RMB CURRENCY OPTIONS DAILY MARKET REPORT
Hong Kong Global Equity Exchange Centre 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.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
03 AUG 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
AUG-26 6.05 C 0.0000 0.0000 0.0000 0.6959 +0.0025 0 0 0 0
AUG-26 6.10 C 0.0000 0.0000 0.0000 0.6459 +0.0025 0 0 0 0
AUG-26 6.15 C 0.0000 0.0000 0.0000 0.5959 +0.0025 0 0 0 0
AUG-26 6.20 C 0.0000 0.0000 0.0000 0.5459 +0.0025 0 0 0 0
AUG-26 6.25 C 0.0000 0.0000 0.0000 0.4960 +0.0026 13 0 0 0
AUG-26 6.30 C 0.0000 0.0000 0.0000 0.4460 +0.0026 12 0 0 0
AUG-26 6.35 C 0.0000 0.0000 0.0000 0.3960 +0.0026 10 0 0 0
AUG-26 6.40 C 0.0000 0.0000 0.0000 0.3460 +0.0026 9 0 0 0
AUG-26 6.45 C 0.0000 0.0000 0.0000 0.2960 +0.0026 8 0 0 0
AUG-26 6.50 C 0.0000 0.0000 0.0000 0.2461 +0.0027 7 0 0 0
AUG-26 6.55 C 0.0000 0.0000 0.0000 0.1962 +0.0028 6 0 0 0
AUG-26 6.60 C 0.0000 0.0000 0.0000 0.1464 +0.0030 5 0 0 0
AUG-26 6.65 C 0.0000 0.0000 0.0000 0.0971 +0.0037 4 0 0 0
AUG-26 6.70 C 0.0000 0.0000 0.0000 0.0493 +0.0045 3 0 0 0
AUG-26 6.75 C 0.0000 0.0000 0.0000 0.0102 +0.0003 2 0 0 0
AUG-26 6.80 C 0.0000 0.0000 0.0000 0.0021 -0.0003 3 0 0 0
AUG-26 6.85 C 0.0000 0.0000 0.0000 0.0006 -0.0002 4 0 0 0
AUG-26 6.90 C 0.0000 0.0000 0.0000 0.0002 -0.0002 4 0 0 0
AUG-26 6.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
AUG-26 7.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
AUG-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
AUG-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
AUG-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
AUG-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
AUG-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
AUG-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 19 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
AUG-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 18 0 0 0
AUG-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
AUG-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
AUG-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
AUG-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
AUG-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
AUG-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
AUG-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
AUG-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
AUG-26 6.50 P 0.0000 0.0000 0.0000 0.0002 +0.0001 7 0 0 0
AUG-26 6.55 P 0.0000 0.0000 0.0000 0.0003 +0.0002 6 0 0 0
AUG-26 6.60 P 0.0000 0.0000 0.0000 0.0005 +0.0004 5 0 0 0
AUG-26 6.65 P 0.0000 0.0000 0.0000 0.0012 +0.0011 4 0 0 0
AUG-26 6.70 P 0.0000 0.0000 0.0000 0.0034 +0.0020 3 0 0 0
AUG-26 6.75 P 0.0000 0.0000 0.0000 0.0143 -0.0022 2 0 1 0
AUG-26 6.80 P 0.0000 0.0000 0.0000 0.0562 -0.0028 3 0 0 0
AUG-26 6.85 P 0.0000 0.0000 0.0000 0.1047 -0.0027 4 0 0 0
AUG-26 6.90 P 0.0000 0.0000 0.0000 0.1543 -0.0027 4 0 0 0
AUG-26 6.95 P 0.0000 0.0000 0.0000 0.2042 -0.0026 5 0 0 0
AUG-26 7.00 P 0.0000 0.0000 0.0000 0.2542 -0.0026 6 0 0 0
AUG-26 7.05 P 0.0000 0.0000 0.0000 0.3042 -0.0025 8 0 0 0
AUG-26 7.10 P 0.0000 0.0000 0.0000 0.3541 -0.0026 0 0 0 0
AUG-26 7.15 P 0.0000 0.0000 0.0000 0.4041 -0.0026 0 0 0 0
AUG-26 7.20 P 0.0000 0.0000 0.0000 0.4541 -0.0026 0 0 0 0
AUG-26 7.25 P 0.0000 0.0000 0.0000 0.5041 -0.0026 0 0 0 0
AUG-26 7.30 P 0.0000 0.0000 0.0000 0.5541 -0.0026 0 0 0 0
AUG-26 7.35 P 0.0000 0.0000 0.0000 0.6041 -0.0026 0 0 0 0
AUG-26 7.40 P 0.0000 0.0000 0.0000 0.6541 -0.0026 0 0 0 0
AUG-26 7.45 P 0.0000 0.0000 0.0000 0.7041 -0.0026 0 0 0 0
AUG-26 7.50 P 0.0000 0.0000 0.0000 0.7541 -0.0026 0 0 0 0
AUG-26 7.55 P 0.0000 0.0000 0.0000 0.8041 -0.0026 0 0 0 0
TOTAL PUT 0 1 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 1 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.05 C 0.0000 0.0000 0.0000 0.6830 +0.0026 0 0 0 0
SEP-26 6.10 C 0.0000 0.0000 0.0000 0.6330 +0.0026 0 0 0 0
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.5830 +0.0026 0 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.5330 +0.0026 0 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.4830 +0.0026 0 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.4330 +0.0026 0 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.3830 +0.0026 0 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.3330 +0.0026 0 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.2830 +0.0026 0 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.2330 +0.0026 0 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.1830 +0.0026 0 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.1334 +0.0029 2 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.0853 +0.0037 2 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.0430 +0.0031 2 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.0143 +0.0004 2 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0054 -0.0001 2 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0023 -0.0001 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0011 -0.0001 3 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0004 0.0000 4 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 15 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 16 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 17 0 0 0
TOTAL CALL 0 70 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
SEP-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0004 +0.0003 2 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0023 +0.0011 2 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0100 +0.0005 2 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0313 -0.0022 2 0 2 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0724 -0.0027 2 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.1193 -0.0027 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1681 -0.0027 3 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.2176 -0.0027 4 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2674 -0.0026 4 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.3172 -0.0027 5 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.3672 -0.0026 5 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.4171 -0.0027 6 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.4671 -0.0026 6 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.5171 -0.0026 7 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.5671 -0.0026 8 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.6171 -0.0026 8 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.6670 -0.0027 0 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.7170 -0.0027 0 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.7670 -0.0027 0 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.8170 -0.0027 0 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.8670 -0.0027 0 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.9170 -0.0027 0 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.9670 -0.0026 0 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 1.0170 -0.0026 0 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 1.0670 -0.0026 0 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.1170 -0.0026 0 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.1670 -0.0026 0 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.2170 -0.0026 0 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.2670 -0.0026 0 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.3170 -0.0026 0 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.3670 -0.0026 0 0 0 0
TOTAL PUT 0 35 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 105 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 6.05 C 0.0000 0.0000 0.0000 0.6664 +0.0027 0 0 0 0
OCT-26 6.10 C 0.0000 0.0000 0.0000 0.6164 +0.0027 0 0 0 0
OCT-26 6.15 C 0.0000 0.0000 0.0000 0.5664 +0.0027 0 0 0 0
OCT-26 6.20 C 0.0000 0.0000 0.0000 0.5164 +0.0027 0 0 0 0
OCT-26 6.25 C 0.0000 0.0000 0.0000 0.4664 +0.0027 0 0 0 0
OCT-26 6.30 C 0.0000 0.0000 0.0000 0.4164 +0.0027 0 0 0 0
OCT-26 6.35 C 0.0000 0.0000 0.0000 0.3664 +0.0027 0 0 0 0
OCT-26 6.40 C 0.0000 0.0000 0.0000 0.3164 +0.0027 0 0 0 0
OCT-26 6.45 C 0.0000 0.0000 0.0000 0.2664 +0.0027 0 0 0 0
OCT-26 6.50 C 0.0000 0.0000 0.0000 0.2165 +0.0027 2 0 0 0
OCT-26 6.55 C 0.0000 0.0000 0.0000 0.1668 +0.0025 2 0 0 0
OCT-26 6.60 C 0.0000 0.0000 0.0000 0.1183 +0.0020 2 0 0 0
OCT-26 6.65 C 0.0000 0.0000 0.0000 0.0738 +0.0013 2 0 0 0
OCT-26 6.70 C 0.0000 0.0000 0.0000 0.0379 +0.0003 2 0 0 0
OCT-26 6.75 C 0.0000 0.0000 0.0000 0.0180 -0.0004 2 0 0 0
OCT-26 6.80 C 0.0000 0.0000 0.0000 0.0081 -0.0005 2 0 0 0
OCT-26 6.85 C 0.0000 0.0000 0.0000 0.0036 -0.0004 3 0 0 0
OCT-26 6.90 C 0.0000 0.0000 0.0000 0.0016 -0.0003 3 0 0 0
OCT-26 6.95 C 0.0000 0.0000 0.0000 0.0008 -0.0001 3 0 0 0
OCT-26 7.00 C 0.0000 0.0000 0.0000 0.0004 -0.0001 3 0 0 0
OCT-26 7.05 C 0.0000 0.0000 0.0000 0.0002 0.0000 4 0 0 0
OCT-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 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
OCT-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
OCT-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
OCT-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
OCT-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
OCT-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
OCT-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 2 0 0 0
OCT-26 6.55 P 0.0000 0.0000 0.0000 0.0004 -0.0002 2 0 0 0
OCT-26 6.60 P 0.0000 0.0000 0.0000 0.0019 -0.0007 2 0 0 0
OCT-26 6.65 P 0.0000 0.0000 0.0000 0.0074 -0.0014 2 0 0 0
OCT-26 6.70 P 0.0000 0.0000 0.0000 0.0215 -0.0024 2 0 0 0
OCT-26 6.75 P 0.0000 0.0000 0.0000 0.0516 -0.0031 2 0 0 0
OCT-26 6.80 P 0.0000 0.0000 0.0000 0.0917 -0.0032 2 0 0 0
OCT-26 6.85 P 0.0000 0.0000 0.0000 0.1372 -0.0031 3 0 0 0
OCT-26 6.90 P 0.0000 0.0000 0.0000 0.1852 -0.0030 3 0 0 0
OCT-26 6.95 P 0.0000 0.0000 0.0000 0.2344 -0.0028 3 0 0 0
OCT-26 7.00 P 0.0000 0.0000 0.0000 0.2840 -0.0028 3 0 0 0
OCT-26 7.05 P 0.0000 0.0000 0.0000 0.3338 -0.0027 4 0 0 0
OCT-26 7.10 P 0.0000 0.0000 0.0000 0.3837 -0.0027 4 0 0 0
OCT-26 7.15 P 0.0000 0.0000 0.0000 0.4337 -0.0027 4 0 0 0
OCT-26 7.20 P 0.0000 0.0000 0.0000 0.4836 -0.0027 0 0 0 0
OCT-26 7.25 P 0.0000 0.0000 0.0000 0.5336 -0.0027 0 0 0 0
OCT-26 7.30 P 0.0000 0.0000 0.0000 0.5836 -0.0027 0 0 0 0
OCT-26 7.35 P 0.0000 0.0000 0.0000 0.6336 -0.0027 0 0 0 0
OCT-26 7.40 P 0.0000 0.0000 0.0000 0.6836 -0.0027 0 0 0 0
OCT-26 7.45 P 0.0000 0.0000 0.0000 0.7336 -0.0027 0 0 0 0
OCT-26 7.50 P 0.0000 0.0000 0.0000 0.7836 -0.0027 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 6.05 C 0.0000 0.0000 0.0000 0.6532 +0.0029 0 0 0 0
NOV-26 6.10 C 0.0000 0.0000 0.0000 0.6032 +0.0029 0 0 0 0
NOV-26 6.15 C 0.0000 0.0000 0.0000 0.5532 +0.0029 0 0 0 0
NOV-26 6.20 C 0.0000 0.0000 0.0000 0.5032 +0.0029 0 0 0 0
NOV-26 6.25 C 0.0000 0.0000 0.0000 0.4532 +0.0029 0 0 0 0
NOV-26 6.30 C 0.0000 0.0000 0.0000 0.4032 +0.0029 0 0 0 0
NOV-26 6.35 C 0.0000 0.0000 0.0000 0.3532 +0.0029 0 0 0 0
NOV-26 6.40 C 0.0000 0.0000 0.0000 0.3033 +0.0029 3 0 0 0
NOV-26 6.45 C 0.0000 0.0000 0.0000 0.2534 +0.0028 2 0 0 0
NOV-26 6.50 C 0.0000 0.0000 0.0000 0.2039 +0.0027 2 0 0 0
NOV-26 6.55 C 0.0000 0.0000 0.0000 0.1555 +0.0025 2 0 0 0
NOV-26 6.60 C 0.0000 0.0000 0.0000 0.1098 +0.0022 2 0 0 0
NOV-26 6.65 C 0.0000 0.0000 0.0000 0.0693 +0.0016 2 0 0 0
NOV-26 6.70 C 0.0000 0.0000 0.0000 0.0375 +0.0010 2 0 0 0
NOV-26 6.75 C 0.0000 0.0000 0.0000 0.0187 +0.0004 2 0 0 0
NOV-26 6.80 C 0.0000 0.0000 0.0000 0.0085 +0.0002 2 0 0 0
NOV-26 6.85 C 0.0000 0.0000 0.0000 0.0036 +0.0001 2 0 0 0
NOV-26 6.90 C 0.0000 0.0000 0.0000 0.0014 0.0000 2 0 0 0
NOV-26 6.95 C 0.0000 0.0000 0.0000 0.0005 0.0000 3 0 0 0
NOV-26 7.00 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
NOV-26 7.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 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
NOV-26 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
NOV-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
NOV-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
NOV-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
NOV-26 6.45 P 0.0000 0.0000 0.0000 0.0002 -0.0001 2 0 0 0
NOV-26 6.50 P 0.0000 0.0000 0.0000 0.0007 -0.0002 2 0 0 0
NOV-26 6.55 P 0.0000 0.0000 0.0000 0.0023 -0.0004 2 0 0 0
NOV-26 6.60 P 0.0000 0.0000 0.0000 0.0066 -0.0007 2 0 0 0
NOV-26 6.65 P 0.0000 0.0000 0.0000 0.0161 -0.0013 2 0 0 0
NOV-26 6.70 P 0.0000 0.0000 0.0000 0.0343 -0.0019 2 0 0 0
NOV-26 6.75 P 0.0000 0.0000 0.0000 0.0655 -0.0025 2 0 0 0
NOV-26 6.80 P 0.0000 0.0000 0.0000 0.1053 -0.0027 2 0 0 0
NOV-26 6.85 P 0.0000 0.0000 0.0000 0.1504 -0.0028 2 0 0 0
NOV-26 6.90 P 0.0000 0.0000 0.0000 0.1982 -0.0029 2 0 0 0
NOV-26 6.95 P 0.0000 0.0000 0.0000 0.2473 -0.0029 3 0 0 0
NOV-26 7.00 P 0.0000 0.0000 0.0000 0.2970 -0.0029 3 0 0 0
NOV-26 7.05 P 0.0000 0.0000 0.0000 0.3469 -0.0029 3 0 0 0
NOV-26 7.10 P 0.0000 0.0000 0.0000 0.3968 -0.0029 0 0 0 0
NOV-26 7.15 P 0.0000 0.0000 0.0000 0.4468 -0.0029 0 0 0 0
NOV-26 7.20 P 0.0000 0.0000 0.0000 0.4968 -0.0029 0 0 0 0
NOV-26 7.25 P 0.0000 0.0000 0.0000 0.5468 -0.0029 0 0 0 0
NOV-26 7.30 P 0.0000 0.0000 0.0000 0.5968 -0.0029 0 0 0 0
NOV-26 7.35 P 0.0000 0.0000 0.0000 0.6468 -0.0029 0 0 0 0
NOV-26 7.40 P 0.0000 0.0000 0.0000 0.6968 -0.0029 0 0 0 0
NOV-26 7.45 P 0.0000 0.0000 0.0000 0.7468 -0.0029 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 6.05 C 0.0000 0.0000 0.0000 0.6393 +0.0030 0 0 0 0
DEC-26 6.10 C 0.0000 0.0000 0.0000 0.5893 +0.0030 0 0 0 0
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.5393 +0.0030 0 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.4893 +0.0030 0 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.4393 +0.0030 0 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.3893 +0.0030 0 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.3394 +0.0030 3 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.2897 +0.0030 3 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.2403 +0.0028 3 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.1920 +0.0027 2 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.1457 +0.0024 2 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.1033 +0.0020 2 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.0668 +0.0014 2 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.0384 +0.0009 2 0 5 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.0214 +0.0004 2 0 5 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0113 +0.0002 2 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0057 +0.0001 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0027 0.0000 3 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0013 0.0000 3 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0006 0.0000 3 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
TOTAL CALL 0 63 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 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0010 -0.0002 3 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0027 -0.0003 2 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0064 -0.0006 2 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0140 -0.0010 2 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0275 -0.0016 2 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0491 -0.0021 2 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0821 -0.0026 2 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.1220 -0.0028 2 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1664 -0.0029 3 0 1 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.2134 -0.0030 3 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2620 -0.0030 3 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.3113 -0.0030 3 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.3610 -0.0030 3 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.4108 -0.0030 3 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.4608 -0.0030 3 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.5107 -0.0030 0 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.5607 -0.0030 0 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.6107 -0.0030 0 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.6607 -0.0030 0 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.7107 -0.0030 0 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.7607 -0.0030 0 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.8107 -0.0030 0 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.8607 -0.0030 0 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.9107 -0.0030 0 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.9607 -0.0030 0 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 1.0107 -0.0030 0 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 1.0607 -0.0030 0 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.1107 -0.0030 0 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.1607 -0.0030 0 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.2107 -0.0030 0 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.2607 -0.0030 0 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.3107 -0.0030 0 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.3607 -0.0030 0 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.4107 -0.0030 0 0 0 0
TOTAL PUT 0 18 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 81 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 6.05 C 0.0000 0.0000 0.0000 0.5939 +0.0025 0 0 0 0
MAR-27 6.10 C 0.0000 0.0000 0.0000 0.5439 +0.0025 0 0 0 0
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.4940 +0.0025 3 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.4441 +0.0025 3 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.3943 +0.0025 3 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.3448 +0.0024 3 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.2960 +0.0023 3 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.2483 +0.0022 3 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.2025 +0.0021 3 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.1595 +0.0017 3 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.1207 +0.0015 3 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.0870 +0.0011 3 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.0593 +0.0008 2 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.0392 +0.0005 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.0248 +0.0003 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0150 +0.0001 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0087 0.0000 3 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0049 0.0000 3 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0026 0.0000 3 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0014 0.0000 3 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0007 0.0000 3 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0003 0.0000 3 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 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
MAR-27 6.05 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAR-27 6.10 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 3 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0002 0.0000 3 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0004 0.0000 3 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0009 -0.0001 3 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0021 -0.0002 3 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0044 -0.0003 3 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0086 -0.0004 3 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0156 -0.0008 3 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0268 -0.0010 3 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0431 -0.0014 3 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0654 -0.0017 2 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0953 -0.0020 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1309 -0.0022 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1711 -0.0024 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.2148 -0.0025 3 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2610 -0.0025 3 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.3087 -0.0025 3 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.3575 -0.0025 3 0 0 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.4068 -0.0025 3 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.4564 -0.0025 3 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.5063 -0.0025 3 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.5562 -0.0025 3 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.6061 -0.0025 0 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.6561 -0.0025 0 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.7061 -0.0025 0 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.7561 -0.0025 0 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.8061 -0.0025 0 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.8561 -0.0025 0 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.9061 -0.0025 0 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.9561 -0.0025 0 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 1.0061 -0.0025 0 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 1.0561 -0.0025 0 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.1061 -0.0025 0 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.1561 -0.0025 0 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.2061 -0.0025 0 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.2561 -0.0025 0 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.3061 -0.0025 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 6.05 C 0.0000 0.0000 0.0000 0.5471 +0.0017 3 0 0 0
JUN-27 6.10 C 0.0000 0.0000 0.0000 0.4976 +0.0017 3 0 0 0
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.4485 +0.0017 3 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.3998 +0.0016 3 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.3519 +0.0015 3 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.3052 +0.0015 3 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.2601 +0.0013 3 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.2172 +0.0012 3 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.1771 +0.0011 3 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.1405 +0.0009 3 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.1079 +0.0007 3 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.0799 +0.0005 3 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.0599 +0.0003 3 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.0442 +0.0002 3 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.0322 +0.0002 3 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0231 0.0000 3 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0165 0.0000 3 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0117 0.0000 3 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0082 0.0000 3 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0058 0.0000 3 0 2 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0040 -0.0001 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0028 0.0000 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0020 0.0000 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0014 0.0000 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0010 0.0000 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0007 0.0000 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0005 0.0000 4 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0003 -0.0001 4 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 2 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 6.05 P 0.0000 0.0000 0.0000 0.0006 -0.0001 3 0 0 0
JUN-27 6.10 P 0.0000 0.0000 0.0000 0.0011 -0.0001 3 0 0 0
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0020 -0.0001 3 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0033 -0.0002 3 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0054 -0.0003 3 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0087 -0.0003 3 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0136 -0.0005 3 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0207 -0.0006 3 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0306 -0.0007 3 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0440 -0.0009 3 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0614 -0.0011 3 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0834 -0.0013 3 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1134 -0.0015 3 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1477 -0.0016 3 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1857 -0.0016 3 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.2266 -0.0018 3 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2700 -0.0018 3 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.3152 -0.0018 3 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.3617 -0.0018 3 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.4093 -0.0018 3 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.4575 -0.0019 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.5063 -0.0018 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.5555 -0.0018 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.6049 -0.0018 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.6545 -0.0018 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.7042 -0.0018 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.7540 -0.0018 4 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.8038 -0.0019 4 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.8537 -0.0019 4 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.9037 -0.0018 4 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.9536 -0.0018 4 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 1.0036 -0.0018 4 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 1.0536 -0.0018 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 1.1035 -0.0019 0 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.1535 -0.0018 0 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.2035 -0.0018 0 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.2535 -0.0018 0 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.3035 -0.0018 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 2 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 6.05 C 0.0000 0.0000 0.0000 0.5098 +0.0015 4 0 0 0
SEP-27 6.10 C 0.0000 0.0000 0.0000 0.4631 +0.0014 4 0 0 0
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.4174 +0.0013 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.3730 +0.0012 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.3302 +0.0011 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.2892 +0.0010 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.2503 +0.0009 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.2139 +0.0008 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.1802 +0.0007 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.1494 +0.0005 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.1218 +0.0004 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.1002 +0.0003 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.0817 +0.0002 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.0660 +0.0001 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.0530 +0.0001 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.0422 +0.0001 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0333 0.0000 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0262 0.0000 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0205 0.0000 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0159 -0.0001 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0123 -0.0001 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0095 0.0000 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0073 0.0000 5 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0056 0.0000 5 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0043 0.0000 5 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0033 0.0000 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0025 0.0000 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0019 0.0000 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0014 0.0000 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0011 0.0000 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0008 0.0000 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0006 0.0000 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0005 0.0000 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0004 0.0000 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0003 0.0000 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0002 0.0000 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 6.05 P 0.0000 0.0000 0.0000 0.0087 -0.0002 4 0 0 0
SEP-27 6.10 P 0.0000 0.0000 0.0000 0.0120 -0.0003 4 0 0 0
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0163 -0.0004 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0219 -0.0005 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0291 -0.0006 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0381 -0.0007 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0492 -0.0008 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0628 -0.0009 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0791 -0.0010 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0983 -0.0012 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.1207 -0.0013 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1491 -0.0014 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1806 -0.0015 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.2149 -0.0016 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.2519 -0.0016 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2911 -0.0016 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.3322 -0.0017 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.3751 -0.0017 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.4194 -0.0017 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.4648 -0.0018 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.5112 -0.0018 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.5584 -0.0017 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.6062 -0.0017 5 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.6545 -0.0017 5 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.7032 -0.0017 5 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.7522 -0.0017 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.8014 -0.0017 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.8508 -0.0017 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.9003 -0.0017 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.9500 -0.0017 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.9997 -0.0017 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 1.0495 -0.0017 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 1.0994 -0.0017 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.1493 -0.0017 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.1992 -0.0017 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.2491 -0.0017 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.2991 -0.0017 5 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-27 6.05 C 0.0000 0.0000 0.0000 0.4728 +0.0053 4 0 0 0
DEC-27 6.10 C 0.0000 0.0000 0.0000 0.4280 +0.0052 4 0 0 0
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.3845 +0.0050 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.3425 +0.0047 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.3023 +0.0045 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.2641 +0.0041 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.2282 +0.0038 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.1948 +0.0035 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.1641 +0.0031 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.1363 +0.0028 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.1144 +0.0024 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.0954 +0.0020 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.0790 +0.0017 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.0651 +0.0015 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.0533 +0.0012 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.0434 +0.0010 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0352 +0.0008 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0284 +0.0006 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0229 +0.0006 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0183 +0.0004 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0147 +0.0004 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0117 +0.0003 5 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0093 +0.0002 5 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0074 +0.0002 5 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0059 +0.0002 5 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0047 +0.0002 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0037 +0.0001 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0029 0.0000 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0023 0.0000 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0018 0.0000 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0015 +0.0001 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0012 +0.0001 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-27 6.05 P 0.0000 0.0000 0.0000 0.0167 -0.0008 4 0 0 0
DEC-27 6.10 P 0.0000 0.0000 0.0000 0.0219 -0.0009 4 0 0 0
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0284 -0.0011 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0364 -0.0014 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0462 -0.0016 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0580 -0.0020 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0721 -0.0023 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0887 -0.0026 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.1080 -0.0030 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.1302 -0.0033 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.1583 -0.0037 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1893 -0.0041 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.2229 -0.0044 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.2590 -0.0046 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.2972 -0.0049 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.3373 -0.0051 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.3791 -0.0053 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.4223 -0.0055 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.4668 -0.0055 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.5122 -0.0057 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.5586 -0.0057 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.6056 -0.0058 5 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.6532 -0.0059 5 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.7013 -0.0059 5 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.7498 -0.0059 5 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.7986 -0.0059 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.8476 -0.0060 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.8968 -0.0061 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.9462 -0.0061 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.9957 -0.0061 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 1.0454 -0.0060 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 1.0951 -0.0060 5 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-28 6.05 C 0.0000 0.0000 0.0000 0.4786 +0.0052 4 0 0 0
MAR-28 6.10 C 0.0000 0.0000 0.0000 0.4347 +0.0050 4 0 0 0
MAR-28 6.15 C 0.0000 0.0000 0.0000 0.3921 +0.0048 4 0 0 0
MAR-28 6.20 C 0.0000 0.0000 0.0000 0.3510 +0.0046 4 0 0 0
MAR-28 6.25 C 0.0000 0.0000 0.0000 0.3117 +0.0044 4 0 0 0
MAR-28 6.30 C 0.0000 0.0000 0.0000 0.2743 +0.0041 4 0 0 0
MAR-28 6.35 C 0.0000 0.0000 0.0000 0.2390 +0.0037 4 0 0 0
MAR-28 6.40 C 0.0000 0.0000 0.0000 0.2061 +0.0034 4 0 0 0
MAR-28 6.45 C 0.0000 0.0000 0.0000 0.1757 +0.0031 4 0 0 0
MAR-28 6.50 C 0.0000 0.0000 0.0000 0.1479 +0.0027 4 0 0 0
MAR-28 6.55 C 0.0000 0.0000 0.0000 0.1262 +0.0025 4 0 0 0
MAR-28 6.60 C 0.0000 0.0000 0.0000 0.1070 +0.0021 4 0 0 0
MAR-28 6.65 C 0.0000 0.0000 0.0000 0.0903 +0.0018 4 0 0 0
MAR-28 6.70 C 0.0000 0.0000 0.0000 0.0759 +0.0016 4 0 0 0
MAR-28 6.75 C 0.0000 0.0000 0.0000 0.0635 +0.0014 4 0 0 0
MAR-28 6.80 C 0.0000 0.0000 0.0000 0.0529 +0.0012 4 0 0 0
MAR-28 6.85 C 0.0000 0.0000 0.0000 0.0439 +0.0010 4 0 0 0
MAR-28 6.90 C 0.0000 0.0000 0.0000 0.0363 +0.0008 4 0 0 0
MAR-28 6.95 C 0.0000 0.0000 0.0000 0.0300 +0.0007 4 0 0 0
MAR-28 7.00 C 0.0000 0.0000 0.0000 0.0247 +0.0006 4 0 0 0
MAR-28 7.05 C 0.0000 0.0000 0.0000 0.0203 +0.0005 4 0 0 0
MAR-28 7.10 C 0.0000 0.0000 0.0000 0.0166 +0.0003 4 0 0 0
MAR-28 7.15 C 0.0000 0.0000 0.0000 0.0136 +0.0003 5 0 0 0
MAR-28 7.20 C 0.0000 0.0000 0.0000 0.0112 +0.0003 5 0 0 0
MAR-28 7.25 C 0.0000 0.0000 0.0000 0.0091 +0.0002 5 0 0 0
MAR-28 7.30 C 0.0000 0.0000 0.0000 0.0075 +0.0002 5 0 0 0
MAR-28 7.35 C 0.0000 0.0000 0.0000 0.0061 +0.0001 5 0 0 0
MAR-28 7.40 C 0.0000 0.0000 0.0000 0.0050 +0.0001 5 0 0 0
MAR-28 7.45 C 0.0000 0.0000 0.0000 0.0041 +0.0001 5 0 0 0
MAR-28 7.50 C 0.0000 0.0000 0.0000 0.0033 0.0000 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-28 6.05 P 0.0000 0.0000 0.0000 0.0225 -0.0009 4 0 0 0
MAR-28 6.10 P 0.0000 0.0000 0.0000 0.0286 -0.0011 4 0 0 0
MAR-28 6.15 P 0.0000 0.0000 0.0000 0.0360 -0.0013 4 0 0 0
MAR-28 6.20 P 0.0000 0.0000 0.0000 0.0449 -0.0015 4 0 0 0
MAR-28 6.25 P 0.0000 0.0000 0.0000 0.0556 -0.0017 4 0 0 0
MAR-28 6.30 P 0.0000 0.0000 0.0000 0.0682 -0.0020 4 0 0 0
MAR-28 6.35 P 0.0000 0.0000 0.0000 0.0829 -0.0024 4 0 0 0
MAR-28 6.40 P 0.0000 0.0000 0.0000 0.1000 -0.0027 4 0 0 0
MAR-28 6.45 P 0.0000 0.0000 0.0000 0.1196 -0.0030 4 0 0 0
MAR-28 6.50 P 0.0000 0.0000 0.0000 0.1418 -0.0034 4 0 0 0
MAR-28 6.55 P 0.0000 0.0000 0.0000 0.1701 -0.0036 4 0 0 0
MAR-28 6.60 P 0.0000 0.0000 0.0000 0.2009 -0.0040 4 0 0 0
MAR-28 6.65 P 0.0000 0.0000 0.0000 0.2342 -0.0043 4 0 0 0
MAR-28 6.70 P 0.0000 0.0000 0.0000 0.2698 -0.0045 4 0 0 0
MAR-28 6.75 P 0.0000 0.0000 0.0000 0.3074 -0.0047 4 0 0 0
MAR-28 6.80 P 0.0000 0.0000 0.0000 0.3468 -0.0049 4 0 0 0
MAR-28 6.85 P 0.0000 0.0000 0.0000 0.3878 -0.0051 4 0 0 0
MAR-28 6.90 P 0.0000 0.0000 0.0000 0.4302 -0.0053 4 0 0 0
MAR-28 6.95 P 0.0000 0.0000 0.0000 0.4739 -0.0054 4 0 0 0
MAR-28 7.00 P 0.0000 0.0000 0.0000 0.5186 -0.0055 4 0 0 0
MAR-28 7.05 P 0.0000 0.0000 0.0000 0.5642 -0.0056 4 0 0 0
MAR-28 7.10 P 0.0000 0.0000 0.0000 0.6105 -0.0058 4 0 0 0
MAR-28 7.15 P 0.0000 0.0000 0.0000 0.6575 -0.0058 5 0 0 0
MAR-28 7.20 P 0.0000 0.0000 0.0000 0.7051 -0.0058 5 0 0 0
MAR-28 7.25 P 0.0000 0.0000 0.0000 0.7530 -0.0059 5 0 0 0
MAR-28 7.30 P 0.0000 0.0000 0.0000 0.8014 -0.0059 5 0 0 0
MAR-28 7.35 P 0.0000 0.0000 0.0000 0.8500 -0.0060 5 0 0 0
MAR-28 7.40 P 0.0000 0.0000 0.0000 0.8989 -0.0060 5 0 0 0
MAR-28 7.45 P 0.0000 0.0000 0.0000 0.9480 -0.0060 5 0 0 0
MAR-28 7.50 P 0.0000 0.0000 0.0000 0.9972 -0.0061 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 189 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED