 97 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 950.60 +84.70 96 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 940.10 +84.80 95 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 929.60 +84.90 94 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 919.00 +84.90 93 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 908.40 +85.00 91 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 897.80 +85.10 90 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 887.20 +85.20 89 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 876.50 +85.20 88 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 865.80 +85.30 87 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 855.10 +85.40 86 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 844.40 +85.60 85 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 833.60 +85.60 84 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 822.80 +85.70 83 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 811.90 +85.80 82 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 801.00 +85.80 81 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 790.10 +85.90 80 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 779.20 +86.00 78 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 768.20 +86.10 77 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 757.20 +86.20 76 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 746.20 +86.30 75 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 735.10 +86.30 74 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 724.00 +86.30 73 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 712.90 +86.40 72 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 701.80 +86.60 71 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 690.60 +86.60 70 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 679.40 +86.70 69 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 668.20 +86.80 68 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 656.90 +86.80 67 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 645.60 +86.90 66 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 634.30 +87.00 64 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 622.90 +87.00 63 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 611.60 +87.10 62 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 600.20 +87.20 61 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 588.70 +87.20 60 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 577.30 +87.30 59 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 565.80 +87.30 58 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 554.30 +87.40 57 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 542.70 +87.40 56 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 531.20 +87.50 55 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 519.60 +87.50 54 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 507.90 +87.50 53 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 496.30 +87.60 51 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 484.60 +87.60 50 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 472.90 +87.60 49 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 461.20 +87.70 48 0 0 0
MAR-27 1990 C 0.00 0.00 0.00 449.50 +87.70 47 0 0 0
MAR-27 2000 C 0.00 0.00 0.00 437.70 +87.70 46 0 0 0
MAR-27 2010 C 0.00 0.00 0.00 425.90 +87.70 45 0 0 0
MAR-27 2020 C 0.00 0.00 0.00 414.10 +87.80 44 0 0 0
MAR-27 2030 C 0.00 0.00 0.00 402.20 +87.70 43 0 0 0
MAR-27 2040 C 0.00 0.00 0.00 390.40 +87.80 42 0 0 0
MAR-27 2050 C 0.00 0.00 0.00 378.50 +87.70 41 0 0 0
MAR-27 2060 C 0.00 0.00 0.00 366.60 +87.70 40 0 0 0
MAR-27 2070 C 0.00 0.00 0.00 354.70 +87.70 39 0 0 0
MAR-27 2080 C 0.00 0.00 0.00 342.70 +87.60 37 0 0 0
MAR-27 2090 C 0.00 0.00 0.00 330.80 +87.60 36 0 0 0
MAR-27 2100 C 0.00 0.00 0.00 318.80 +87.50 35 0 0 0
MAR-27 2110 C 0.00 0.00 0.00 306.80 +87.40 34 0 0 0
MAR-27 2120 C 0.00 0.00 0.00 294.80 +87.30 33 0 0 0
MAR-27 2130 C 0.00 0.00 0.00 282.80 +87.20 32 0 0 0
MAR-27 2140 C 0.00 0.00 0.00 270.70 +87.00 31 0 0 0
MAR-27 2150 C 0.00 0.00 0.00 258.70 +86.90 30 0 0 0
MAR-27 2160 C 0.00 0.00 0.00 246.70 +86.70 29 0 0 0
MAR-27 2170 C 0.00 0.00 0.00 234.60 +86.40 28 0 0 0
MAR-27 2180 C 0.00 0.00 0.00 222.60 +86.20 27 0 0 0
MAR-27 2190 C 0.00 0.00 0.00 210.50 +85.80 26 0 0 0
MAR-27 2200 C 0.00 0.00 0.00 198.50 +85.40 24 0 0 0
MAR-27 2210 C 0.00 0.00 0.00 186.50 +84.90 23 0 0 0
MAR-27 2220 C 0.00 0.00 0.00 174.50 +80.70 22 0 0 0
MAR-27 2230 C 0.00 0.00 0.00 162.50 +76.40 21 0 0 0
MAR-27 2240 C 0.00 0.00 0.00 150.60 +71.90 20 0 0 0
MAR-27 2250 C 0.00 0.00 0.00 138.70 +67.30 19 0 0 0
MAR-27 2260 C 0.00 0.00 0.00 126.90 +62.60 18 0 0 0
MAR-27 2270 C 0.00 0.00 0.00 115.10 +57.60 17 0 0 0
MAR-27 2280 C 0.00 0.00 0.00 103.40 +52.50 16 0 0 0
MAR-27 2290 C 0.00 0.00 0.00 95.60 +51.10 15 0 0 0
MAR-27 2300 C 0.00 0.00 0.00 87.90 +49.40 15 0 0 0
MAR-27 2310 C 0.00 0.00 0.00 80.30 +47.40 14 0 0 0
MAR-27 2320 C 0.00 0.00 0.00 73.00 +45.40 14 0 0 0
MAR-27 2330 C 0.00 0.00 0.00 65.80 +43.10 13 0 0 0
MAR-27 2340 C 0.00 0.00 0.00 58.90 +40.70 13 0 0 0
MAR-27 2350 C 0.00 0.00 0.00 52.20 +38.00 12 0 0 0
MAR-27 2360 C 0.00 0.00 0.00 45.80 +35.10 12 0 0 0
MAR-27 2370 C 0.00 0.00 0.00 39.70 +32.00 11 0 0 0
MAR-27 2380 C 0.00 0.00 0.00 34.00 +28.70 11 0 0 0
MAR-27 2390 C 0.00 0.00 0.00 28.60 +25.20 10 0 0 0
MAR-27 2400 C 0.00 0.00 0.00 23.60 +21.60 10 0 0 0
MAR-27 2410 C 0.00 0.00 0.00 19.00 +18.00 9 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 93.10 +2.00 90 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 93.20 +2.00 89 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 93.30 +2.00 88 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 93.40 +2.00 87 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 93.50 +2.00 86 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 93.60 +2.00 85 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 93.70 +2.00 85 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 93.80 +2.00 84 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 93.90 +2.00 83 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 94.00 +2.00 82 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 94.10 +2.00 81 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 94.20 +2.00 80 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 94.30 +2.00 80 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 94.40 +2.00 79 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 94.50 +2.00 78 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 94.60 +2.00 77 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 94.70 +2.00 76 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 94.80 +2.00 76 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 94.90 +2.00 75 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 95.00 +2.00 74 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 95.10 +2.00 73 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 95.20 +2.00 72 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 95.30 +2.00 72 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 95.40 +2.00 71 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 95.50 +2.00 70 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 95.60 +2.00 69 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 95.70 +2.00 69 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 95.80 +2.00 68 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 95.90 +2.00 67 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 96.00 +2.00 66 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 96.10 +2.00 66 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 96.20 +2.00 65 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 96.30 +2.00 64 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 96.40 +2.00 64 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 96.50 +2.00 63 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 96.60 +2.00 62 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 96.70 +2.00 61 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 96.80 +2.00 61 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 96.90 +2.00 60 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 97.00 +2.00 59 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 97.10 +2.00 59 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 97.20 +2.00 58 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 97.30 +2.00 57 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 97.40 +2.00 56 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 97.50 +2.00 56 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 97.60 +2.00 55 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 97.70 +2.00 54 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 97.80 +2.00 54 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 97.90 +2.00 53 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 98.00 +2.00 52 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 98.10 +2.00 52 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 98.20 +2.00 51 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 98.30 +2.00 50 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 98.40 +2.00 50 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 98.50 +2.00 49 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 98.60 +2.00 48 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 98.70 +2.00 48 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 98.80 +2.00 47 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 98.90 +2.00 46 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 99.00 +2.00 46 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 99.10 +2.00 45 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 99.20 +2.00 44 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 99.30 +2.00 44 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 99.40 +2.00 43 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 99.50 +2.00 42 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 99.60 +2.00 42 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 99.70 +2.00 41 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 99.80 +2.00 40 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 99.90 +2.00 40 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 100.00 +2.00 39 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 100.10 +2.00 39 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 100.20 +2.00 38 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 100.30 +2.00 37 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 100.40 +2.00 37 0 0 0
MAR-27 1990 P 0.00 0.00 0.00 100.50 +2.00 36 0 0 0
MAR-27 2000 P 0.00 0.00 0.00 100.60 +2.00 35 0 0 0
MAR-27 2010 P 0.00 0.00 0.00 100.70 +2.00 35 0 0 0
MAR-27 2020 P 0.00 0.00 0.00 100.80 +2.00 34 0 0 0
MAR-27 2030 P 0.00 0.00 0.00 100.90 +2.00 33 0 0 0
MAR-27 2040 P 0.00 0.00 0.00 101.00 +2.00 33 0 0 0
MAR-27 2050 P 0.00 0.00 0.00 101.10 +2.00 32 0 0 0
MAR-27 2060 P 0.00 0.00 0.00 101.20 +2.00 31 0 0 0
MAR-27 2070 P 0.00 0.00 0.00 101.30 +2.00 31 0 0 0
MAR-27 2080 P 0.00 0.00 0.00 101.40 +2.00 30 0 0 0
MAR-27 2090 P 0.00 0.00 0.00 101.50 +2.00 29 0 0 0
MAR-27 2100 P 0.00 0.00 0.00 101.60 +2.00 29 0 0 0
MAR-27 2110 P 0.00 0.00 0.00 101.70 +2.00 28 0 0 0
MAR-27 2120 P 0.00 0.00 0.00 101.80 +2.00 27 0 0 0
MAR-27 2130 P 0.00 0.00 0.00 101.90 +2.00 27 0 0 0
MAR-27 2140 P 0.00 0.00 0.00 102.00 +2.00 26 0 0 0
MAR-27 2150 P 0.00 0.00 0.00 102.10 +2.00 25 0 0 0
MAR-27 2160 P 0.00 0.00 0.00 102.20 +2.00 25 0 0 0
MAR-27 2170 P 0.00 0.00 0.00 102.30 +2.00 24 0 0 0
MAR-27 2180 P 0.00 0.00 0.00 102.40 +2.00 23 0 0 0
MAR-27 2190 P 0.00 0.00 0.00 102.50 +2.00 23 0 0 0
MAR-27 2200 P 0.00 0.00 0.00 102.60 +2.00 22 0 0 0
MAR-27 2210 P 0.00 0.00 0.00 102.70 +2.00 21 0 0 0
MAR-27 2220 P 0.00 0.00 0.00 102.80 -0.10 20 0 0 0
MAR-27 2230 P 0.00 0.00 0.00 102.90 -2.30 20 0 0 0
MAR-27 2240 P 0.00 0.00 0.00 103.00 -4.80 19 0 0 0
MAR-27 2250 P 0.00 0.00 0.00 103.10 -7.40 18 0 0 0
MAR-27 2260 P 0.00 0.00 0.00 103.20 -10.20 17 0 0 0
MAR-27 2270 P 0.00 0.00 0.00 103.30 -13.30 17 0 0 0
MAR-27 2280 P 0.00 0.00 0.00 103.40 -16.60 16 0 0 0
MAR-27 2290 P 0.00 0.00 0.00 105.60 -18.00 15 0 0 0
MAR-27 2300 P 0.00 0.00 0.00 107.90 -19.70 15 0 0 0
MAR-27 2310 P 0.00 0.00 0.00 110.30 -21.70 14 0 0 0
MAR-27 2320 P 0.00 0.00 0.00 113.00 -23.70 14 0 0 0
MAR-27 2330 P 0.00 0.00 0.00 115.80 -26.00 13 0 0 0
MAR-27 2340 P 0.00 0.00 0.00 118.90 -28.40 13 0 0 0
MAR-27 2350 P 0.00 0.00 0.00 122.20 -31.10 12 0 0 0
MAR-27 2360 P 0.00 0.00 0.00 125.80 -34.00 12 0 0 0
MAR-27 2370 P 0.00 0.00 0.00 129.70 -37.10 11 0 0 0
MAR-27 2380 P 0.00 0.00 0.00 134.00 -40.40 11 0 0 0
MAR-27 2390 P 0.00 0.00 0.00 138.60 -43.90 10 0 0 0
MAR-27 2400 P 0.00 0.00 0.00 143.60 -47.50 10 0 0 0
MAR-27 2410 P 0.00 0.00 0.00 149.00 -51.10 9 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 1013.20 +94.00 93 0 0 0
JUN-27 1600 C 0.00 0.00 0.00 1002.10 +94.10 91 0 0 0
JUN-27 1610 C 0.00 0.00 0.00 990.90 +94.20 90 0 0 0
JUN-27 1620 C 0.00 0.00 0.00 979.70 +94.40 89 0 0 0
JUN-27 1630 C 0.00 0.00 0.00 968.50 +94.50 88 0 0 0
JUN-27 1640 C 0.00 0.00 0.00 957.10 +94.60 87 0 0 0
JUN-27 1650 C 0.00 0.00 0.00 945.80 +94.70 86 0 0 0
JUN-27 1660 C 0.00 0.00 0.00 934.40 +94.90 85 0 0 0
JUN-27 1670 C 0.00 0.00 0.00 923.00 +95.00 84 0 0 0
JUN-27 1680 C 0.00 0.00 0.00 911.50 +95.10 83 0 0 0
JUN-27 1690 C 0.00 0.00 0.00 900.00 +95.30 82 0 0 0
JUN-27 1700 C 0.00 0.00 0.00 888.40 +95.30 81 0 0 0
JUN-27 1710 C 0.00 0.00 0.00 876.80 +95.50 80 0 0 0
JUN-27 1720 C 0.00 0.00 0.00 865.10 +95.50 78 0 0 0
JUN-27 1730 C 0.00 0.00 0.00 853.40 +95.60 77 0 0 0
JUN-27 1740 C 0.00 0.00 0.00 841.70 +95.80 76 0 0 0
JUN-27 1750 C 0.00 0.00 0.00 829.90 +95.90 75 0 0 0
JUN-27 1760 C 0.00 0.00 0.00 818.10 +96.00 74 0 0 0
JUN-27 1770 C 0.00 0.00 0.00 806.20 +96.10 73 0 0 0
JUN-27 1780 C 0.00 0.00 0.00 794.30 +96.20 72 0 0 0
JUN-27 1790 C 0.00 0.00 0.00 782.30 +96.30 71 0 0 0
JUN-27 1800 C 0.00 0.00 0.00 770.30 +96.40 70 0 0 0
JUN-27 1810 C 0.00 0.00 0.00 758.30 +96.50 69 0 0 0
JUN-27 1820 C 0.00 0.00 0.00 746.20 +96.60 68 0 0 0
JUN-27 1830 C 0.00 0.00 0.00 734.10 +96.70 67 0 0 0
JUN-27 1840 C 0.00 0.00 0.00 721.90 +96.80 66 0 0 0
JUN-27 1850 C 0.00 0.00 0.00 709.70 +96.90 64 0 0 0
JUN-27 1860 C 0.00 0.00 0.00 697.50 +97.00 63 0 0 0
JUN-27 1870 C 0.00 0.00 0.00 685.20 +97.10 62 0 0 0
JUN-27 1880 C 0.00 0.00 0.00 672.90 +97.20 61 0 0 0
JUN-27 1890 C 0.00 0.00 0.00 660.50 +97.30 60 0 0 0
JUN-27 1900 C 0.00 0.00 0.00 648.10 +97.30 59 0 0 0
JUN-27 1910 C 0.00 0.00 0.00 635.70 +97.50 58 0 0 0
JUN-27 1920 C 0.00 0.00 0.00 623.20 +97.50 57 0 0 0
JUN-27 1930 C 0.00 0.00 0.00 610.60 +97.50 56 0 0 0
JUN-27 1940 C 0.00 0.00 0.00 598.10 +97.70 55 0 0 0
JUN-27 1950 C 0.00 0.00 0.00 585.50 +97.80 54 0 0 0
JUN-27 1960 C 0.00 0.00 0.00 572.80 +97.80 53 0 0 0
JUN-27 1970 C 0.00 0.00 0.00 560.10 +97.80 51 0 0 0
JUN-27 1980 C 0.00 0.00 0.00 547.40 +97.90 50 0 0 0
JUN-27 1990 C 0.00 0.00 0.00 534.70 +98.00 49 0 0 0
JUN-27 2000 C 0.00 0.00 0.00 521.90 +98.10 48 0 0 0
JUN-27 2010 C 0.00 0.00 0.00 509.00 +98.00 47 0 0 0
JUN-27 2020 C 0.00 0.00 0.00 496.20 +98.10 46 0 0 0
JUN-27 2030 C 0.00 0.00 0.00 483.30 +98.20 45 0 0 0
JUN-27 2040 C 0.00 0.00 0.00 470.30 +98.20 44 0 0 0
JUN-27 2050 C 0.00 0.00 0.00 457.40 +98.30 43 0 0 0
JUN-27 2060 C 0.00 0.00 0.00 444.40 +98.30 42 0 0 0
JUN-27 2070 C 0.00 0.00 0.00 431.30 +98.20 41 0 0 0
JUN-27 2080 C 0.00 0.00 0.00 418.30 +98.30 40 0 0 0
JUN-27 2090 C 0.00 0.00 0.00 405.20 +98.30 39 0 0 0
JUN-27 2100 C 0.00 0.00 0.00 392.00 +98.20 37 0 0 0
JUN-27 2110 C 0.00 0.00 0.00 378.90 +98.30 36 0 0 0
JUN-27 2120 C 0.00 0.00 0.00 365.70 +98.20 35 0 0 0
JUN-27 2130 C 0.00 0.00 0.00 352.40 +98.10 34 0 0 0
JUN-27 2140 C 0.00 0.00 0.00 339.20 +98.10 33 0 0 0
JUN-27 2150 C 0.00 0.00 0.00 325.90 +97.90 32 0 0 0
JUN-27 2160 C 0.00 0.00 0.00 312.60 +97.80 31 0 0 0
JUN-27 2170 C 0.00 0.00 0.00 299.30 +97.70 30 0 0 0
JUN-27 2180 C 0.00 0.00 0.00 286.00 +97.60 29 0 0 0
JUN-27 2190 C 0.00 0.00 0.00 272.60 +97.30 28 0 0 0
JUN-27 2200 C 0.00 0.00 0.00 259.30 +97.20 27 0 0 0
JUN-27 2210 C 0.00 0.00 0.00 245.90 +96.80 26 0 0 0
JUN-27 2220 C 0.00 0.00 0.00 232.50 +96.50 24 0 0 0
JUN-27 2230 C 0.00 0.00 0.00 219.10 +96.00 23 0 0 0
JUN-27 2240 C 0.00 0.00 0.00 205.80 +91.20 22 0 0 0
JUN-27 2250 C 0.00 0.00 0.00 192.40 +86.10 21 0 0 0
JUN-27 2260 C 0.00 0.00 0.00 179.00 +80.80 20 0 0 0
JUN-27 2270 C 0.00 0.00 0.00 165.70 +75.60 19 0 0 0
JUN-27 2280 C 0.00 0.00 0.00 152.40 +70.10 18 0 0 0
JUN-27 2290 C 0.00 0.00 0.00 139.20 +64.60 17 0 0 0
JUN-27 2300 C 0.00 0.00 0.00 126.00 +58.80 16 0 0 0
JUN-27 2310 C 0.00 0.00 0.00 117.50 +57.60 15 0 0 0
JUN-27 2320 C 0.00 0.00 0.00 109.10 +56.10 15 0 0 0
JUN-27 2330 C 0.00 0.00 0.00 100.80 +54.50 14 0 0 0
JUN-27 2340 C 0.00 0.00 0.00 92.70 +52.80 14 0 0 0
JUN-27 2350 C 0.00 0.00 0.00 84.70 +50.80 13 0 0 0
JUN-27 2360 C 0.00 0.00 0.00 76.90 +48.60 13 0 0 0
JUN-27 2370 C 0.00 0.00 0.00 69.40 +46.30 12 0 0 0
JUN-27 2380 C 0.00 0.00 0.00 62.00 +43.70 12 0 0 0
JUN-27 2390 C 0.00 0.00 0.00 54.90 +40.80 11 0 0 0
JUN-27 2400 C 0.00 0.00 0.00 48.10 +37.70 11 0 0 0
JUN-27 2410 C 0.00 0.00 0.00 41.60 +34.30 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 1590 P 0.00 0.00 0.00 123.40 +2.70 57 0 0 0
JUN-27 1600 P 0.00 0.00 0.00 123.50 +2.70 57 0 0 0
JUN-27 1610 P 0.00 0.00 0.00 123.60 +2.70 56 0 0 0
JUN-27 1620 P 0.00 0.00 0.00 123.70 +2.70 55 0 0 0
JUN-27 1630 P 0.00 0.00 0.00 123.80 +2.70 55 0 0 0
JUN-27 1640 P 0.00 0.00 0.00 123.90 +2.70 54 0 0 0
JUN-27 1650 P 0.00 0.00 0.00 124.00 +2.70 54 0 0 0
JUN-27 1660 P 0.00 0.00 0.00 124.10 +2.70 53 0 0 0
JUN-27 1670 P 0.00 0.00 0.00 124.20 +2.70 52 0 0 0
JUN-27 1680 P 0.00 0.00 0.00 124.30 +2.70 52 0 0 0
JUN-27 1690 P 0.00 0.00 0.00 124.40 +2.70 51 0 0 0
JUN-27 1700 P 0.00 0.00 0.00 124.50 +2.70 51 0 0 0
JUN-27 1710 P 0.00 0.00 0.00 124.60 +2.70 50 0 0 0
JUN-27 1720 P 0.00 0.00 0.00 124.70 +2.70 49 0 0 0
JUN-27 1730 P 0.00 0.00 0.00 124.80 +2.70 49 0 0 0
JUN-27 1740 P 0.00 0.00 0.00 124.90 +2.70 48 0 0 0
JUN-27 1750 P 0.00 0.00 0.00 125.00 +2.70 48 0 0 0
JUN-27 1760 P 0.00 0.00 0.00 125.10 +2.70 47 0 0 0
JUN-27 1770 P 0.00 0.00 0.00 125.20 +2.70 46 0 0 0
JUN-27 1780 P 0.00 0.00 0.00 125.30 +2.70 46 0 0 0
JUN-27 1790 P 0.00 0.00 0.00 125.40 +2.70 45 0 0 0
JUN-27 1800 P 0.00 0.00 0.00 125.50 +2.70 45 0 0 0
JUN-27 1810 P 0.00 0.00 0.00 125.60 +2.70 44 0 0 0
JUN-27 1820 P 0.00 0.00 0.00 125.70 +2.70 44 0 0 0
JUN-27 1830 P 0.00 0.00 0.00 125.80 +2.70 43 0 0 0
JUN-27 1840 P 0.00 0.00 0.00 125.90 +2.70 42 0 0 0
JUN-27 1850 P 0.00 0.00 0.00 126.00 +2.70 42 0 0 0
JUN-27 1860 P 0.00 0.00 0.00 126.10 +2.70 41 0 0 0
JUN-27 1870 P 0.00 0.00 0.00 126.20 +2.70 41 0 0 0
JUN-27 1880 P 0.00 0.00 0.00 126.30 +2.70 40 0 0 0
JUN-27 1890 P 0.00 0.00 0.00 126.40 +2.70 40 0 0 0
JUN-27 1900 P 0.00 0.00 0.00 126.50 +2.70 39 0 0 0
JUN-27 1910 P 0.00 0.00 0.00 126.60 +2.70 38 0 0 0
JUN-27 1920 P 0.00 0.00 0.00 126.70 +2.70 38 0 0 0
JUN-27 1930 P 0.00 0.00 0.00 126.80 +2.70 37 0 0 0
JUN-27 1940 P 0.00 0.00 0.00 126.90 +2.70 37 0 0 0
JUN-27 1950 P 0.00 0.00 0.00 127.00 +2.70 36 0 0 0
JUN-27 1960 P 0.00 0.00 0.00 127.10 +2.70 36 0 0 0
JUN-27 1970 P 0.00 0.00 0.00 127.20 +2.70 35 0 0 0
JUN-27 1980 P 0.00 0.00 0.00 127.30 +2.70 35 0 0 0
JUN-27 1990 P 0.00 0.00 0.00 127.40 +2.70 34 0 0 0
JUN-27 2000 P 0.00 0.00 0.00 127.50 +2.70 33 0 0 0
JUN-27 2010 P 0.00 0.00 0.00 127.60 +2.70 33 0 0 0
JUN-27 2020 P 0.00 0.00 0.00 127.70 +2.70 32 0 0 0
JUN-27 2030 P 0.00 0.00 0.00 127.80 +2.70 32 0 0 0
JUN-27 2040 P 0.00 0.00 0.00 127.90 +2.70 31 0 0 0
JUN-27 2050 P 0.00 0.00 0.00 128.00 +2.70 31 0 0 0
JUN-27 2060 P 0.00 0.00 0.00 128.10 +2.70 30 0 0 0
JUN-27 2070 P 0.00 0.00 0.00 128.20 +2.70 30 0 0 0
JUN-27 2080 P 0.00 0.00 0.00 128.30 +2.70 29 0 0 0
JUN-27 2090 P 0.00 0.00 0.00 128.40 +2.70 28 0 0 0
JUN-27 2100 P 0.00 0.00 0.00 128.50 +2.70 28 0 0 0
JUN-27 2110 P 0.00 0.00 0.00 128.60 +2.70 27 0 0 0
JUN-27 2120 P 0.00 0.00 0.00 128.70 +2.70 27 0 0 0
JUN-27 2130 P 0.00 0.00 0.00 128.80 +2.70 26 0 0 0
JUN-27 2140 P 0.00 0.00 0.00 128.90 +2.70 26 0 0 0
JUN-27 2150 P 0.00 0.00 0.00 129.00 +2.70 25 0 0 0
JUN-27 2160 P 0.00 0.00 0.00 129.10 +2.70 24 0 0 0
JUN-27 2170 P 0.00 0.00 0.00 129.20 +2.70 24 0 0 0
JUN-27 2180 P 0.00 0.00 0.00 129.30 +2.70 23 0 0 0
JUN-27 2190 P 0.00 0.00 0.00 129.40 +2.70 23 0 0 0
JUN-27 2200 P 0.00 0.00 0.00 129.50 +2.70 22 0 0 0
JUN-27 2210 P 0.00 0.00 0.00 129.60 +2.70 21 0 0 0
JUN-27 2220 P 0.00 0.00 0.00 129.70 +2.70 21 0 0 0
JUN-27 2230 P 0.00 0.00 0.00 129.80 +2.70 20 0 0 0
JUN-27 2240 P 0.00 0.00 0.00 129.90 +1.30 20 0 0 0
JUN-27 2250 P 0.00 0.00 0.00 130.00 -0.30 19 0 0 0
JUN-27 2260 P 0.00 0.00 0.00 130.10 -2.10 18 0 0 0
JUN-27 2270 P 0.00 0.00 0.00 130.20 -3.90 18 0 0 0
JUN-27 2280 P 0.00 0.00 0.00 130.30 -6.00 17 0 0 0
JUN-27 2290 P 0.00 0.00 0.00 130.40 -8.20 17 0 0 0
JUN-27 2300 P 0.00 0.00 0.00 130.50 -10.70 16 0 0 0
JUN-27 2310 P 0.00 0.00 0.00 132.00 -11.90 15 0 0 0
JUN-27 2320 P 0.00 0.00 0.00 133.60 -13.40 15 0 0 0
JUN-27 2330 P 0.00 0.00 0.00 135.30 -15.00 14 0 0 0
JUN-27 2340 P 0.00 0.00 0.00 137.20 -16.70 14 0 0 0
JUN-27 2350 P 0.00 0.00 0.00 139.20 -18.70 13 0 0 0
JUN-27 2360 P 0.00 0.00 0.00 141.40 -20.90 13 0 0 0
JUN-27 2370 P 0.00 0.00 0.00 143.90 -23.20 12 0 0 0
JUN-27 2380 P 0.00 0.00 0.00 146.50 -25.80 12 0 0 0
JUN-27 2390 P 0.00 0.00 0.00 149.40 -28.70 11 0 0 0
JUN-27 2400 P 0.00 0.00 0.00 152.60 -31.80 11 0 0 0
JUN-27 2410 P 0.00 0.00 0.00 156.10 -35.20 10 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 1054.80 +102.30 88 0 0 0
SEP-27 1650 C 0.00 0.00 0.00 1042.90 +102.40 87 0 0 0
SEP-27 1660 C 0.00 0.00 0.00 1031.10 +102.70 86 0 0 0
SEP-27 1670 C 0.00 0.00 0.00 1019.10 +102.80 85 0 0 0
SEP-27 1680 C 0.00 0.00 0.00 1007.10 +102.90 84 0 0 0
SEP-27 1690 C 0.00 0.00 0.00 995.00 +103.00 83 0 0 0
SEP-27 1700 C 0.00 0.00 0.00 982.90 +103.20 82 0 0 0
SEP-27 1710 C 0.00 0.00 0.00 970.80 +103.40 81 0 0 0
SEP-27 1720 C 0.00 0.00 0.00 958.50 +103.50 80 0 0 0
SEP-27 1730 C 0.00 0.00 0.00 946.30 +103.80 78 0 0 0
SEP-27 1740 C 0.00 0.00 0.00 933.90 +103.90 77 0 0 0
SEP-27 1750 C 0.00 0.00 0.00 921.50 +104.00 76 0 0 0
SEP-27 1760 C 0.00 0.00 0.00 909.10 +104.20 75 0 0 0
SEP-27 1770 C 0.00 0.00 0.00 896.60 +104.30 74 0 0 0
SEP-27 1780 C 0.00 0.00 0.00 884.00 +104.40 73 0 0 0
SEP-27 1790 C 0.00 0.00 0.00 871.40 +104.60 72 0 0 0
SEP-27 1800 C 0.00 0.00 0.00 858.70 +104.70 71 0 0 0
SEP-27 1810 C 0.00 0.00 0.00 846.00 +104.90 70 0 0 0
SEP-27 1820 C 0.00 0.00 0.00 833.20 +105.00 69 0 0 0
SEP-27 1830 C 0.00 0.00 0.00 820.40 +105.10 68 0 0 0
SEP-27 1840 C 0.00 0.00 0.00 807.50 +105.30 67 0 0 0
SEP-27 1850 C 0.00 0.00 0.00 794.60 +105.40 66 0 0 0
SEP-27 1860 C 0.00 0.00 0.00 781.60 +105.60 64 0 0 0
SEP-27 1870 C 0.00 0.00 0.00 768.60 +105.70 63 0 0 0
SEP-27 1880 C 0.00 0.00 0.00 755.50 +105.80 62 0 0 0
SEP-27 1890 C 0.00 0.00 0.00 742.30 +105.90 61 0 0 0
SEP-27 1900 C 0.00 0.00 0.00 729.10 +106.00 60 0 0 0
SEP-27 1910 C 0.00 0.00 0.00 715.90 +106.20 59 0 0 0
SEP-27 1920 C 0.00 0.00 0.00 702.60 +106.30 58 0 0 0
SEP-27 1930 C 0.00 0.00 0.00 689.20 +106.40 57 0 0 0
SEP-27 1940 C 0.00 0.00 0.00 675.80 +106.50 56 0 0 0
SEP-27 1950 C 0.00 0.00 0.00 662.40 +106.70 55 0 0 0
SEP-27 1960 C 0.00 0.00 0.00 648.90 +106.80 54 0 0 0
SEP-27 1970 C 0.00 0.00 0.00 635.30 +106.80 53 0 0 0
SEP-27 1980 C 0.00 0.00 0.00 621.70 +106.90 51 0 0 0
SEP-27 1990 C 0.00 0.00 0.00 608.00 +107.00 50 0 0 0
SEP-27 2000 C 0.00 0.00 0.00 594.30 +107.10 49 0 0 0
SEP-27 2010 C 0.00 0.00 0.00 580.60 +107.20 48 0 0 0
SEP-27 2020 C 0.00 0.00 0.00 566.80 +107.30 47 0 0 0
SEP-27 2030 C 0.00 0.00 0.00 552.90 +107.30 46 0 0 0
SEP-27 2040 C 0.00 0.00 0.00 539.00 +107.40 45 0 0 0
SEP-27 2050 C 0.00 0.00 0.00 525.10 +107.50 44 0 0 0
SEP-27 2060 C 0.00 0.00 0.00 511.10 +107.50 43 0 0 0
SEP-27 2070 C 0.00 0.00 0.00 497.10 +107.60 42 0 0 0
SEP-27 2080 C 0.00 0.00 0.00 483.00 +107.70 41 0 0 0
SEP-27 2090 C 0.00 0.00 0.00 468.90 +107.70 40 0 0 0
SEP-27 2100 C 0.00 0.00 0.00 454.70 +107.70 39 0 0 0
SEP-27 2110 C 0.00 0.00 0.00 440.50 +107.70 37 0 0 0
SEP-27 2120 C 0.00 0.00 0.00 426.20 +107.70 36 0 0 0
SEP-27 2130 C 0.00 0.00 0.00 412.00 +107.80 35 0 0 0
SEP-27 2140 C 0.00 0.00 0.00 397.60 +107.70 34 0 0 0
SEP-27 2150 C 0.00 0.00 0.00 383.30 +107.80 33 0 0 0
SEP-27 2160 C 0.00 0.00 0.00 368.90 +107.70 32 0 0 0
SEP-27 2170 C 0.00 0.00 0.00 354.40 +107.60 31 0 0 0
SEP-27 2180 C 0.00 0.00 0.00 339.90 +107.50 30 0 0 0
SEP-27 2190 C 0.00 0.00 0.00 325.40 +107.40 29 0 0 0
SEP-27 2200 C 0.00 0.00 0.00 310.90 +107.30 28 0 0 0
SEP-27 2210 C 0.00 0.00 0.00 296.30 +107.10 27 0 0 0
SEP-27 2220 C 0.00 0.00 0.00 281.70 +106.90 26 0 0 0
SEP-27 2230 C 0.00 0.00 0.00 267.10 +106.60 24 0 0 0
SEP-27 2240 C 0.00 0.00 0.00 252.50 +106.30 23 0 0 0
SEP-27 2250 C 0.00 0.00 0.00 237.90 +100.80 22 0 0 0
SEP-27 2260 C 0.00 0.00 0.00 223.20 +95.10 21 0 0 0
SEP-27 2270 C 0.00 0.00 0.00 208.60 +89.40 20 0 0 0
SEP-27 2280 C 0.00 0.00 0.00 193.90 +83.50 19 0 0 0
SEP-27 2290 C 0.00 0.00 0.00 179.30 +77.50 18 0 0 0
SEP-27 2300 C 0.00 0.00 0.00 164.70 +71.40 17 0 0 0
SEP-27 2310 C 0.00 0.00 0.00 150.10 +65.10 16 0 0 0
SEP-27 2320 C 0.00 0.00 0.00 140.90 +64.00 15 0 0 0
SEP-27 2330 C 0.00 0.00 0.00 131.80 +62.80 15 0 0 0
SEP-27 2340 C 0.00 0.00 0.00 122.80 +61.50 14 0 0 0
SEP-27 2350 C 0.00 0.00 0.00 113.90 +60.00 14 0 0 0
SEP-27 2360 C 0.00 0.00 0.00 105.10 +58.20 13 0 0 0
SEP-27 2370 C 0.00 0.00 0.00 96.50 +56.40 13 0 0 0
SEP-27 2380 C 0.00 0.00 0.00 88.00 +54.30 12 0 0 0
SEP-27 2390 C 0.00 0.00 0.00 79.80 +52.00 12 0 0 0
SEP-27 2400 C 0.00 0.00 0.00 71.70 +49.40 11 0 0 0
SEP-27 2410 C 0.00 0.00 0.00 63.90 +46.60 11 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 0.00 142.10 +3.20 50 0 0 0
SEP-27 1650 P 0.00 0.00 0.00 142.20 +3.20 50 0 0 0
SEP-27 1660 P 0.00 0.00 0.00 142.30 +3.20 49 0 0 0
SEP-27 1670 P 0.00 0.00 0.00 142.40 +3.20 49 0 0 0
SEP-27 1680 P 0.00 0.00 0.00 142.50 +3.20 48 0 0 0
SEP-27 1690 P 0.00 0.00 0.00 142.60 +3.20 48 0 0 0
SEP-27 1700 P 0.00 0.00 0.00 142.70 +3.20 47 0 0 0
SEP-27 1710 P 0.00 0.00 0.00 142.80 +3.20 46 0 0 0
SEP-27 1720 P 0.00 0.00 0.00 142.90 +3.20 46 0 0 0
SEP-27 1730 P 0.00 0.00 0.00 143.00 +3.20 45 0 0 0
SEP-27 1740 P 0.00 0.00 0.00 143.10 +3.20 45 0 0 0
SEP-27 1750 P 0.00 0.00 0.00 143.20 +3.20 44 0 0 0
SEP-27 1760 P 0.00 0.00 0.00 143.30 +3.20 44 0 0 0
SEP-27 1770 P 0.00 0.00 0.00 143.40 +3.20 43 0 0 0
SEP-27 1780 P 0.00 0.00 0.00 143.50 +3.20 43 0 0 0
SEP-27 1790 P 0.00 0.00 0.00 143.60 +3.20 42 0 0 0
SEP-27 1800 P 0.00 0.00 0.00 143.70 +3.20 42 0 0 0
SEP-27 1810 P 0.00 0.00 0.00 143.80 +3.20 41 0 0 0
SEP-27 1820 P 0.00 0.00 0.00 143.90 +3.20 41 0 0 0
SEP-27 1830 P 0.00 0.00 0.00 144.00 +3.20 40 0 0 0
SEP-27 1840 P 0.00 0.00 0.00 144.10 +3.20 40 0 0 0
SEP-27 1850 P 0.00 0.00 0.00 144.20 +3.20 39 0 0 0
SEP-27 1860 P 0.00 0.00 0.00 144.30 +3.20 39 0 0 0
SEP-27 1870 P 0.00 0.00 0.00 144.40 +3.20 38 0 0 0
SEP-27 1880 P 0.00 0.00 0.00 144.50 +3.20 38 0 0 0
SEP-27 1890 P 0.00 0.00 0.00 144.60 +3.20 37 0 0 0
SEP-27 1900 P 0.00 0.00 0.00 144.70 +3.20 37 0 0 0
SEP-27 1910 P 0.00 0.00 0.00 144.80 +3.20 36 0 0 0
SEP-27 1920 P 0.00 0.00 0.00 144.90 +3.20 36 0 0 0
SEP-27 1930 P 0.00 0.00 0.00 145.00 +3.20 35 0 0 0
SEP-27 1940 P 0.00 0.00 0.00 145.10 +3.20 35 0 0 0
SEP-27 1950 P 0.00 0.00 0.00 145.20 +3.20 34 0 0 0
SEP-27 1960 P 0.00 0.00 0.00 145.30 +3.20 34 0 0 0
SEP-27 1970 P 0.00 0.00 0.00 145.40 +3.20 33 0 0 0
SEP-27 1980 P 0.00 0.00 0.00 145.50 +3.20 33 0 0 0
SEP-27 1990 P 0.00 0.00 0.00 145.60 +3.20 32 0 0 0
SEP-27 2000 P 0.00 0.00 0.00 145.70 +3.20 32 0 0 0
SEP-27 2010 P 0.00 0.00 0.00 145.80 +3.20 31 0 0 0
SEP-27 2020 P 0.00 0.00 0.00 145.90 +3.20 31 0 0 0
SEP-27 2030 P 0.00 0.00 0.00 146.00 +3.20 30 0 0 0
SEP-27 2040 P 0.00 0.00 0.00 146.10 +3.20 30 0 0 0
SEP-27 2050 P 0.00 0.00 0.00 146.20 +3.20 29 0 0 0
SEP-27 2060 P 0.00 0.00 0.00 146.30 +3.20 29 0 0 0
SEP-27 2070 P 0.00 0.00 0.00 146.40 +3.20 28 0 0 0
SEP-27 2080 P 0.00 0.00 0.00 146.50 +3.20 28 0 0 0
SEP-27 2090 P 0.00 0.00 0.00 146.60 +3.20 27 0 0 0
SEP-27 2100 P 0.00 0.00 0.00 146.70 +3.20 27 0 0 0
SEP-27 2110 P 0.00 0.00 0.00 146.80 +3.20 26 0 0 0
SEP-27 2120 P 0.00 0.00 0.00 146.90 +3.20 26 0 0 0
SEP-27 2130 P 0.00 0.00 0.00 147.00 +3.20 25 0 0 0
SEP-27 2140 P 0.00 0.00 0.00 147.10 +3.20 25 0 0 0
SEP-27 2150 P 0.00 0.00 0.00 147.20 +3.20 24 0 0 0
SEP-27 2160 P 0.00 0.00 0.00 147.30 +3.20 24 0 0 0
SEP-27 2170 P 0.00 0.00 0.00 147.40 +3.20 23 0 0 0
SEP-27 2180 P 0.00 0.00 0.00 147.50 +3.20 23 0 0 0
SEP-27 2190 P 0.00 0.00 0.00 147.60 +3.20 22 0 0 0
SEP-27 2200 P 0.00 0.00 0.00 147.70 +3.20 22 0 0 0
SEP-27 2210 P 0.00 0.00 0.00 147.80 +3.20 21 0 0 0
SEP-27 2220 P 0.00 0.00 0.00 147.90 +3.20 21 0 0 0
SEP-27 2230 P 0.00 0.00 0.00 148.00 +3.20 20 0 0 0
SEP-27 2240 P 0.00 0.00 0.00 148.10 +3.20 20 0 0 0
SEP-27 2250 P 0.00 0.00 0.00 148.20 +2.40 19 0 0 0
SEP-27 2260 P 0.00 0.00 0.00 148.30 +1.50 19 0 0 0
SEP-27 2270 P 0.00 0.00 0.00 148.40 +0.50 18 0 0 0
SEP-27 2280 P 0.00 0.00 0.00 148.50 -0.60 18 0 0 0
SEP-27 2290 P 0.00 0.00 0.00 148.60 -1.90 17 0 0 0
SEP-27 2300 P 0.00 0.00 0.00 148.70 -3.30 16 0 0 0
SEP-27 2310 P 0.00 0.00 0.00 148.80 -4.90 16 0 0 0
SEP-27 2320 P 0.00 0.00 0.00 149.60 -6.00 15 0 0 0
SEP-27 2330 P 0.00 0.00 0.00 150.50 -7.20 15 0 0 0
SEP-27 2340 P 0.00 0.00 0.00 151.50 -8.50 14 0 0 0
SEP-27 2350 P 0.00 0.00 0.00 152.60 -10.00 14 0 0 0
SEP-27 2360 P 0.00 0.00 0.00 153.80 -11.80 13 0 0 0
SEP-27 2370 P 0.00 0.00 0.00 155.20 -13.60 13 0 0 0
SEP-27 2380 P 0.00 0.00 0.00 156.70 -15.70 12 0 0 0
SEP-27 2390 P 0.00 0.00 0.00 158.50 -18.00 12 0 0 0
SEP-27 2400 P 0.00 0.00 0.00 160.40 -20.60 11 0 0 0
SEP-27 2410 P 0.00 0.00 0.00 162.60 -23.40 11 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