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
27 OCT 2026, TUESDAY
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 1820 C 0.00 0.00 0.00 226.80 -3.80 0 0 0 0
OCT-26 1830 C 0.00 0.00 0.00 216.80 -3.80 0 0 0 0
OCT-26 1840 C 0.00 0.00 0.00 206.80 -3.80 0 0 0 0
OCT-26 1850 C 0.00 0.00 0.00 196.80 -3.80 0 0 0 0
OCT-26 1860 C 0.00 0.00 0.00 186.80 -3.80 0 0 0 0
OCT-26 1870 C 0.00 0.00 0.00 176.90 -3.80 38 0 0 0
OCT-26 1880 C 0.00 0.00 0.00 166.90 -3.80 36 0 0 0
OCT-26 1890 C 0.00 0.00 0.00 156.90 -3.80 34 0 0 0
OCT-26 1900 C 0.00 0.00 0.00 146.90 -3.90 32 0 0 0
OCT-26 1910 C 0.00 0.00 0.00 136.90 -4.00 30 0 0 0
OCT-26 1920 C 0.00 0.00 0.00 127.00 -3.90 30 0 0 0
OCT-26 1930 C 0.00 0.00 0.00 117.00 -4.10 28 0 0 0
OCT-26 1940 C 0.00 0.00 0.00 107.10 -4.10 27 0 0 0
OCT-26 1950 C 0.00 0.00 0.00 97.30 -4.10 27 0 0 0
OCT-26 1960 C 0.00 0.00 0.00 87.40 -4.20 25 0 0 0
OCT-26 1970 C 0.00 0.00 0.00 77.70 -4.20 25 0 0 0
OCT-26 1980 C 0.00 0.00 0.00 68.00 -4.40 23 0 0 0
OCT-26 1990 C 0.00 0.00 0.00 58.50 -4.40 22 0 0 0
OCT-26 2000 C 0.00 0.00 0.00 49.20 -4.50 21 0 0 0
OCT-26 2010 C 0.00 0.00 0.00 40.20 -4.50 20 0 0 0
OCT-26 2020 C 0.00 0.00 0.00 31.60 -4.60 19 0 0 0
OCT-26 2030 C 0.00 0.00 0.00 23.70 -4.40 18 0 0 0
OCT-26 2040 C 0.00 0.00 0.00 16.60 -4.10 17 0 0 0
OCT-26 2050 C 0.00 0.00 0.00 10.60 -3.60 16 0 0 0
OCT-26 2060 C 0.00 0.00 0.00 6.30 -3.10 15 0 0 0
OCT-26 2070 C 0.00 0.00 0.00 3.40 -2.30 15 0 0 0
OCT-26 2080 C 0.00 0.00 0.00 1.60 -1.50 14 0 0 0
OCT-26 2090 C 0.00 0.00 0.00 0.60 -0.90 14 0 0 0
OCT-26 2100 C 0.00 0.00 0.00 0.20 -0.40 13 0 0 0
OCT-26 2110 C 0.00 0.00 0.00 0.10 -0.10 14 0 0 0
OCT-26 2120 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
OCT-26 2130 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
OCT-26 2140 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
OCT-26 2150 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
OCT-26 2160 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
OCT-26 2170 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
OCT-26 2180 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
OCT-26 2190 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
OCT-26 2200 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
OCT-26 2210 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
OCT-26 2220 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
OCT-26 2230 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
OCT-26 2240 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
OCT-26 2250 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
OCT-26 2260 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
OCT-26 2270 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
OCT-26 2280 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
OCT-26 2290 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
OCT-26 2300 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
OCT-26 2310 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
OCT-26 2320 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
OCT-26 2330 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
OCT-26 2340 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
OCT-26 2350 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
OCT-26 2360 C 0.00 0.00 0.00 0.10 0.00 56 0 0 0
OCT-26 2370 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
OCT-26 2380 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
OCT-26 2390 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
OCT-26 2400 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
OCT-26 2410 C 0.00 0.00 0.00 0.10 0.00 64 0 0 0
OCT-26 2420 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
OCT-26 2430 C 0.00 0.00 0.00 0.10 0.00 67 0 0 0
OCT-26 2440 C 0.00 0.00 0.00 0.10 0.00 68 0 0 0
OCT-26 2450 C 0.00 0.00 0.00 0.10 0.00 70 0 0 0
OCT-26 2460 C 0.00 0.00 0.00 0.10 0.00 71 0 0 0
OCT-26 2470 C 0.00 0.00 0.00 0.10 0.00 73 0 0 0
OCT-26 2480 C 0.00 0.00 0.00 0.10 0.00 74 0 0 0
OCT-26 2490 C 0.00 0.00 0.00 0.10 0.00 75 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 1820 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
OCT-26 1830 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
OCT-26 1840 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
OCT-26 1850 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
OCT-26 1860 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
OCT-26 1870 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
OCT-26 1880 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
OCT-26 1890 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
OCT-26 1900 P 0.00 0.00 0.00 0.10 -0.10 32 0 0 0
OCT-26 1910 P 0.00 0.00 0.00 0.10 -0.20 30 0 0 0
OCT-26 1920 P 0.00 0.00 0.00 0.10 -0.30 28 0 0 0
OCT-26 1930 P 0.00 0.00 0.00 0.20 -0.40 28 0 0 0
OCT-26 1940 P 0.00 0.00 0.00 0.30 -0.40 27 0 0 0
OCT-26 1950 P 0.00 0.00 0.00 0.50 -0.40 27 0 0 0
OCT-26 1960 P 0.00 0.00 0.00 0.60 -0.50 25 0 0 0
OCT-26 1970 P 0.00 0.00 0.00 0.90 -0.50 25 0 0 0
OCT-26 1980 P 0.00 0.00 0.00 1.20 -0.70 23 0 0 0
OCT-26 1990 P 0.00 0.00 0.00 1.70 -0.70 22 0 0 0
OCT-26 2000 P 0.00 0.00 0.00 2.40 -0.80 21 0 0 0
OCT-26 2010 P 0.00 0.00 0.00 3.40 -0.80 20 0 0 0
OCT-26 2020 P 0.00 0.00 0.00 4.80 -0.90 19 0 0 0
OCT-26 2030 P 0.00 0.00 0.00 6.90 -0.70 18 0 0 0
OCT-26 2040 P 0.00 0.00 0.00 9.80 -0.40 17 0 0 0
OCT-26 2050 P 0.00 0.00 0.00 13.80 +0.10 16 0 0 0
OCT-26 2060 P 0.00 0.00 0.00 19.50 +0.60 15 0 0 0
OCT-26 2070 P 0.00 0.00 0.00 26.60 +1.40 15 0 0 0
OCT-26 2080 P 0.00 0.00 0.00 34.80 +2.20 14 0 0 0
OCT-26 2090 P 0.00 0.00 0.00 43.80 +2.80 14 0 0 0
OCT-26 2100 P 0.00 0.00 0.00 53.40 +3.30 13 0 0 0
OCT-26 2110 P 0.00 0.00 0.00 63.20 +3.50 0 0 0 0
OCT-26 2120 P 0.00 0.00 0.00 73.20 +3.60 0 0 0 0
OCT-26 2130 P 0.00 0.00 0.00 83.20 +3.70 0 0 0 0
OCT-26 2140 P 0.00 0.00 0.00 93.20 +3.70 0 0 0 0
OCT-26 2150 P 0.00 0.00 0.00 103.20 +3.70 0 0 0 0
OCT-26 2160 P 0.00 0.00 0.00 113.20 +3.70 0 0 0 0
OCT-26 2170 P 0.00 0.00 0.00 123.20 +3.70 0 0 0 0
OCT-26 2180 P 0.00 0.00 0.00 133.20 +3.70 0 0 0 0
OCT-26 2190 P 0.00 0.00 0.00 143.20 +3.70 0 0 0 0
OCT-26 2200 P 0.00 0.00 0.00 153.20 +3.70 0 0 0 0
OCT-26 2210 P 0.00 0.00 0.00 163.20 +3.70 0 0 0 0
OCT-26 2220 P 0.00 0.00 0.00 173.20 +3.70 0 0 0 0
OCT-26 2230 P 0.00 0.00 0.00 183.20 +3.70 0 0 0 0
OCT-26 2240 P 0.00 0.00 0.00 193.20 +3.70 0 0 0 0
OCT-26 2250 P 0.00 0.00 0.00 203.20 +3.70 0 0 0 0
OCT-26 2260 P 0.00 0.00 0.00 213.20 +3.70 0 0 0 0
OCT-26 2270 P 0.00 0.00 0.00 223.20 +3.70 0 0 0 0
OCT-26 2280 P 0.00 0.00 0.00 233.20 +3.70 0 0 0 0
OCT-26 2290 P 0.00 0.00 0.00 243.20 +3.70 0 0 0 0
OCT-26 2300 P 0.00 0.00 0.00 253.20 +3.70 0 0 0 0
OCT-26 2310 P 0.00 0.00 0.00 263.20 +3.70 0 0 0 0
OCT-26 2320 P 0.00 0.00 0.00 273.20 +3.70 0 0 0 0
OCT-26 2330 P 0.00 0.00 0.00 283.20 +3.70 0 0 0 0
OCT-26 2340 P 0.00 0.00 0.00 293.20 +3.70 0 0 0 0
OCT-26 2350 P 0.00 0.00 0.00 303.20 +3.70 0 0 0 0
OCT-26 2360 P 0.00 0.00 0.00 313.20 +3.70 0 0 0 0
OCT-26 2370 P 0.00 0.00 0.00 323.20 +3.70 0 0 0 0
OCT-26 2380 P 0.00 0.00 0.00 333.20 +3.70 0 0 0 0
OCT-26 2390 P 0.00 0.00 0.00 343.20 +3.70 0 0 0 0
OCT-26 2400 P 0.00 0.00 0.00 353.20 +3.70 0 0 0 0
OCT-26 2410 P 0.00 0.00 0.00 363.20 +3.70 0 0 0 0
OCT-26 2420 P 0.00 0.00 0.00 373.20 +3.70 0 0 0 0
OCT-26 2430 P 0.00 0.00 0.00 383.20 +3.70 0 0 0 0
OCT-26 2440 P 0.00 0.00 0.00 393.20 +3.70 0 0 0 0
OCT-26 2450 P 0.00 0.00 0.00 403.20 +3.70 0 0 0 0
OCT-26 2460 P 0.00 0.00 0.00 413.20 +3.70 0 0 0 0
OCT-26 2470 P 0.00 0.00 0.00 423.20 +3.70 0 0 0 0
OCT-26 2480 P 0.00 0.00 0.00 433.20 +3.70 0 0 0 0
OCT-26 2490 P 0.00 0.00 0.00 443.20 +3.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
NOV-26 1820 C 0.00 0.00 0.00 255.10 -8.30 41 0 0 0
NOV-26 1830 C 0.00 0.00 0.00 245.40 -8.30 40 0 0 0
NOV-26 1840 C 0.00 0.00 0.00 235.60 -8.30 38 0 0 0
NOV-26 1850 C 0.00 0.00 0.00 225.90 -8.30 37 0 0 0
NOV-26 1860 C 0.00 0.00 0.00 216.20 -8.30 36 0 0 0
NOV-26 1870 C 0.00 0.00 0.00 206.50 -8.30 35 0 0 0
NOV-26 1880 C 0.00 0.00 0.00 196.90 -8.20 34 0 0 0
NOV-26 1890 C 0.00 0.00 0.00 187.30 -8.20 33 0 0 0
NOV-26 1900 C 0.00 0.00 0.00 177.70 -8.20 32 0 0 0
NOV-26 1910 C 0.00 0.00 0.00 168.10 -8.20 31 0 0 0
NOV-26 1920 C 0.00 0.00 0.00 158.50 -8.20 30 0 0 0
NOV-26 1930 C 0.00 0.00 0.00 149.00 -8.20 29 0 0 0
NOV-26 1940 C 0.00 0.00 0.00 139.60 -8.10 28 0 0 0
NOV-26 1950 C 0.00 0.00 0.00 130.20 -8.10 27 0 0 0
NOV-26 1960 C 0.00 0.00 0.00 120.90 -8.00 26 0 0 0
NOV-26 1970 C 0.00 0.00 0.00 111.60 -8.00 24 0 0 0
NOV-26 1980 C 0.00 0.00 0.00 102.50 -7.90 23 0 0 0
NOV-26 1990 C 0.00 0.00 0.00 93.40 -7.80 22 0 0 0
NOV-26 2000 C 0.00 0.00 0.00 84.40 -7.80 21 0 0 0
NOV-26 2010 C 0.00 0.00 0.00 75.60 -7.70 20 0 0 0
NOV-26 2020 C 0.00 0.00 0.00 67.00 -7.50 19 0 0 0
NOV-26 2030 C 0.00 0.00 0.00 58.60 -7.40 18 0 0 0
NOV-26 2040 C 0.00 0.00 0.00 50.40 -7.20 17 0 0 0
NOV-26 2050 C 0.00 0.00 0.00 42.50 -7.00 16 0 0 0
NOV-26 2060 C 0.00 0.00 0.00 36.40 -5.20 15 0 0 0
NOV-26 2070 C 0.00 0.00 0.00 30.70 -5.00 15 0 0 0
NOV-26 2080 C 0.00 0.00 0.00 25.50 -4.60 14 0 0 0
NOV-26 2090 C 0.00 0.00 0.00 20.70 -4.20 14 0 0 0
NOV-26 2100 C 0.00 0.00 0.00 16.50 -3.80 13 0 0 0
NOV-26 2110 C 0.00 0.00 0.00 12.80 -3.30 13 0 0 0
NOV-26 2120 C 0.00 0.00 0.00 9.60 -2.90 12 0 0 0
NOV-26 2130 C 0.00 0.00 0.00 6.90 -2.40 12 0 0 0
NOV-26 2140 C 0.00 0.00 0.00 4.80 -1.90 11 0 0 0
NOV-26 2150 C 0.00 0.00 0.00 3.10 -1.50 11 0 0 0
NOV-26 2160 C 0.00 0.00 0.00 1.90 -1.10 10 0 0 0
NOV-26 2170 C 0.00 0.00 0.00 1.10 -0.80 10 0 0 0
NOV-26 2180 C 0.00 0.00 0.00 0.50 -0.60 9 0 0 0
NOV-26 2190 C 0.00 0.00 0.00 0.20 -0.30 9 0 0 0
NOV-26 2200 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
NOV-26 2210 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
NOV-26 2220 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
NOV-26 2230 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
NOV-26 2240 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
NOV-26 2250 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
NOV-26 2260 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
NOV-26 2270 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
NOV-26 2280 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
NOV-26 2290 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
NOV-26 2300 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
NOV-26 2310 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
NOV-26 2320 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
NOV-26 2330 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
NOV-26 2340 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
NOV-26 2350 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
NOV-26 2360 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
NOV-26 2370 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
NOV-26 2380 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
NOV-26 2390 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
NOV-26 2400 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
NOV-26 2410 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
NOV-26 2420 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
NOV-26 2430 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
NOV-26 2440 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
NOV-26 2450 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
NOV-26 2460 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
NOV-26 2470 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
NOV-26 2480 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
NOV-26 2490 C 0.00 0.00 0.00 0.10 0.00 22 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 1820 P 0.00 0.00 0.00 21.80 -1.50 41 0 0 0
NOV-26 1830 P 0.00 0.00 0.00 22.10 -1.50 40 0 0 0
NOV-26 1840 P 0.00 0.00 0.00 22.30 -1.50 38 0 0 0
NOV-26 1850 P 0.00 0.00 0.00 22.60 -1.50 37 0 0 0
NOV-26 1860 P 0.00 0.00 0.00 22.90 -1.50 36 0 0 0
NOV-26 1870 P 0.00 0.00 0.00 23.20 -1.50 35 0 0 0
NOV-26 1880 P 0.00 0.00 0.00 23.60 -1.40 34 0 0 0
NOV-26 1890 P 0.00 0.00 0.00 24.00 -1.40 33 0 0 0
NOV-26 1900 P 0.00 0.00 0.00 24.40 -1.40 32 0 0 0
NOV-26 1910 P 0.00 0.00 0.00 24.80 -1.40 31 0 0 0
NOV-26 1920 P 0.00 0.00 0.00 25.20 -1.40 30 0 0 0
NOV-26 1930 P 0.00 0.00 0.00 25.70 -1.40 29 0 0 0
NOV-26 1940 P 0.00 0.00 0.00 26.30 -1.30 28 0 0 0
NOV-26 1950 P 0.00 0.00 0.00 26.90 -1.30 27 0 0 0
NOV-26 1960 P 0.00 0.00 0.00 27.60 -1.20 26 0 0 0
NOV-26 1970 P 0.00 0.00 0.00 28.30 -1.20 24 0 0 0
NOV-26 1980 P 0.00 0.00 0.00 29.20 -1.10 23 0 0 0
NOV-26 1990 P 0.00 0.00 0.00 30.10 -1.00 22 0 0 0
NOV-26 2000 P 0.00 0.00 0.00 31.10 -1.00 21 0 0 0
NOV-26 2010 P 0.00 0.00 0.00 32.30 -0.90 20 0 0 0
NOV-26 2020 P 0.00 0.00 0.00 33.70 -0.70 19 0 0 0
NOV-26 2030 P 0.00 0.00 0.00 35.30 -0.60 18 0 0 0
NOV-26 2040 P 0.00 0.00 0.00 37.10 -0.40 17 0 0 0
NOV-26 2050 P 0.00 0.00 0.00 39.20 -0.20 16 0 0 0
NOV-26 2060 P 0.00 0.00 0.00 43.10 +1.60 15 0 0 0
NOV-26 2070 P 0.00 0.00 0.00 47.40 +1.80 15 0 0 0
NOV-26 2080 P 0.00 0.00 0.00 52.20 +2.20 14 0 0 0
NOV-26 2090 P 0.00 0.00 0.00 57.40 +2.60 14 0 0 0
NOV-26 2100 P 0.00 0.00 0.00 63.20 +3.00 13 0 0 0
NOV-26 2110 P 0.00 0.00 0.00 69.50 +3.50 13 0 0 0
NOV-26 2120 P 0.00 0.00 0.00 76.30 +3.90 12 0 0 0
NOV-26 2130 P 0.00 0.00 0.00 83.60 +4.40 12 0 0 0
NOV-26 2140 P 0.00 0.00 0.00 91.50 +4.90 11 0 0 0
NOV-26 2150 P 0.00 0.00 0.00 99.80 +5.30 11 0 0 0
NOV-26 2160 P 0.00 0.00 0.00 108.60 +5.70 10 0 0 0
NOV-26 2170 P 0.00 0.00 0.00 117.80 +6.00 10 0 0 0
NOV-26 2180 P 0.00 0.00 0.00 127.20 +6.20 9 0 0 0
NOV-26 2190 P 0.00 0.00 0.00 136.90 +6.50 9 0 0 0
NOV-26 2200 P 0.00 0.00 0.00 146.80 +6.70 8 0 0 0
NOV-26 2210 P 0.00 0.00 0.00 156.70 +6.70 0 0 0 0
NOV-26 2220 P 0.00 0.00 0.00 166.70 +6.80 0 0 0 0
NOV-26 2230 P 0.00 0.00 0.00 176.70 +6.80 0 0 0 0
NOV-26 2240 P 0.00 0.00 0.00 186.70 +6.80 0 0 0 0
NOV-26 2250 P 0.00 0.00 0.00 196.70 +6.80 0 0 0 0
NOV-26 2260 P 0.00 0.00 0.00 206.70 +6.80 0 0 0 0
NOV-26 2270 P 0.00 0.00 0.00 216.70 +6.80 0 0 0 0
NOV-26 2280 P 0.00 0.00 0.00 226.70 +6.80 0 0 0 0
NOV-26 2290 P 0.00 0.00 0.00 236.70 +6.80 0 0 0 0
NOV-26 2300 P 0.00 0.00 0.00 246.70 +6.80 0 0 0 0
NOV-26 2310 P 0.00 0.00 0.00 256.70 +6.80 0 0 0 0
NOV-26 2320 P 0.00 0.00 0.00 266.70 +6.80 0 0 0 0
NOV-26 2330 P 0.00 0.00 0.00 276.70 +6.80 0 0 0 0
NOV-26 2340 P 0.00 0.00 0.00 286.70 +6.80 0 0 0 0
NOV-26 2350 P 0.00 0.00 0.00 296.70 +6.80 0 0 0 0
NOV-26 2360 P 0.00 0.00 0.00 306.70 +6.80 0 0 0 0
NOV-26 2370 P 0.00 0.00 0.00 316.70 +6.80 0 0 0 0
NOV-26 2380 P 0.00 0.00 0.00 326.70 +6.80 0 0 0 0
NOV-26 2390 P 0.00 0.00 0.00 336.70 +6.80 0 0 0 0
NOV-26 2400 P 0.00 0.00 0.00 346.70 +6.80 0 0 0 0
NOV-26 2410 P 0.00 0.00 0.00 356.70 +6.80 0 0 0 0
NOV-26 2420 P 0.00 0.00 0.00 366.70 +6.80 0 0 0 0
NOV-26 2430 P 0.00 0.00 0.00 376.70 +6.80 0 0 0 0
NOV-26 2440 P 0.00 0.00 0.00 386.70 +6.80 0 0 0 0
NOV-26 2450 P 0.00 0.00 0.00 396.70 +6.80 0 0 0 0
NOV-26 2460 P 0.00 0.00 0.00 406.70 +6.80 0 0 0 0
NOV-26 2470 P 0.00 0.00 0.00 416.70 +6.80 0 0 0 0
NOV-26 2480 P 0.00 0.00 0.00 426.70 +6.80 0 0 0 0
NOV-26 2490 P 0.00 0.00 0.00 436.70 +6.80 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
DEC-26 1020 C 0.00 0.00 0.00 1076.90 -5.70 128 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 1067.40 -5.70 127 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 1057.80 -5.70 126 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 1048.20 -5.80 125 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 1038.60 -5.80 124 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 1029.00 -5.80 123 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 1019.40 -5.80 122 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 1009.80 -5.90 121 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 1000.20 -5.90 120 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 990.60 -5.90 118 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 981.00 -5.90 117 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 971.40 -5.90 116 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 961.70 -5.90 115 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 952.10 -5.90 114 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 942.50 -5.90 113 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 932.80 -6.00 112 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 923.10 -6.00 111 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 913.50 -6.00 110 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 903.80 -6.00 109 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 894.10 -6.10 108 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 884.50 -6.00 107 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 874.80 -6.00 106 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 865.10 -6.00 104 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 855.40 -6.10 103 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 845.70 -6.10 102 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 836.00 -6.10 101 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 826.20 -6.20 100 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 816.50 -6.10 99 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 806.80 -6.10 98 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 797.00 -6.20 97 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 787.30 -6.10 96 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 777.50 -6.20 95 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 767.80 -6.20 94 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 758.00 -6.20 93 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 748.20 -6.20 91 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 738.40 -6.30 90 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 728.60 -6.30 89 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 718.80 -6.30 88 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 709.00 -6.30 87 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 699.20 -6.30 86 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 689.40 -6.30 85 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 679.50 -6.30 84 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 669.70 -6.30 83 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 659.90 -6.30 82 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 650.00 -6.30 81 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 640.10 -6.40 80 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 630.30 -6.30 78 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 620.40 -6.40 77 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 610.50 -6.40 76 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 600.60 -6.40 75 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 590.70 -6.40 74 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 580.80 -6.40 73 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 570.90 -6.40 72 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 561.00 -6.40 71 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 551.10 -6.40 70 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 541.10 -6.50 69 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 531.20 -6.40 68 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 521.30 -6.40 67 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 511.30 -6.40 66 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 501.30 -6.50 64 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 491.40 -6.40 63 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 481.40 -6.50 62 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 471.40 -6.50 61 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 461.40 -6.50 60 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 451.40 -6.50 59 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 441.40 -6.50 58 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 431.40 -6.50 57 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 421.40 -6.50 56 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 411.40 -6.50 55 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 401.40 -6.50 54 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 391.40 -6.50 53 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 381.40 -6.50 52 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 371.30 -6.60 50 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 361.30 -6.50 49 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 351.30 -6.50 48 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 341.20 -6.60 47 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 331.20 -6.50 46 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 321.10 -6.60 45 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 311.10 -6.60 44 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 301.10 -6.50 43 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 291.00 -6.60 42 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 281.00 -6.60 41 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 270.90 -6.60 40 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 260.90 -6.60 39 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 250.90 -6.60 37 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 240.90 -6.60 36 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 230.90 -6.60 35 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 220.90 -6.60 34 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 210.90 -6.60 33 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 200.90 -6.70 32 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 191.00 -6.60 31 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 181.10 -6.60 30 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 171.20 -6.60 29 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 161.30 -6.60 28 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 151.50 -6.60 27 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 141.70 -6.60 26 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 132.00 -6.50 24 0 0 0
DEC-26 1990 C 0.00 0.00 0.00 122.30 -6.60 23 0 0 0
DEC-26 2000 C 0.00 0.00 0.00 112.70 -6.50 22 0 0 0
DEC-26 2010 C 0.00 0.00 0.00 103.20 -6.50 21 0 0 0
DEC-26 2020 C 0.00 0.00 0.00 93.80 -6.40 20 0 0 0
DEC-26 2030 C 0.00 0.00 0.00 84.50 -6.40 19 0 0 0
DEC-26 2040 C 0.00 0.00 0.00 75.30 -6.40 18 0 0 0
DEC-26 2050 C 0.00 0.00 0.00 66.30 -6.30 17 0 0 0
DEC-26 2060 C 0.00 0.00 0.00 57.50 -6.20 16 0 0 0
DEC-26 2070 C 0.00 0.00 0.00 51.00 -4.10 15 0 0 0
DEC-26 2080 C 0.00 0.00 0.00 44.80 -3.90 15 0 0 0
DEC-26 2090 C 0.00 0.00 0.00 38.90 -3.80 14 0 0 0
DEC-26 2100 C 0.00 0.00 0.00 33.40 -3.60 14 0 0 0
DEC-26 2110 C 0.00 0.00 0.00 28.20 -3.40 13 0 0 0
DEC-26 2120 C 0.00 0.00 0.00 23.40 -3.20 13 0 0 0
DEC-26 2130 C 0.00 0.00 0.00 19.10 -2.90 12 0 0 0
DEC-26 2140 C 0.00 0.00 0.00 15.20 -2.70 12 0 0 0
DEC-26 2150 C 0.00 0.00 0.00 11.80 -2.40 11 0 0 0
DEC-26 2160 C 0.00 0.00 0.00 8.90 -2.00 11 0 0 0
DEC-26 2170 C 0.00 0.00 0.00 6.40 -1.70 10 0 0 0
DEC-26 2180 C 0.00 0.00 0.00 4.40 -1.40 10 0 0 0
DEC-26 2190 C 0.00 0.00 0.00 2.90 -1.10 9 0 0 0
DEC-26 2200 C 0.00 0.00 0.00 1.70 -0.90 9 0 0 0
DEC-26 2210 C 0.00 0.00 0.00 1.00 -0.50 8 0 0 0
DEC-26 2220 C 0.00 0.00 0.00 0.50 -0.30 8 0 0 0
DEC-26 2230 C 0.00 0.00 0.00 0.20 -0.20 7 0 0 0
DEC-26 2240 C 0.00 0.00 0.00 0.10 -0.10 7 0 0 0
DEC-26 2250 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2260 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2270 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2280 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2290 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-26 2300 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-26 2310 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-26 2320 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-26 2330 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-26 2340 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-26 2350 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-26 2360 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-26 2370 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-26 2380 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-26 2390 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-26 2400 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-26 2410 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-26 2420 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-26 2430 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-26 2440 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-26 2450 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-26 2460 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-26 2470 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-26 2480 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-26 2490 C 0.00 0.00 0.00 0.10 0.00 15 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 35.20 -1.90 128 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 35.70 -1.90 127 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 36.10 -1.90 126 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 36.50 -2.00 125 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 36.90 -2.00 124 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 37.30 -2.00 123 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 37.70 -2.00 122 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 38.10 -2.10 121 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 38.50 -2.10 120 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 38.90 -2.10 118 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 39.30 -2.10 117 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 39.70 -2.10 116 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 40.00 -2.10 115 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 40.40 -2.10 114 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 40.80 -2.10 113 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 41.10 -2.20 112 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 41.40 -2.20 111 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 41.80 -2.20 110 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 42.10 -2.20 109 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 42.20 -2.50 107 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 42.30 -2.70 106 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 42.40 -2.80 105 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 42.50 -2.80 104 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 42.60 -2.80 103 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 42.70 -2.80 101 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 42.80 -2.80 100 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 42.90 -2.80 99 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 43.00 -2.80 98 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 43.10 -2.80 97 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 43.20 -2.80 95 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 43.30 -2.80 94 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 43.40 -2.80 93 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 43.50 -2.80 92 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 43.60 -2.80 91 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 43.70 -2.80 90 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 43.80 -2.80 88 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 43.90 -2.80 87 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 44.00 -2.80 86 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 44.10 -2.80 85 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 44.20 -2.80 84 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 44.30 -2.80 83 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 44.40 -2.80 82 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 44.50 -2.80 81 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 44.60 -2.80 80 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 44.70 -2.80 79 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 44.80 -2.80 77 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 44.90 -2.80 76 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 45.00 -2.80 75 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 45.10 -2.80 74 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 45.20 -2.80 73 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 45.30 -2.80 72 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 45.40 -2.80 71 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 45.50 -2.80 70 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 45.60 -2.80 69 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 45.70 -2.80 68 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 45.80 -2.80 67 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 45.90 -2.80 66 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 46.00 -2.80 65 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 46.10 -2.80 64 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 46.20 -2.80 63 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 46.30 -2.80 62 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 46.40 -2.80 61 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 46.50 -2.80 60 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 46.60 -2.80 59 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 46.70 -2.80 58 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 46.80 -2.80 57 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 46.90 -2.80 56 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 47.00 -2.80 55 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 47.10 -2.80 54 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 47.20 -2.80 53 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 47.30 -2.80 52 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 47.40 -2.80 50 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 47.50 -2.80 49 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 47.60 -2.80 48 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 47.70 -2.80 47 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 47.80 -2.80 46 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 47.90 -2.80 45 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 48.00 -2.80 44 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 48.10 -2.80 43 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 48.20 -2.80 42 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 48.30 -2.80 41 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 48.40 -2.80 40 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 48.50 -2.80 39 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 48.60 -2.80 38 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 48.70 -2.80 37 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 48.80 -2.80 36 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 48.90 -2.80 35 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 49.00 -2.80 34 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 49.10 -2.80 33 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 49.20 -2.80 32 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 49.30 -2.80 31 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 49.40 -2.80 30 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 49.50 -2.80 29 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 49.60 -2.80 28 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 49.80 -2.80 27 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 50.00 -2.80 26 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 50.30 -2.70 24 0 0 0
DEC-26 1990 P 0.00 0.00 0.00 50.60 -2.80 23 0 0 0
DEC-26 2000 P 0.00 0.00 0.00 51.00 -2.70 22 0 0 0
DEC-26 2010 P 0.00 0.00 0.00 51.50 -2.70 21 0 0 0
DEC-26 2020 P 0.00 0.00 0.00 52.10 -2.60 20 0 0 0
DEC-26 2030 P 0.00 0.00 0.00 52.80 -2.60 19 0 0 0
DEC-26 2040 P 0.00 0.00 0.00 53.60 -2.60 18 0 0 0
DEC-26 2050 P 0.00 0.00 0.00 54.60 -2.50 17 0 0 0
DEC-26 2060 P 0.00 0.00 0.00 55.80 -2.40 16 0 0 0
DEC-26 2070 P 0.00 0.00 0.00 59.30 -0.30 15 0 0 0
DEC-26 2080 P 0.00 0.00 0.00 63.10 -0.10 15 0 0 0
DEC-26 2090 P 0.00 0.00 0.00 67.20 0.00 14 0 0 0
DEC-26 2100 P 0.00 0.00 0.00 71.70 +0.20 14 0 0 0
DEC-26 2110 P 0.00 0.00 0.00 76.50 +0.40 13 0 0 0
DEC-26 2120 P 0.00 0.00 0.00 81.70 +0.60 13 0 0 0
DEC-26 2130 P 0.00 0.00 0.00 87.40 +0.90 12 0 0 0
DEC-26 2140 P 0.00 0.00 0.00 93.50 +1.10 12 0 0 0
DEC-26 2150 P 0.00 0.00 0.00 100.10 +1.40 11 0 0 0
DEC-26 2160 P 0.00 0.00 0.00 107.20 +1.80 11 0 0 0
DEC-26 2170 P 0.00 0.00 0.00 114.70 +2.10 10 0 0 0
DEC-26 2180 P 0.00 0.00 0.00 122.70 +2.40 10 0 0 0
DEC-26 2190 P 0.00 0.00 0.00 131.20 +2.70 9 0 0 0
DEC-26 2200 P 0.00 0.00 0.00 140.00 +2.90 9 0 0 0
DEC-26 2210 P 0.00 0.00 0.00 149.30 +3.30 8 0 0 0
DEC-26 2220 P 0.00 0.00 0.00 158.80 +3.50 8 0 0 0
DEC-26 2230 P 0.00 0.00 0.00 168.50 +3.60 7 0 0 0
DEC-26 2240 P 0.00 0.00 0.00 178.40 +3.70 7 0 0 0
DEC-26 2250 P 0.00 0.00 0.00 188.30 +3.70 0 0 0 0
DEC-26 2260 P 0.00 0.00 0.00 198.30 +3.80 0 0 0 0
DEC-26 2270 P 0.00 0.00 0.00 208.30 +3.80 0 0 0 0
DEC-26 2280 P 0.00 0.00 0.00 218.30 +3.80 0 0 0 0
DEC-26 2290 P 0.00 0.00 0.00 228.30 +3.80 0 0 0 0
DEC-26 2300 P 0.00 0.00 0.00 238.30 +3.80 0 0 0 0
DEC-26 2310 P 0.00 0.00 0.00 248.30 +3.80 0 0 0 0
DEC-26 2320 P 0.00 0.00 0.00 258.30 +3.80 0 0 0 0
DEC-26 2330 P 0.00 0.00 0.00 268.30 +3.80 0 0 0 0
DEC-26 2340 P 0.00 0.00 0.00 278.30 +3.80 0 0 0 0
DEC-26 2350 P 0.00 0.00 0.00 288.30 +3.80 0 0 0 0
DEC-26 2360 P 0.00 0.00 0.00 298.30 +3.80 0 0 0 0
DEC-26 2370 P 0.00 0.00 0.00 308.30 +3.80 0 0 0 0
DEC-26 2380 P 0.00 0.00 0.00 318.30 +3.80 0 0 0 0
DEC-26 2390 P 0.00 0.00 0.00 328.30 +3.80 0 0 0 0
DEC-26 2400 P 0.00 0.00 0.00 338.30 +3.80 0 0 0 0
DEC-26 2410 P 0.00 0.00 0.00 348.30 +3.80 0 0 0 0
DEC-26 2420 P 0.00 0.00 0.00 358.30 +3.80 0 0 0 0
DEC-26 2430 P 0.00 0.00 0.00 368.30 +3.80 0 0 0 0
DEC-26 2440 P 0.00 0.00 0.00 378.30 +3.80 0 0 0 0
DEC-26 2450 P 0.00 0.00 0.00 388.30 +3.80 0 0 0 0
DEC-26 2460 P 0.00 0.00 0.00 398.30 +3.80 0 0 0 0
DEC-26 2470 P 0.00 0.00 0.00 408.30 +3.80 0 0 0 0
DEC-26 2480 P 0.00 0.00 0.00 418.30 +3.80 0 0 0 0
DEC-26 2490 P 0.00 0.00 0.00 428.30 +3.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 1250 C 0.00 0.00 0.00 966.30 -7.50 104 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 956.50 -7.50 103 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 946.70 -7.50 102 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 936.80 -7.50 101 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 926.90 -7.60 100 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 917.00 -7.60 99 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 907.10 -7.60 98 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 897.20 -7.50 97 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 887.20 -7.60 96 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 877.20 -7.60 95 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 867.10 -7.70 94 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 857.10 -7.60 93 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 847.00 -7.70 91 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 836.90 -7.70 90 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 826.80 -7.70 89 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 816.60 -7.70 88 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 806.50 -7.70 87 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 796.30 -7.70 86 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 786.00 -7.80 85 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 775.80 -7.80 84 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 765.50 -7.80 83 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 755.20 -7.80 82 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 744.90 -7.80 81 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 734.50 -7.90 80 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 724.20 -7.80 78 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 713.80 -7.80 77 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 703.40 -7.80 76 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 692.90 -7.90 75 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 682.40 -7.90 74 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 671.90 -7.90 73 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 661.40 -7.90 72 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 650.90 -7.90 71 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 640.30 -8.00 70 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 629.70 -8.00 69 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 619.10 -8.00 68 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 608.50 -7.90 67 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 597.80 -8.00 66 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 587.10 -8.00 64 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 576.40 -8.00 63 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 565.70 -8.00 62 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 554.90 -8.10 61 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 544.20 -8.00 60 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 533.40 -8.00 59 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 522.50 -8.10 58 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 511.70 -8.10 57 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 500.80 -8.10 56 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 489.90 -8.10 55 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 479.00 -8.10 54 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 468.10 -8.10 53 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 457.10 -8.20 51 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 446.20 -8.10 50 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 435.20 -8.10 49 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 424.20 -8.10 48 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 413.10 -8.20 47 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 402.10 -8.10 46 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 391.00 -8.20 45 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 379.90 -8.20 44 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 368.80 -8.20 43 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 357.70 -8.20 42 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 346.50 -8.30 41 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 335.40 -8.20 40 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 324.20 -8.20 39 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 313.00 -8.30 37 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 301.80 -8.30 36 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 290.60 -8.30 35 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 279.40 -8.30 34 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 268.20 -8.20 33 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 257.00 -8.20 32 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 245.70 -8.30 31 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 234.50 -8.30 30 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 223.20 -8.30 29 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 212.00 -8.30 28 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 200.80 -8.30 27 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 189.60 -8.20 26 0 0 0
MAR-27 1990 C 0.00 0.00 0.00 178.40 -8.20 24 0 0 0
MAR-27 2000 C 0.00 0.00 0.00 167.20 -8.20 23 0 0 0
MAR-27 2010 C 0.00 0.00 0.00 156.00 -8.30 22 0 0 0
MAR-27 2020 C 0.00 0.00 0.00 144.90 -8.20 21 0 0 0
MAR-27 2030 C 0.00 0.00 0.00 133.80 -8.30 20 0 0 0
MAR-27 2040 C 0.00 0.00 0.00 122.80 -8.20 19 0 0 0
MAR-27 2050 C 0.00 0.00 0.00 111.90 -8.10 18 0 0 0
MAR-27 2060 C 0.00 0.00 0.00 101.00 -8.10 17 0 0 0
MAR-27 2070 C 0.00 0.00 0.00 90.30 -8.00 16 0 0 0
MAR-27 2080 C 0.00 0.00 0.00 82.80 -4.90 15 0 0 0
MAR-27 2090 C 0.00 0.00 0.00 75.50 -4.80 15 0 0 0
MAR-27 2100 C 0.00 0.00 0.00 68.40 -4.70 14 0 0 0
MAR-27 2110 C 0.00 0.00 0.00 61.50 -4.60 14 0 0 0
MAR-27 2120 C 0.00 0.00 0.00 54.90 -4.40 13 0 0 0
MAR-27 2130 C 0.00 0.00 0.00 48.50 -4.30 13 0 0 0
MAR-27 2140 C 0.00 0.00 0.00 42.40 -4.20 12 0 0 0
MAR-27 2150 C 0.00 0.00 0.00 36.60 -4.00 12 0 0 0
MAR-27 2160 C 0.00 0.00 0.00 31.10 -3.80 11 0 0 0
MAR-27 2170 C 0.00 0.00 0.00 26.10 -3.50 11 0 0 0
MAR-27 2180 C 0.00 0.00 0.00 21.40 -3.30 10 0 0 0
MAR-27 2190 C 0.00 0.00 0.00 17.10 -3.10 10 0 0 0
MAR-27 2200 C 0.00 0.00 0.00 13.40 -2.70 9 0 0 0
MAR-27 2210 C 0.00 0.00 0.00 10.10 -2.40 9 0 0 0
MAR-27 2220 C 0.00 0.00 0.00 7.30 -2.00 8 0 0 0
MAR-27 2230 C 0.00 0.00 0.00 5.00 -1.70 8 0 0 0
MAR-27 2240 C 0.00 0.00 0.00 3.20 -1.40 7 0 0 0
MAR-27 2250 C 0.00 0.00 0.00 1.90 -1.00 7 0 0 0
MAR-27 2260 C 0.00 0.00 0.00 1.00 -0.70 6 0 0 0
MAR-27 2270 C 0.00 0.00 0.00 0.50 -0.40 6 0 0 0
MAR-27 2280 C 0.00 0.00 0.00 0.20 -0.20 5 0 0 0
MAR-27 2290 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2300 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2310 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2320 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2330 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2340 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2350 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-27 2360 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-27 2370 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-27 2380 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-27 2390 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-27 2400 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-27 2410 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-27 2420 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-27 2430 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-27 2440 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-27 2450 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-27 2460 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-27 2470 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-27 2480 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-27 2490 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
MAR-27 1250 P 0.00 0.00 0.00 77.60 -3.60 82 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 77.70 -3.60 81 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 77.80 -3.60 80 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 77.90 -3.60 79 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 78.00 -3.60 78 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 78.10 -3.60 77 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 78.20 -3.60 76 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 78.30 -3.60 75 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 78.40 -3.60 74 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 78.50 -3.60 74 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 78.60 -3.60 73 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 78.70 -3.60 72 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 78.80 -3.60 71 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 78.90 -3.60 70 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 79.00 -3.60 69 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 79.10 -3.60 68 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 79.20 -3.60 68 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 79.30 -3.60 67 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 79.40 -3.60 66 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 79.50 -3.60 65 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 79.60 -3.60 64 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 79.70 -3.60 63 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 79.80 -3.60 63 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 79.90 -3.60 62 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 80.00 -3.60 61 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 80.10 -3.60 60 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 80.20 -3.60 59 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 80.30 -3.60 59 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 80.40 -3.60 58 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 80.50 -3.60 57 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 80.60 -3.60 56 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 80.70 -3.60 55 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 80.80 -3.60 55 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 80.90 -3.60 54 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 81.00 -3.60 53 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 81.10 -3.60 52 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 81.20 -3.60 52 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 81.30 -3.60 51 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 81.40 -3.60 50 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 81.50 -3.60 49 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 81.60 -3.60 49 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 81.70 -3.60 48 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 81.80 -3.60 47 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 81.90 -3.60 46 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 82.00 -3.60 46 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 82.10 -3.60 45 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 82.20 -3.60 44 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 82.30 -3.60 43 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 82.40 -3.60 43 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 82.50 -3.60 42 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 82.60 -3.60 41 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 82.70 -3.60 40 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 82.80 -3.60 40 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 82.90 -3.60 39 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 83.00 -3.60 38 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 83.10 -3.60 37 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 83.20 -3.60 37 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 83.30 -3.60 36 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 83.40 -3.60 35 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 83.50 -3.60 34 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 83.60 -3.60 34 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 83.70 -3.60 33 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 83.80 -3.60 32 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 83.90 -3.60 31 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 84.00 -3.60 31 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 84.10 -3.60 30 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 84.20 -3.60 29 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 84.30 -3.60 28 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 84.40 -3.60 27 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 84.50 -3.60 27 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 84.60 -3.60 26 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 84.70 -3.60 25 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 84.80 -3.60 24 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 84.90 -3.60 24 0 0 0
MAR-27 1990 P 0.00 0.00 0.00 85.00 -3.60 23 0 0 0
MAR-27 2000 P 0.00 0.00 0.00 85.10 -3.60 22 0 0 0
MAR-27 2010 P 0.00 0.00 0.00 85.20 -3.60 21 0 0 0
MAR-27 2020 P 0.00 0.00 0.00 85.30 -3.60 20 0 0 0
MAR-27 2030 P 0.00 0.00 0.00 85.40 -3.60 19 0 0 0
MAR-27 2040 P 0.00 0.00 0.00 85.50 -3.60 19 0 0 0
MAR-27 2050 P 0.00 0.00 0.00 85.60 -3.60 18 0 0 0
MAR-27 2060 P 0.00 0.00 0.00 85.70 -3.60 17 0 0 0
MAR-27 2070 P 0.00 0.00 0.00 85.80 -3.60 16 0 0 0
MAR-27 2080 P 0.00 0.00 0.00 88.30 -1.20 15 0 0 0
MAR-27 2090 P 0.00 0.00 0.00 91.00 -1.10 15 0 0 0
MAR-27 2100 P 0.00 0.00 0.00 93.90 -1.00 14 0 0 0
MAR-27 2110 P 0.00 0.00 0.00 97.00 -0.90 14 0 0 0
MAR-27 2120 P 0.00 0.00 0.00 100.40 -0.70 13 0 0 0
MAR-27 2130 P 0.00 0.00 0.00 104.00 -0.60 13 0 0 0
MAR-27 2140 P 0.00 0.00 0.00 107.90 -0.50 12 0 0 0
MAR-27 2150 P 0.00 0.00 0.00 112.10 -0.30 12 0 0 0
MAR-27 2160 P 0.00 0.00 0.00 116.60 -0.10 11 0 0 0
MAR-27 2170 P 0.00 0.00 0.00 121.60 +0.20 11 0 0 0
MAR-27 2180 P 0.00 0.00 0.00 126.90 +0.40 10 0 0 0
MAR-27 2190 P 0.00 0.00 0.00 132.60 +0.60 10 0 0 0
MAR-27 2200 P 0.00 0.00 0.00 138.90 +1.00 9 0 0 0
MAR-27 2210 P 0.00 0.00 0.00 145.60 +1.30 9 0 0 0
MAR-27 2220 P 0.00 0.00 0.00 152.80 +1.70 8 0 0 0
MAR-27 2230 P 0.00 0.00 0.00 160.50 +2.00 8 0 0 0
MAR-27 2240 P 0.00 0.00 0.00 168.70 +2.30 7 0 0 0
MAR-27 2250 P 0.00 0.00 0.00 177.40 +2.70 7 0 0 0
MAR-27 2260 P 0.00 0.00 0.00 186.50 +3.00 6 0 0 0
MAR-27 2270 P 0.00 0.00 0.00 196.00 +3.30 6 0 0 0
MAR-27 2280 P 0.00 0.00 0.00 205.70 +3.50 5 0 0 0
MAR-27 2290 P 0.00 0.00 0.00 215.60 +3.70 5 0 0 0
MAR-27 2300 P 0.00 0.00 0.00 225.50 +3.70 0 0 0 0
MAR-27 2310 P 0.00 0.00 0.00 235.50 +3.70 0 0 0 0
MAR-27 2320 P 0.00 0.00 0.00 245.50 +3.70 0 0 0 0
MAR-27 2330 P 0.00 0.00 0.00 255.50 +3.70 0 0 0 0
MAR-27 2340 P 0.00 0.00 0.00 265.50 +3.70 0 0 0 0
MAR-27 2350 P 0.00 0.00 0.00 275.50 +3.70 0 0 0 0
MAR-27 2360 P 0.00 0.00 0.00 285.50 +3.70 0 0 0 0
MAR-27 2370 P 0.00 0.00 0.00 295.50 +3.70 0 0 0 0
MAR-27 2380 P 0.00 0.00 0.00 305.50 +3.70 0 0 0 0
MAR-27 2390 P 0.00 0.00 0.00 315.50 +3.70 0 0 0 0
MAR-27 2400 P 0.00 0.00 0.00 325.50 +3.70 0 0 0 0
MAR-27 2410 P 0.00 0.00 0.00 335.50 +3.70 0 0 0 0
MAR-27 2420 P 0.00 0.00 0.00 345.50 +3.70 0 0 0 0
MAR-27 2430 P 0.00 0.00 0.00 355.50 +3.70 0 0 0 0
MAR-27 2440 P 0.00 0.00 0.00 365.50 +3.70 0 0 0 0
MAR-27 2450 P 0.00 0.00 0.00 375.50 +3.70 0 0 0 0
MAR-27 2460 P 0.00 0.00 0.00 385.50 +3.70 0 0 0 0
MAR-27 2470 P 0.00 0.00 0.00 395.50 +3.70 0 0 0 0
MAR-27 2480 P 0.00 0.00 0.00 405.50 +3.70 0 0 0 0
MAR-27 2490 P 0.00 0.00 0.00 415.50 +3.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 1590 C 0.00 0.00 0.00 702.20 -9.20 69 0 0 0
JUN-27 1600 C 0.00 0.00 0.00 690.90 -9.20 68 0 0 0
JUN-27 1610 C 0.00 0.00 0.00 679.60 -9.20 67 0 0 0
JUN-27 1620 C 0.00 0.00 0.00 668.20 -9.30 66 0 0 0
JUN-27 1630 C 0.00 0.00 0.00 656.80 -9.30 64 0 0 0
JUN-27 1640 C 0.00 0.00 0.00 645.30 -9.30 63 0 0 0
JUN-27 1650 C 0.00 0.00 0.00 633.90 -9.30 62 0 0 0
JUN-27 1660 C 0.00 0.00 0.00 622.30 -9.40 61 0 0 0
JUN-27 1670 C 0.00 0.00 0.00 610.80 -9.30 60 0 0 0
JUN-27 1680 C 0.00 0.00 0.00 599.20 -9.40 59 0 0 0
JUN-27 1690 C 0.00 0.00 0.00 587.60 -9.40 58 0 0 0
JUN-27 1700 C 0.00 0.00 0.00 575.90 -9.40 57 0 0 0
JUN-27 1710 C 0.00 0.00 0.00 564.20 -9.40 56 0 0 0
JUN-27 1720 C 0.00 0.00 0.00 552.50 -9.40 55 0 0 0
JUN-27 1730 C 0.00 0.00 0.00 540.70 -9.50 54 0 0 0
JUN-27 1740 C 0.00 0.00 0.00 528.90 -9.50 53 0 0 0
JUN-27 1750 C 0.00 0.00 0.00 517.10 -9.50 51 0 0 0
JUN-27 1760 C 0.00 0.00 0.00 505.20 -9.50 50 0 0 0
JUN-27 1770 C 0.00 0.00 0.00 493.30 -9.50 49 0 0 0
JUN-27 1780 C 0.00 0.00 0.00 481.40 -9.50 48 0 0 0
JUN-27 1790 C 0.00 0.00 0.00 469.40 -9.60 47 0 0 0
JUN-27 1800 C 0.00 0.00 0.00 457.40 -9.60 46 0 0 0
JUN-27 1810 C 0.00 0.00 0.00 445.40 -9.60 45 0 0 0
JUN-27 1820 C 0.00 0.00 0.00 433.40 -9.50 44 0 0 0
JUN-27 1830 C 0.00 0.00 0.00 421.30 -9.60 43 0 0 0
JUN-27 1840 C 0.00 0.00 0.00 409.20 -9.60 42 0 0 0
JUN-27 1850 C 0.00 0.00 0.00 397.00 -9.60 41 0 0 0
JUN-27 1860 C 0.00 0.00 0.00 384.80 -9.70 40 0 0 0
JUN-27 1870 C 0.00 0.00 0.00 372.60 -9.70 39 0 0 0
JUN-27 1880 C 0.00 0.00 0.00 360.40 -9.60 37 0 0 0
JUN-27 1890 C 0.00 0.00 0.00 348.10 -9.70 36 0 0 0
JUN-27 1900 C 0.00 0.00 0.00 335.90 -9.60 35 0 0 0
JUN-27 1910 C 0.00 0.00 0.00 323.60 -9.60 34 0 0 0
JUN-27 1920 C 0.00 0.00 0.00 311.20 -9.70 33 0 0 0
JUN-27 1930 C 0.00 0.00 0.00 298.90 -9.70 32 0 0 0
JUN-27 1940 C 0.00 0.00 0.00 286.50 -9.70 31 0 0 0
JUN-27 1950 C 0.00 0.00 0.00 274.10 -9.80 30 0 0 0
JUN-27 1960 C 0.00 0.00 0.00 261.70 -9.80 29 0 0 0
JUN-27 1970 C 0.00 0.00 0.00 249.30 -9.80 28 0 0 0
JUN-27 1980 C 0.00 0.00 0.00 236.90 -9.70 27 0 0 0
JUN-27 1990 C 0.00 0.00 0.00 224.50 -9.70 26 0 0 0
JUN-27 2000 C 0.00 0.00 0.00 212.00 -9.80 24 0 0 0
JUN-27 2010 C 0.00 0.00 0.00 199.60 -9.80 23 0 0 0
JUN-27 2020 C 0.00 0.00 0.00 187.20 -9.70 22 0 0 0
JUN-27 2030 C 0.00 0.00 0.00 174.80 -9.70 21 0 0 0
JUN-27 2040 C 0.00 0.00 0.00 162.40 -9.70 20 0 0 0
JUN-27 2050 C 0.00 0.00 0.00 150.00 -9.80 19 0 0 0
JUN-27 2060 C 0.00 0.00 0.00 137.70 -9.70 18 0 0 0
JUN-27 2070 C 0.00 0.00 0.00 125.50 -9.60 17 0 0 0
JUN-27 2080 C 0.00 0.00 0.00 113.30 -9.60 16 0 0 0
JUN-27 2090 C 0.00 0.00 0.00 105.20 -5.60 15 0 0 0
JUN-27 2100 C 0.00 0.00 0.00 97.20 -5.50 15 0 0 0
JUN-27 2110 C 0.00 0.00 0.00 89.30 -5.50 14 0 0 0
JUN-27 2120 C 0.00 0.00 0.00 81.70 -5.40 14 0 0 0
JUN-27 2130 C 0.00 0.00 0.00 74.20 -5.30 13 0 0 0
JUN-27 2140 C 0.00 0.00 0.00 66.90 -5.20 13 0 0 0
JUN-27 2150 C 0.00 0.00 0.00 59.80 -5.10 12 0 0 0
JUN-27 2160 C 0.00 0.00 0.00 53.00 -4.90 12 0 0 0
JUN-27 2170 C 0.00 0.00 0.00 46.40 -4.80 11 0 0 0
JUN-27 2180 C 0.00 0.00 0.00 40.20 -4.60 11 0 0 0
JUN-27 2190 C 0.00 0.00 0.00 34.30 -4.40 10 0 0 0
JUN-27 2200 C 0.00 0.00 0.00 28.80 -4.10 10 0 0 0
JUN-27 2210 C 0.00 0.00 0.00 23.60 -3.90 9 0 0 0
JUN-27 2220 C 0.00 0.00 0.00 19.00 -3.50 9 0 0 0
JUN-27 2230 C 0.00 0.00 0.00 14.80 -3.20 8 0 0 0
JUN-27 2240 C 0.00 0.00 0.00 11.10 -2.80 8 0 0 0
JUN-27 2250 C 0.00 0.00 0.00 8.00 -2.40 7 0 0 0
JUN-27 2260 C 0.00 0.00 0.00 5.40 -2.00 7 0 0 0
JUN-27 2270 C 0.00 0.00 0.00 3.40 -1.60 6 0 0 0
JUN-27 2280 C 0.00 0.00 0.00 1.90 -1.20 6 0 0 0
JUN-27 2290 C 0.00 0.00 0.00 1.00 -0.70 5 0 0 0
JUN-27 2300 C 0.00 0.00 0.00 0.40 -0.50 5 0 0 0
JUN-27 2310 C 0.00 0.00 0.00 0.10 -0.30 4 0 0 0
JUN-27 2320 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2330 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2340 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2350 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2360 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2370 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2380 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2390 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
JUN-27 2400 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
JUN-27 2410 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
JUN-27 2420 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
JUN-27 2430 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
JUN-27 2440 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
JUN-27 2450 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-27 2460 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-27 2470 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-27 2480 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
JUN-27 2490 C 0.00 0.00 0.00 0.10 0.00 7 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 0.00 104.50 -3.60 48 0 0 0
JUN-27 1600 P 0.00 0.00 0.00 104.60 -3.60 47 0 0 0
JUN-27 1610 P 0.00 0.00 0.00 104.70 -3.60 46 0 0 0
JUN-27 1620 P 0.00 0.00 0.00 104.80 -3.60 46 0 0 0
JUN-27 1630 P 0.00 0.00 0.00 104.90 -3.60 45 0 0 0
JUN-27 1640 P 0.00 0.00 0.00 105.00 -3.60 44 0 0 0
JUN-27 1650 P 0.00 0.00 0.00 105.10 -3.60 44 0 0 0
JUN-27 1660 P 0.00 0.00 0.00 105.20 -3.60 43 0 0 0
JUN-27 1670 P 0.00 0.00 0.00 105.30 -3.60 42 0 0 0
JUN-27 1680 P 0.00 0.00 0.00 105.40 -3.60 42 0 0 0
JUN-27 1690 P 0.00 0.00 0.00 105.50 -3.60 41 0 0 0
JUN-27 1700 P 0.00 0.00 0.00 105.60 -3.60 41 0 0 0
JUN-27 1710 P 0.00 0.00 0.00 105.70 -3.60 40 0 0 0
JUN-27 1720 P 0.00 0.00 0.00 105.80 -3.60 39 0 0 0
JUN-27 1730 P 0.00 0.00 0.00 105.90 -3.60 39 0 0 0
JUN-27 1740 P 0.00 0.00 0.00 106.00 -3.60 38 0 0 0
JUN-27 1750 P 0.00 0.00 0.00 106.10 -3.60 37 0 0 0
JUN-27 1760 P 0.00 0.00 0.00 106.20 -3.60 37 0 0 0
JUN-27 1770 P 0.00 0.00 0.00 106.30 -3.60 36 0 0 0
JUN-27 1780 P 0.00 0.00 0.00 106.40 -3.60 36 0 0 0
JUN-27 1790 P 0.00 0.00 0.00 106.50 -3.60 35 0 0 0
JUN-27 1800 P 0.00 0.00 0.00 106.60 -3.60 34 0 0 0
JUN-27 1810 P 0.00 0.00 0.00 106.70 -3.60 34 0 0 0
JUN-27 1820 P 0.00 0.00 0.00 106.80 -3.60 33 0 0 0
JUN-27 1830 P 0.00 0.00 0.00 106.90 -3.60 32 0 0 0
JUN-27 1840 P 0.00 0.00 0.00 107.00 -3.60 32 0 0 0
JUN-27 1850 P 0.00 0.00 0.00 107.10 -3.60 31 0 0 0
JUN-27 1860 P 0.00 0.00 0.00 107.20 -3.60 31 0 0 0
JUN-27 1870 P 0.00 0.00 0.00 107.30 -3.60 30 0 0 0
JUN-27 1880 P 0.00 0.00 0.00 107.40 -3.60 29 0 0 0
JUN-27 1890 P 0.00 0.00 0.00 107.50 -3.60 29 0 0 0
JUN-27 1900 P 0.00 0.00 0.00 107.60 -3.60 28 0 0 0
JUN-27 1910 P 0.00 0.00 0.00 107.70 -3.60 27 0 0 0
JUN-27 1920 P 0.00 0.00 0.00 107.80 -3.60 27 0 0 0
JUN-27 1930 P 0.00 0.00 0.00 107.90 -3.60 26 0 0 0
JUN-27 1940 P 0.00 0.00 0.00 108.00 -3.60 25 0 0 0
JUN-27 1950 P 0.00 0.00 0.00 108.10 -3.60 25 0 0 0
JUN-27 1960 P 0.00 0.00 0.00 108.20 -3.60 24 0 0 0
JUN-27 1970 P 0.00 0.00 0.00 108.30 -3.60 23 0 0 0
JUN-27 1980 P 0.00 0.00 0.00 108.40 -3.60 23 0 0 0
JUN-27 1990 P 0.00 0.00 0.00 108.50 -3.60 22 0 0 0
JUN-27 2000 P 0.00 0.00 0.00 108.60 -3.60 21 0 0 0
JUN-27 2010 P 0.00 0.00 0.00 108.70 -3.60 21 0 0 0
JUN-27 2020 P 0.00 0.00 0.00 108.80 -3.60 20 0 0 0
JUN-27 2030 P 0.00 0.00 0.00 108.90 -3.60 19 0 0 0
JUN-27 2040 P 0.00 0.00 0.00 109.00 -3.60 19 0 0 0
JUN-27 2050 P 0.00 0.00 0.00 109.10 -3.60 18 0 0 0
JUN-27 2060 P 0.00 0.00 0.00 109.20 -3.60 17 0 0 0
JUN-27 2070 P 0.00 0.00 0.00 109.30 -3.60 17 0 0 0
JUN-27 2080 P 0.00 0.00 0.00 109.40 -3.60 16 0 0 0
JUN-27 2090 P 0.00 0.00 0.00 111.30 -1.80 15 0 0 0
JUN-27 2100 P 0.00 0.00 0.00 113.30 -1.70 15 0 0 0
JUN-27 2110 P 0.00 0.00 0.00 115.40 -1.70 14 0 0 0
JUN-27 2120 P 0.00 0.00 0.00 117.80 -1.60 14 0 0 0
JUN-27 2130 P 0.00 0.00 0.00 120.30 -1.50 13 0 0 0
JUN-27 2140 P 0.00 0.00 0.00 123.00 -1.40 13 0 0 0
JUN-27 2150 P 0.00 0.00 0.00 125.90 -1.30 12 0 0 0
JUN-27 2160 P 0.00 0.00 0.00 129.10 -1.10 12 0 0 0
JUN-27 2170 P 0.00 0.00 0.00 132.50 -1.00 11 0 0 0
JUN-27 2180 P 0.00 0.00 0.00 136.30 -0.80 11 0 0 0
JUN-27 2190 P 0.00 0.00 0.00 140.40 -0.60 10 0 0 0
JUN-27 2200 P 0.00 0.00 0.00 144.90 -0.30 10 0 0 0
JUN-27 2210 P 0.00 0.00 0.00 149.70 -0.10 9 0 0 0
JUN-27 2220 P 0.00 0.00 0.00 155.10 +0.30 9 0 0 0
JUN-27 2230 P 0.00 0.00 0.00 160.90 +0.60 8 0 0 0
JUN-27 2240 P 0.00 0.00 0.00 167.20 +1.00 8 0 0 0
JUN-27 2250 P 0.00 0.00 0.00 174.10 +1.40 7 0 0 0
JUN-27 2260 P 0.00 0.00 0.00 181.50 +1.80 7 0 0 0
JUN-27 2270 P 0.00 0.00 0.00 189.50 +2.20 6 0 0 0
JUN-27 2280 P 0.00 0.00 0.00 198.00 +2.60 6 0 0 0
JUN-27 2290 P 0.00 0.00 0.00 207.10 +3.10 5 0 0 0
JUN-27 2300 P 0.00 0.00 0.00 216.50 +3.30 5 0 0 0
JUN-27 2310 P 0.00 0.00 0.00 226.20 +3.50 4 0 0 0
JUN-27 2320 P 0.00 0.00 0.00 236.10 +3.70 0 0 0 0
JUN-27 2330 P 0.00 0.00 0.00 246.10 +3.80 0 0 0 0
JUN-27 2340 P 0.00 0.00 0.00 256.10 +3.80 0 0 0 0
JUN-27 2350 P 0.00 0.00 0.00 266.10 +3.80 0 0 0 0
JUN-27 2360 P 0.00 0.00 0.00 276.10 +3.80 0 0 0 0
JUN-27 2370 P 0.00 0.00 0.00 286.10 +3.80 0 0 0 0
JUN-27 2380 P 0.00 0.00 0.00 296.10 +3.80 0 0 0 0
JUN-27 2390 P 0.00 0.00 0.00 306.10 +3.80 0 0 0 0
JUN-27 2400 P 0.00 0.00 0.00 316.10 +3.80 0 0 0 0
JUN-27 2410 P 0.00 0.00 0.00 326.10 +3.80 0 0 0 0
JUN-27 2420 P 0.00 0.00 0.00 336.10 +3.80 0 0 0 0
JUN-27 2430 P 0.00 0.00 0.00 346.10 +3.80 0 0 0 0
JUN-27 2440 P 0.00 0.00 0.00 356.10 +3.80 0 0 0 0
JUN-27 2450 P 0.00 0.00 0.00 366.10 +3.80 0 0 0 0
JUN-27 2460 P 0.00 0.00 0.00 376.10 +3.80 0 0 0 0
JUN-27 2470 P 0.00 0.00 0.00 386.10 +3.80 0 0 0 0
JUN-27 2480 P 0.00 0.00 0.00 396.10 +3.80 0 0 0 0
JUN-27 2490 P 0.00 0.00 0.00 406.10 +3.80 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 0.00 728.20 -3.50 66 0 0 0
SEP-27 1650 C 0.00 0.00 0.00 716.10 -3.50 64 0 0 0
SEP-27 1660 C 0.00 0.00 0.00 703.90 -3.50 63 0 0 0
SEP-27 1670 C 0.00 0.00 0.00 691.80 -3.40 62 0 0 0
SEP-27 1680 C 0.00 0.00 0.00 679.50 -3.50 61 0 0 0
SEP-27 1690 C 0.00 0.00 0.00 667.20 -3.50 60 0 0 0
SEP-27 1700 C 0.00 0.00 0.00 654.90 -3.40 59 0 0 0
SEP-27 1710 C 0.00 0.00 0.00 642.60 -3.30 58 0 0 0
SEP-27 1720 C 0.00 0.00 0.00 630.10 -3.40 57 0 0 0
SEP-27 1730 C 0.00 0.00 0.00 617.70 -3.30 56 0 0 0
SEP-27 1740 C 0.00 0.00 0.00 605.20 -3.30 55 0 0 0
SEP-27 1750 C 0.00 0.00 0.00 592.60 -3.30 54 0 0 0
SEP-27 1760 C 0.00 0.00 0.00 580.00 -3.30 53 0 0 0
SEP-27 1770 C 0.00 0.00 0.00 567.40 -3.20 51 0 0 0
SEP-27 1780 C 0.00 0.00 0.00 554.70 -3.20 50 0 0 0
SEP-27 1790 C 0.00 0.00 0.00 541.90 -3.30 49 0 0 0
SEP-27 1800 C 0.00 0.00 0.00 529.20 -3.20 48 0 0 0
SEP-27 1810 C 0.00 0.00 0.00 516.30 -3.20 47 0 0 0
SEP-27 1820 C 0.00 0.00 0.00 503.50 -3.10 46 0 0 0
SEP-27 1830 C 0.00 0.00 0.00 490.60 -3.10 45 0 0 0
SEP-27 1840 C 0.00 0.00 0.00 477.60 -3.10 44 0 0 0
SEP-27 1850 C 0.00 0.00 0.00 464.60 -3.10 43 0 0 0
SEP-27 1860 C 0.00 0.00 0.00 451.60 -3.10 42 0 0 0
SEP-27 1870 C 0.00 0.00 0.00 438.50 -3.10 41 0 0 0
SEP-27 1880 C 0.00 0.00 0.00 425.40 -3.10 40 0 0 0
SEP-27 1890 C 0.00 0.00 0.00 412.30 -3.00 39 0 0 0
SEP-27 1900 C 0.00 0.00 0.00 399.10 -3.00 37 0 0 0
SEP-27 1910 C 0.00 0.00 0.00 385.90 -2.90 36 0 0 0
SEP-27 1920 C 0.00 0.00 0.00 372.60 -3.00 35 0 0 0
SEP-27 1930 C 0.00 0.00 0.00 359.30 -2.90 34 0 0 0
SEP-27 1940 C 0.00 0.00 0.00 346.00 -2.90 33 0 0 0
SEP-27 1950 C 0.00 0.00 0.00 332.70 -2.80 32 0 0 0
SEP-27 1960 C 0.00 0.00 0.00 319.30 -2.80 31 0 0 0
SEP-27 1970 C 0.00 0.00 0.00 305.90 -2.80 30 0 0 0
SEP-27 1980 C 0.00 0.00 0.00 292.40 -2.80 29 0 0 0
SEP-27 1990 C 0.00 0.00 0.00 279.00 -2.70 28 0 0 0
SEP-27 2000 C 0.00 0.00 0.00 265.50 -2.70 27 0 0 0
SEP-27 2010 C 0.00 0.00 0.00 252.00 -2.60 26 0 0 0
SEP-27 2020 C 0.00 0.00 0.00 238.50 -2.60 24 0 0 0
SEP-27 2030 C 0.00 0.00 0.00 225.00 -2.50 23 0 0 0
SEP-27 2040 C 0.00 0.00 0.00 211.40 -2.60 22 0 0 0
SEP-27 2050 C 0.00 0.00 0.00 197.90 -2.50 21 0 0 0
SEP-27 2060 C 0.00 0.00 0.00 184.40 -2.40 20 0 0 0
SEP-27 2070 C 0.00 0.00 0.00 170.90 -2.40 19 0 0 0
SEP-27 2080 C 0.00 0.00 0.00 157.40 -2.30 18 0 0 0
SEP-27 2090 C 0.00 0.00 0.00 144.00 -2.20 17 0 0 0
SEP-27 2100 C 0.00 0.00 0.00 130.60 -2.20 16 0 0 0
SEP-27 2110 C 0.00 0.00 0.00 122.00 -2.10 15 0 0 0
SEP-27 2120 C 0.00 0.00 0.00 113.50 -2.10 15 0 0 0
SEP-27 2130 C 0.00 0.00 0.00 105.10 -2.00 14 0 0 0
SEP-27 2140 C 0.00 0.00 0.00 96.80 -2.00 14 0 0 0
SEP-27 2150 C 0.00 0.00 0.00 88.70 -1.90 13 0 0 0
SEP-27 2160 C 0.00 0.00 0.00 80.80 -1.80 13 0 0 0
SEP-27 2170 C 0.00 0.00 0.00 73.10 -1.70 12 0 0 0
SEP-27 2180 C 0.00 0.00 0.00 65.50 -1.70 12 0 0 0
SEP-27 2190 C 0.00 0.00 0.00 58.30 -1.50 11 0 0 0
SEP-27 2200 C 0.00 0.00 0.00 51.30 -1.40 11 0 0 0
SEP-27 2210 C 0.00 0.00 0.00 44.50 -1.40 10 0 0 0
SEP-27 2220 C 0.00 0.00 0.00 38.20 -1.20 10 0 0 0
SEP-27 2230 C 0.00 0.00 0.00 32.10 -1.20 9 0 0 0
SEP-27 2240 C 0.00 0.00 0.00 26.50 -1.10 9 0 0 0
SEP-27 2250 C 0.00 0.00 0.00 21.40 -0.90 8 0 0 0
SEP-27 2260 C 0.00 0.00 0.00 16.70 -0.80 8 0 0 0
SEP-27 2270 C 0.00 0.00 0.00 12.60 -0.70 7 0 0 0
SEP-27 2280 C 0.00 0.00 0.00 9.10 -0.50 7 0 0 0
SEP-27 2290 C 0.00 0.00 0.00 6.20 -0.40 6 0 0 0
SEP-27 2300 C 0.00 0.00 0.00 3.90 -0.30 6 0 0 0
SEP-27 2310 C 0.00 0.00 0.00 2.20 -0.20 5 0 0 0
SEP-27 2320 C 0.00 0.00 0.00 1.10 -0.10 5 0 0 0
SEP-27 2330 C 0.00 0.00 0.00 0.40 -0.10 4 0 0 0
SEP-27 2340 C 0.00 0.00 0.00 0.10 -0.10 4 0 0 0
SEP-27 2350 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
SEP-27 2360 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
SEP-27 2370 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
SEP-27 2380 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
SEP-27 2390 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
SEP-27 2400 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
SEP-27 2410 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
SEP-27 2420 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
SEP-27 2430 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
SEP-27 2440 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
SEP-27 2450 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
SEP-27 2460 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
SEP-27 2470 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-27 2480 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
SEP-27 2490 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
SEP-27 1640 P 0.00 0.00 0.00 127.90 +1.60 42 0 0 0
SEP-27 1650 P 0.00 0.00 0.00 128.00 +1.60 42 0 0 0
SEP-27 1660 P 0.00 0.00 0.00 128.10 +1.60 41 0 0 0
SEP-27 1670 P 0.00 0.00 0.00 128.20 +1.60 41 0 0 0
SEP-27 1680 P 0.00 0.00 0.00 128.30 +1.60 40 0 0 0
SEP-27 1690 P 0.00 0.00 0.00 128.40 +1.60 39 0 0 0
SEP-27 1700 P 0.00 0.00 0.00 128.50 +1.60 39 0 0 0
SEP-27 1710 P 0.00 0.00 0.00 128.60 +1.60 38 0 0 0
SEP-27 1720 P 0.00 0.00 0.00 128.70 +1.60 38 0 0 0
SEP-27 1730 P 0.00 0.00 0.00 128.80 +1.60 37 0 0 0
SEP-27 1740 P 0.00 0.00 0.00 128.90 +1.60 37 0 0 0
SEP-27 1750 P 0.00 0.00 0.00 129.00 +1.60 36 0 0 0
SEP-27 1760 P 0.00 0.00 0.00 129.10 +1.60 35 0 0 0
SEP-27 1770 P 0.00 0.00 0.00 129.20 +1.60 35 0 0 0
SEP-27 1780 P 0.00 0.00 0.00 129.30 +1.60 34 0 0 0
SEP-27 1790 P 0.00 0.00 0.00 129.40 +1.60 34 0 0 0
SEP-27 1800 P 0.00 0.00 0.00 129.50 +1.60 33 0 0 0
SEP-27 1810 P 0.00 0.00 0.00 129.60 +1.60 33 0 0 0
SEP-27 1820 P 0.00 0.00 0.00 129.70 +1.60 32 0 0 0
SEP-27 1830 P 0.00 0.00 0.00 129.80 +1.60 32 0 0 0
SEP-27 1840 P 0.00 0.00 0.00 129.90 +1.60 31 0 0 0
SEP-27 1850 P 0.00 0.00 0.00 130.00 +1.60 30 0 0 0
SEP-27 1860 P 0.00 0.00 0.00 130.10 +1.60 30 0 0 0
SEP-27 1870 P 0.00 0.00 0.00 130.20 +1.60 29 0 0 0
SEP-27 1880 P 0.00 0.00 0.00 130.30 +1.60 29 0 0 0
SEP-27 1890 P 0.00 0.00 0.00 130.40 +1.60 28 0 0 0
SEP-27 1900 P 0.00 0.00 0.00 130.50 +1.60 28 0 0 0
SEP-27 1910 P 0.00 0.00 0.00 130.60 +1.60 27 0 0 0
SEP-27 1920 P 0.00 0.00 0.00 130.70 +1.60 27 0 0 0
SEP-27 1930 P 0.00 0.00 0.00 130.80 +1.60 26 0 0 0
SEP-27 1940 P 0.00 0.00 0.00 130.90 +1.60 25 0 0 0
SEP-27 1950 P 0.00 0.00 0.00 131.00 +1.60 25 0 0 0
SEP-27 1960 P 0.00 0.00 0.00 131.10 +1.60 24 0 0 0
SEP-27 1970 P 0.00 0.00 0.00 131.20 +1.60 24 0 0 0
SEP-27 1980 P 0.00 0.00 0.00 131.30 +1.60 23 0 0 0
SEP-27 1990 P 0.00 0.00 0.00 131.40 +1.60 23 0 0 0
SEP-27 2000 P 0.00 0.00 0.00 131.50 +1.60 22 0 0 0
SEP-27 2010 P 0.00 0.00 0.00 131.60 +1.60 21 0 0 0
SEP-27 2020 P 0.00 0.00 0.00 131.70 +1.60 21 0 0 0
SEP-27 2030 P 0.00 0.00 0.00 131.80 +1.60 20 0 0 0
SEP-27 2040 P 0.00 0.00 0.00 131.90 +1.60 20 0 0 0
SEP-27 2050 P 0.00 0.00 0.00 132.00 +1.60 19 0 0 0
SEP-27 2060 P 0.00 0.00 0.00 132.10 +1.60 18 0 0 0
SEP-27 2070 P 0.00 0.00 0.00 132.20 +1.60 18 0 0 0
SEP-27 2080 P 0.00 0.00 0.00 132.30 +1.60 17 0 0 0
SEP-27 2090 P 0.00 0.00 0.00 132.40 +1.60 16 0 0 0
SEP-27 2100 P 0.00 0.00 0.00 132.50 +1.60 16 0 0 0
SEP-27 2110 P 0.00 0.00 0.00 133.90 +1.70 15 0 0 0
SEP-27 2120 P 0.00 0.00 0.00 135.40 +1.70 15 0 0 0
SEP-27 2130 P 0.00 0.00 0.00 137.00 +1.80 14 0 0 0
SEP-27 2140 P 0.00 0.00 0.00 138.70 +1.80 14 0 0 0
SEP-27 2150 P 0.00 0.00 0.00 140.60 +1.90 13 0 0 0
SEP-27 2160 P 0.00 0.00 0.00 142.70 +2.00 13 0 0 0
SEP-27 2170 P 0.00 0.00 0.00 145.00 +2.10 12 0 0 0
SEP-27 2180 P 0.00 0.00 0.00 147.40 +2.10 12 0 0 0
SEP-27 2190 P 0.00 0.00 0.00 150.20 +2.30 11 0 0 0
SEP-27 2200 P 0.00 0.00 0.00 153.20 +2.40 11 0 0 0
SEP-27 2210 P 0.00 0.00 0.00 156.40 +2.40 10 0 0 0
SEP-27 2220 P 0.00 0.00 0.00 160.10 +2.60 10 0 0 0
SEP-27 2230 P 0.00 0.00 0.00 164.00 +2.60 9 0 0 0
SEP-27 2240 P 0.00 0.00 0.00 168.40 +2.70 9 0 0 0
SEP-27 2250 P 0.00 0.00 0.00 173.30 +2.90 8 0 0 0
SEP-27 2260 P 0.00 0.00 0.00 178.60 +3.00 8 0 0 0
SEP-27 2270 P 0.00 0.00 0.00 184.50 +3.10 7 0 0 0
SEP-27 2280 P 0.00 0.00 0.00 191.00 +3.30 7 0 0 0
SEP-27 2290 P 0.00 0.00 0.00 198.10 +3.40 6 0 0 0
SEP-27 2300 P 0.00 0.00 0.00 205.80 +3.50 6 0 0 0
SEP-27 2310 P 0.00 0.00 0.00 214.10 +3.60 5 0 0 0
SEP-27 2320 P 0.00 0.00 0.00 223.00 +3.70 5 0 0 0
SEP-27 2330 P 0.00 0.00 0.00 232.30 +3.70 4 0 0 0
SEP-27 2340 P 0.00 0.00 0.00 242.00 +3.70 4 0 0 0
SEP-27 2350 P 0.00 0.00 0.00 251.90 +3.80 0 0 0 0
SEP-27 2360 P 0.00 0.00 0.00 261.90 +3.80 0 0 0 0
SEP-27 2370 P 0.00 0.00 0.00 271.90 +3.80 0 0 0 0
SEP-27 2380 P 0.00 0.00 0.00 281.90 +3.80 0 0 0 0
SEP-27 2390 P 0.00 0.00 0.00 291.90 +3.80 0 0 0 0
SEP-27 2400 P 0.00 0.00 0.00 301.90 +3.80 0 0 0 0
SEP-27 2410 P 0.00 0.00 0.00 311.90 +3.80 0 0 0 0
SEP-27 2420 P 0.00 0.00 0.00 321.90 +3.80 0 0 0 0
SEP-27 2430 P 0.00 0.00 0.00 331.90 +3.80 0 0 0 0
SEP-27 2440 P 0.00 0.00 0.00 341.90 +3.80 0 0 0 0
SEP-27 2450 P 0.00 0.00 0.00 351.90 +3.80 0 0 0 0
SEP-27 2460 P 0.00 0.00 0.00 361.90 +3.80 0 0 0 0
SEP-27 2470 P 0.00 0.00 0.00 371.90 +3.80 0 0 0 0
SEP-27 2480 P 0.00 0.00 0.00 381.90 +3.80 0 0 0 0
SEP-27 2490 P 0.00 0.00 0.00 391.90 +3.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED