MSCI TAIWAN (USD) INDEX 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.
MSCI Taiwan (USD) Index Options USD100 per point
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 1630 C 0.00 0.00 0.00 351.90 -31.10 53 0 0 0
AUG-26 1640 C 0.00 0.00 0.00 342.10 -31.10 52 0 0 0
AUG-26 1650 C 0.00 0.00 0.00 332.30 -31.00 50 0 0 0
AUG-26 1660 C 0.00 0.00 0.00 322.50 -31.00 49 0 0 0
AUG-26 1670 C 0.00 0.00 0.00 312.70 -31.00 48 0 0 0
AUG-26 1680 C 0.00 0.00 0.00 302.90 -31.10 47 0 0 0
AUG-26 1690 C 0.00 0.00 0.00 293.20 -31.00 46 0 0 0
AUG-26 1700 C 0.00 0.00 0.00 283.40 -31.00 45 0 0 0
AUG-26 1710 C 0.00 0.00 0.00 273.60 -31.00 44 0 0 0
AUG-26 1720 C 0.00 0.00 0.00 263.90 -31.00 43 0 0 0
AUG-26 1730 C 0.00 0.00 0.00 254.20 -30.90 42 0 0 0
AUG-26 1740 C 0.00 0.00 0.00 244.50 -30.90 41 0 0 0
AUG-26 1750 C 0.00 0.00 0.00 234.80 -30.80 40 0 0 0
AUG-26 1760 C 0.00 0.00 0.00 225.10 -30.80 39 0 0 0
AUG-26 1770 C 0.00 0.00 0.00 215.40 -30.80 37 0 0 0
AUG-26 1780 C 0.00 0.00 0.00 205.80 -30.70 36 0 0 0
AUG-26 1790 C 0.00 0.00 0.00 196.20 -30.60 35 0 0 0
AUG-26 1800 C 0.00 0.00 0.00 186.60 -30.60 34 0 0 0
AUG-26 1810 C 0.00 0.00 0.00 177.00 -30.50 33 0 0 0
AUG-26 1820 C 0.00 0.00 0.00 167.50 -30.40 32 0 0 0
AUG-26 1830 C 0.00 0.00 0.00 158.00 -30.30 31 0 0 0
AUG-26 1840 C 0.00 0.00 0.00 148.50 -30.20 30 0 0 0
AUG-26 1850 C 0.00 0.00 0.00 139.20 -30.00 29 0 0 0
AUG-26 1860 C 0.00 0.00 0.00 129.80 -29.90 28 0 0 0
AUG-26 1870 C 0.00 0.00 0.00 120.50 -29.80 27 0 0 0
AUG-26 1880 C 0.00 0.00 0.00 111.40 -29.50 26 0 0 0
AUG-26 1890 C 0.00 0.00 0.00 102.20 -29.40 24 0 0 0
AUG-26 1900 C 0.00 0.00 0.00 93.20 -29.10 23 0 0 0
AUG-26 1910 C 0.00 0.00 0.00 84.40 -28.70 22 0 0 0
AUG-26 1920 C 0.00 0.00 0.00 75.60 -28.40 21 0 0 0
AUG-26 1930 C 0.00 0.00 0.00 67.10 -27.90 20 0 0 0
AUG-26 1940 C 0.00 0.00 0.00 58.70 -27.40 19 0 0 0
AUG-26 1950 C 0.00 0.00 0.00 50.60 -26.70 18 0 0 0
AUG-26 1960 C 0.00 0.00 0.00 42.80 -25.90 17 0 0 0
AUG-26 1970 C 0.00 0.00 0.00 35.40 -25.00 16 0 0 0
AUG-26 1980 C 0.00 0.00 0.00 29.60 -22.60 15 0 0 0
AUG-26 1990 C 0.00 0.00 0.00 24.30 -20.00 15 0 0 0
AUG-26 2000 C 0.00 0.00 0.00 19.60 -17.20 14 0 0 0
AUG-26 2010 C 0.00 0.00 0.00 15.40 -15.70 14 0 0 0
AUG-26 2020 C 0.00 0.00 0.00 11.70 -14.10 13 0 0 0
AUG-26 2030 C 0.00 0.00 0.00 8.60 -12.40 13 0 0 0
AUG-26 2040 C 0.00 0.00 0.00 6.10 -10.60 12 0 0 0
AUG-26 2050 C 0.00 0.00 0.00 4.10 -8.80 12 0 0 0
AUG-26 2060 C 0.00 0.00 0.00 2.60 -7.10 11 0 0 0
AUG-26 2070 C 0.00 0.00 0.00 1.50 -5.50 11 0 0 0
AUG-26 2080 C 0.00 0.00 0.00 0.80 -4.00 10 0 0 0
AUG-26 2090 C 0.00 0.00 0.00 0.40 -2.70 10 0 0 0
AUG-26 2100 C 0.00 0.00 0.00 0.20 -1.70 10 0 0 0
AUG-26 2110 C 0.00 0.00 0.00 0.10 -1.00 9 0 0 0
AUG-26 2120 C 0.00 0.00 0.00 0.10 -0.50 10 0 0 0
AUG-26 2130 C 0.00 0.00 0.00 0.10 -0.20 10 0 0 0
AUG-26 2140 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
AUG-26 2150 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-26 2160 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
AUG-26 2170 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
AUG-26 2180 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
AUG-26 2190 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
AUG-26 2200 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
AUG-26 2210 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
AUG-26 2220 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
AUG-26 2230 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
AUG-26 2240 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
AUG-26 2250 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
AUG-26 2260 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
AUG-26 2270 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
AUG-26 2280 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
AUG-26 2290 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
AUG-26 2300 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
AUG-26 2310 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
AUG-26 2320 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
AUG-26 2330 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
AUG-26 2340 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
AUG-26 2350 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
AUG-26 1630 P 0.00 0.00 0.00 12.30 -3.00 53 0 0 0
AUG-26 1640 P 0.00 0.00 0.00 12.50 -3.00 52 0 0 0
AUG-26 1650 P 0.00 0.00 0.00 12.70 -2.90 50 0 0 0
AUG-26 1660 P 0.00 0.00 0.00 12.90 -2.90 49 0 0 0
AUG-26 1670 P 0.00 0.00 0.00 13.10 -2.90 48 0 0 0
AUG-26 1680 P 0.00 0.00 0.00 13.30 -3.00 47 0 0 0
AUG-26 1690 P 0.00 0.00 0.00 13.60 -2.90 46 0 0 0
AUG-26 1700 P 0.00 0.00 0.00 13.80 -2.90 45 0 0 0
AUG-26 1710 P 0.00 0.00 0.00 14.00 -2.90 44 0 0 0
AUG-26 1720 P 0.00 0.00 0.00 14.30 -2.90 43 0 0 0
AUG-26 1730 P 0.00 0.00 0.00 14.60 -2.80 42 0 0 0
AUG-26 1740 P 0.00 0.00 0.00 14.90 -2.80 41 0 0 0
AUG-26 1750 P 0.00 0.00 0.00 15.20 -2.70 40 0 0 0
AUG-26 1760 P 0.00 0.00 0.00 15.50 -2.70 39 0 0 0
AUG-26 1770 P 0.00 0.00 0.00 15.80 -2.70 37 0 0 0
AUG-26 1780 P 0.00 0.00 0.00 16.20 -2.60 36 0 0 0
AUG-26 1790 P 0.00 0.00 0.00 16.60 -2.50 35 0 0 0
AUG-26 1800 P 0.00 0.00 0.00 17.00 -2.50 34 0 0 0
AUG-26 1810 P 0.00 0.00 0.00 17.40 -2.40 33 0 0 0
AUG-26 1820 P 0.00 0.00 0.00 17.90 -2.30 32 0 0 0
AUG-26 1830 P 0.00 0.00 0.00 18.40 -2.20 31 0 0 0
AUG-26 1840 P 0.00 0.00 0.00 18.90 -2.10 30 0 0 0
AUG-26 1850 P 0.00 0.00 0.00 19.60 -1.90 29 0 0 0
AUG-26 1860 P 0.00 0.00 0.00 20.20 -1.80 28 0 0 0
AUG-26 1870 P 0.00 0.00 0.00 20.90 -1.70 27 0 0 0
AUG-26 1880 P 0.00 0.00 0.00 21.80 -1.40 26 0 0 0
AUG-26 1890 P 0.00 0.00 0.00 22.60 -1.30 24 0 0 0
AUG-26 1900 P 0.00 0.00 0.00 23.60 -1.00 23 0 0 0
AUG-26 1910 P 0.00 0.00 0.00 24.80 -0.60 22 0 0 0
AUG-26 1920 P 0.00 0.00 0.00 26.00 -0.30 21 0 0 0
AUG-26 1930 P 0.00 0.00 0.00 27.50 +0.20 20 0 0 0
AUG-26 1940 P 0.00 0.00 0.00 29.10 +0.70 19 0 0 0
AUG-26 1950 P 0.00 0.00 0.00 31.00 +1.40 18 0 0 0
AUG-26 1960 P 0.00 0.00 0.00 33.20 +2.20 17 0 0 0
AUG-26 1970 P 0.00 0.00 0.00 35.80 +3.10 16 0 0 0
AUG-26 1980 P 0.00 0.00 0.00 40.00 +5.50 15 0 0 0
AUG-26 1990 P 0.00 0.00 0.00 44.70 +8.10 15 0 0 0
AUG-26 2000 P 0.00 0.00 0.00 50.00 +10.90 14 0 0 0
AUG-26 2010 P 0.00 0.00 0.00 55.80 +12.40 14 0 0 0
AUG-26 2020 P 0.00 0.00 0.00 62.10 +14.00 13 0 0 0
AUG-26 2030 P 0.00 0.00 0.00 69.00 +15.70 13 0 0 0
AUG-26 2040 P 0.00 0.00 0.00 76.50 +17.50 12 0 0 0
AUG-26 2050 P 0.00 0.00 0.00 84.50 +19.30 12 0 0 0
AUG-26 2060 P 0.00 0.00 0.00 93.00 +21.00 11 0 0 0
AUG-26 2070 P 0.00 0.00 0.00 101.90 +22.60 11 0 0 0
AUG-26 2080 P 0.00 0.00 0.00 111.20 +24.10 10 0 0 0
AUG-26 2090 P 0.00 0.00 0.00 120.80 +25.40 10 0 0 0
AUG-26 2100 P 0.00 0.00 0.00 130.60 +26.40 10 0 0 0
AUG-26 2110 P 0.00 0.00 0.00 140.50 +27.10 9 0 0 0
AUG-26 2120 P 0.00 0.00 0.00 150.40 +27.50 0 0 0 0
AUG-26 2130 P 0.00 0.00 0.00 160.40 +27.80 0 0 0 0
AUG-26 2140 P 0.00 0.00 0.00 170.40 +28.00 0 0 0 0
AUG-26 2150 P 0.00 0.00 0.00 180.40 +28.10 0 0 0 0
AUG-26 2160 P 0.00 0.00 0.00 190.40 +28.10 0 0 0 0
AUG-26 2170 P 0.00 0.00 0.00 200.40 +28.10 0 0 0 0
AUG-26 2180 P 0.00 0.00 0.00 210.40 +28.10 0 0 0 0
AUG-26 2190 P 0.00 0.00 0.00 220.40 +28.10 0 0 0 0
AUG-26 2200 P 0.00 0.00 0.00 230.40 +28.10 0 0 0 0
AUG-26 2210 P 0.00 0.00 0.00 240.40 +28.10 0 0 0 0
AUG-26 2220 P 0.00 0.00 0.00 250.40 +28.10 0 0 0 0
AUG-26 2230 P 0.00 0.00 0.00 260.40 +28.10 0 0 0 0
AUG-26 2240 P 0.00 0.00 0.00 270.40 +28.10 0 0 0 0
AUG-26 2250 P 0.00 0.00 0.00 280.40 +28.10 0 0 0 0
AUG-26 2260 P 0.00 0.00 0.00 290.40 +28.10 0 0 0 0
AUG-26 2270 P 0.00 0.00 0.00 300.40 +28.10 0 0 0 0
AUG-26 2280 P 0.00 0.00 0.00 310.40 +28.10 0 0 0 0
AUG-26 2290 P 0.00 0.00 0.00 320.40 +28.10 0 0 0 0
AUG-26 2300 P 0.00 0.00 0.00 330.40 +28.10 0 0 0 0
AUG-26 2310 P 0.00 0.00 0.00 340.40 +28.10 0 0 0 0
AUG-26 2320 P 0.00 0.00 0.00 350.40 +28.10 0 0 0 0
AUG-26 2330 P 0.00 0.00 0.00 360.40 +28.10 0 0 0 0
AUG-26 2340 P 0.00 0.00 0.00 370.40 +28.10 0 0 0 0
AUG-26 2350 P 0.00 0.00 0.00 380.40 +28.10 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 1104.80 -31.10 132 0 0 0
SEP-26 895 C 0.00 0.00 0.00 1100.00 -31.10 132 0 0 0
SEP-26 900 C 0.00 0.00 0.00 1095.20 -31.10 131 0 0 0
SEP-26 905 C 0.00 0.00 0.00 1090.40 -31.10 131 0 0 0
SEP-26 910 C 0.00 0.00 0.00 1085.50 -31.20 130 0 0 0
SEP-26 915 C 0.00 0.00 0.00 1080.70 -31.20 130 0 0 0
SEP-26 920 C 0.00 0.00 0.00 1075.90 -31.20 129 0 0 0
SEP-26 925 C 0.00 0.00 0.00 1071.10 -31.20 129 0 0 0
SEP-26 930 C 0.00 0.00 0.00 1066.30 -31.20 128 0 0 0
SEP-26 935 C 0.00 0.00 0.00 1061.50 -31.20 128 0 0 0
SEP-26 940 C 0.00 0.00 0.00 1056.60 -31.30 127 0 0 0
SEP-26 945 C 0.00 0.00 0.00 1051.80 -31.30 127 0 0 0
SEP-26 950 C 0.00 0.00 0.00 1047.00 -31.30 126 0 0 0
SEP-26 955 C 0.00 0.00 0.00 1042.20 -31.30 125 0 0 0
SEP-26 960 C 0.00 0.00 0.00 1037.40 -31.30 125 0 0 0
SEP-26 965 C 0.00 0.00 0.00 1032.50 -31.40 124 0 0 0
SEP-26 970 C 0.00 0.00 0.00 1027.70 -31.40 124 0 0 0
SEP-26 975 C 0.00 0.00 0.00 1022.90 -31.40 123 0 0 0
SEP-26 980 C 0.00 0.00 0.00 1018.10 -31.40 123 0 0 0
SEP-26 985 C 0.00 0.00 0.00 1013.20 -31.50 122 0 0 0
SEP-26 990 C 0.00 0.00 0.00 1008.40 -31.50 122 0 0 0
SEP-26 995 C 0.00 0.00 0.00 1003.60 -31.50 121 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 998.80 -31.50 121 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 989.10 -31.60 120 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 979.40 -31.60 118 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 969.80 -31.60 117 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 960.10 -31.70 116 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 950.40 -31.70 115 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 940.80 -31.70 114 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 931.10 -31.80 113 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 921.40 -31.80 112 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 911.70 -31.90 111 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 902.10 -31.80 110 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 892.40 -31.80 109 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 882.70 -31.90 108 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 873.00 -31.90 107 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 863.30 -31.90 106 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 853.60 -32.00 104 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 843.90 -32.00 103 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 834.20 -32.00 102 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 824.40 -32.10 101 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 814.70 -32.10 100 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 805.00 -32.10 99 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 795.30 -32.10 98 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 785.50 -32.20 97 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 775.80 -32.20 96 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 766.00 -32.20 95 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 756.30 -32.20 94 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 746.50 -32.30 92 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 736.80 -32.20 91 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 727.00 -32.30 90 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 717.30 -32.20 89 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 707.50 -32.30 88 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 697.70 -32.30 87 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 687.90 -32.30 86 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 678.10 -32.40 85 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 668.40 -32.30 84 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 658.60 -32.30 83 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 648.80 -32.30 82 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 639.00 -32.30 81 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 629.10 -32.40 80 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 619.30 -32.40 78 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 609.50 -32.40 77 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 599.70 -32.30 76 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 589.80 -32.40 75 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 580.00 -32.40 74 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 570.20 -32.30 73 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 560.30 -32.40 72 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 550.50 -32.30 71 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 540.60 -32.40 70 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 530.80 -32.30 69 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 520.90 -32.40 68 0 0 0
SEP-26 1500 C 0.00 0.00 0.00 511.00 -32.40 67 0 0 0
SEP-26 1510 C 0.00 0.00 0.00 501.20 -32.30 66 0 0 0
SEP-26 1520 C 0.00 0.00 0.00 491.30 -32.30 64 0 0 0
SEP-26 1530 C 0.00 0.00 0.00 481.40 -32.30 63 0 0 0
SEP-26 1540 C 0.00 0.00 0.00 471.50 -32.30 62 0 0 0
SEP-26 1550 C 0.00 0.00 0.00 461.60 -32.30 61 0 0 0
SEP-26 1560 C 0.00 0.00 0.00 451.70 -32.30 60 0 0 0
SEP-26 1570 C 0.00 0.00 0.00 441.80 -32.30 59 0 0 0
SEP-26 1580 C 0.00 0.00 0.00 431.90 -32.30 58 0 0 0
SEP-26 1590 C 0.00 0.00 0.00 422.00 -32.30 57 0 0 0
SEP-26 1600 C 0.00 0.00 0.00 412.10 -32.20 56 0 0 0
SEP-26 1610 C 0.00 0.00 0.00 402.20 -32.20 55 0 0 0
SEP-26 1620 C 0.00 0.00 0.00 392.30 -32.20 54 0 0 0
SEP-26 1630 C 0.00 0.00 0.00 382.40 -32.10 53 0 0 0
SEP-26 1640 C 0.00 0.00 0.00 372.50 -32.10 52 0 0 0
SEP-26 1650 C 0.00 0.00 0.00 362.50 -32.10 50 0 0 0
SEP-26 1660 C 0.00 0.00 0.00 352.60 -32.10 49 0 0 0
SEP-26 1670 C 0.00 0.00 0.00 342.70 -32.10 48 0 0 0
SEP-26 1680 C 0.00 0.00 0.00 332.80 -32.00 47 0 0 0
SEP-26 1690 C 0.00 0.00 0.00 322.90 -31.90 46 0 0 0
SEP-26 1700 C 0.00 0.00 0.00 312.90 -32.00 45 0 0 0
SEP-26 1710 C 0.00 0.00 0.00 303.00 -31.90 44 0 0 0
SEP-26 1720 C 0.00 0.00 0.00 293.10 -31.90 43 0 0 0
SEP-26 1730 C 0.00 0.00 0.00 283.20 -31.80 42 0 0 0
SEP-26 1740 C 0.00 0.00 0.00 273.30 -31.80 41 0 0 0
SEP-26 1750 C 0.00 0.00 0.00 263.40 -31.70 40 0 0 0
SEP-26 1760 C 0.00 0.00 0.00 253.50 -31.70 39 0 0 0
SEP-26 1770 C 0.00 0.00 0.00 243.60 -31.60 37 0 0 0
SEP-26 1780 C 0.00 0.00 0.00 233.70 -31.60 36 0 0 0
SEP-26 1790 C 0.00 0.00 0.00 223.90 -31.40 35 0 0 0
SEP-26 1800 C 0.00 0.00 0.00 214.00 -31.40 34 0 0 0
SEP-26 1810 C 0.00 0.00 0.00 204.20 -31.30 33 0 0 0
SEP-26 1820 C 0.00 0.00 0.00 194.40 -31.20 32 0 0 0
SEP-26 1830 C 0.00 0.00 0.00 184.60 -31.10 31 0 0 0
SEP-26 1840 C 0.00 0.00 0.00 174.80 -31.00 30 0 0 0
SEP-26 1850 C 0.00 0.00 0.00 165.10 -30.90 29 0 0 0
SEP-26 1860 C 0.00 0.00 0.00 155.40 -30.70 28 0 0 0
SEP-26 1870 C 0.00 0.00 0.00 145.70 -30.60 27 0 0 0
SEP-26 1880 C 0.00 0.00 0.00 136.10 -30.40 26 0 0 0
SEP-26 1890 C 0.00 0.00 0.00 126.50 -30.30 24 0 0 0
SEP-26 1900 C 0.00 0.00 0.00 117.00 -30.10 23 0 0 0
SEP-26 1910 C 0.00 0.00 0.00 107.60 -29.80 22 0 0 0
SEP-26 1920 C 0.00 0.00 0.00 98.30 -29.50 21 0 0 0
SEP-26 1930 C 0.00 0.00 0.00 89.10 -29.20 20 0 0 0
SEP-26 1940 C 0.00 0.00 0.00 80.00 -28.80 19 0 0 0
SEP-26 1950 C 0.00 0.00 0.00 71.00 -28.40 18 0 0 0
SEP-26 1960 C 0.00 0.00 0.00 62.30 -27.80 17 0 0 0
SEP-26 1970 C 0.00 0.00 0.00 53.70 -27.30 16 0 0 0
SEP-26 1980 C 0.00 0.00 0.00 47.30 -24.70 15 0 0 0
SEP-26 1990 C 0.00 0.00 0.00 41.20 -22.00 15 0 0 0
SEP-26 2000 C 0.00 0.00 0.00 35.40 -19.20 14 0 0 0
SEP-26 2010 C 0.00 0.00 0.00 30.00 -18.20 14 0 0 0
SEP-26 2020 C 0.00 0.00 0.00 25.00 -17.00 13 0 0 0
SEP-26 2030 C 0.00 0.00 0.00 20.50 -15.80 13 0 0 0
SEP-26 2040 C 0.00 0.00 0.00 16.40 -14.50 12 0 0 0
SEP-26 2050 C 0.00 0.00 0.00 12.80 -13.10 12 0 0 0
SEP-26 2060 C 0.00 0.00 0.00 9.70 -11.60 11 0 0 0
SEP-26 2070 C 0.00 0.00 0.00 7.00 -10.10 11 0 0 0
SEP-26 2080 C 0.00 0.00 0.00 4.90 -8.50 10 0 0 0
SEP-26 2090 C 0.00 0.00 0.00 3.20 -7.00 10 0 0 0
SEP-26 2100 C 0.00 0.00 0.00 2.00 -5.50 9 0 0 0
SEP-26 2110 C 0.00 0.00 0.00 1.10 -4.20 9 0 0 0
SEP-26 2120 C 0.00 0.00 0.00 0.60 -3.00 8 0 0 0
SEP-26 2130 C 0.00 0.00 0.00 0.30 -2.00 8 0 0 0
SEP-26 2140 C 0.00 0.00 0.00 0.10 -1.20 7 0 0 0
SEP-26 2150 C 0.00 0.00 0.00 0.10 -0.60 8 0 0 0
SEP-26 2160 C 0.00 0.00 0.00 0.10 -0.20 8 0 0 0
SEP-26 2170 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-26 2180 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-26 2190 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-26 2200 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2210 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2220 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-26 2230 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-26 2240 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-26 2250 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2260 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2270 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-26 2280 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2290 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2300 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-26 2310 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-26 2320 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-26 2330 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-26 2340 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-26 2350 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-26 2360 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-26 2370 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-26 2380 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-26 2390 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-26 2400 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 19.90 -3.50 132 0 0 0
SEP-26 895 P 0.00 0.00 0.00 20.10 -3.50 132 0 0 0
SEP-26 900 P 0.00 0.00 0.00 20.30 -3.50 131 0 0 0
SEP-26 905 P 0.00 0.00 0.00 20.50 -3.50 131 0 0 0
SEP-26 910 P 0.00 0.00 0.00 20.60 -3.60 130 0 0 0
SEP-26 915 P 0.00 0.00 0.00 20.80 -3.60 130 0 0 0
SEP-26 920 P 0.00 0.00 0.00 21.00 -3.60 129 0 0 0
SEP-26 925 P 0.00 0.00 0.00 21.20 -3.60 129 0 0 0
SEP-26 930 P 0.00 0.00 0.00 21.40 -3.60 128 0 0 0
SEP-26 935 P 0.00 0.00 0.00 21.60 -3.60 128 0 0 0
SEP-26 940 P 0.00 0.00 0.00 21.70 -3.70 127 0 0 0
SEP-26 945 P 0.00 0.00 0.00 21.90 -3.70 127 0 0 0
SEP-26 950 P 0.00 0.00 0.00 22.10 -3.70 126 0 0 0
SEP-26 955 P 0.00 0.00 0.00 22.30 -3.70 125 0 0 0
SEP-26 960 P 0.00 0.00 0.00 22.50 -3.70 125 0 0 0
SEP-26 965 P 0.00 0.00 0.00 22.60 -3.80 124 0 0 0
SEP-26 970 P 0.00 0.00 0.00 22.80 -3.80 124 0 0 0
SEP-26 975 P 0.00 0.00 0.00 23.00 -3.80 123 0 0 0
SEP-26 980 P 0.00 0.00 0.00 23.20 -3.80 123 0 0 0
SEP-26 985 P 0.00 0.00 0.00 23.30 -3.90 122 0 0 0
SEP-26 990 P 0.00 0.00 0.00 23.50 -3.90 122 0 0 0
SEP-26 995 P 0.00 0.00 0.00 23.70 -3.90 121 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 23.90 -3.90 121 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 24.20 -4.00 120 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 24.50 -4.00 118 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 24.90 -4.00 117 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 25.20 -4.10 116 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 25.50 -4.10 115 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 25.90 -4.10 114 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 26.20 -4.20 113 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 26.50 -4.20 112 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 26.80 -4.30 111 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 27.20 -4.20 110 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 27.50 -4.20 109 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 27.80 -4.30 108 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 28.10 -4.30 107 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 28.40 -4.30 106 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 28.70 -4.40 104 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 29.00 -4.40 103 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 29.30 -4.40 102 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 29.50 -4.50 101 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 29.80 -4.50 100 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 30.10 -4.50 99 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 30.40 -4.50 98 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 30.60 -4.60 97 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 30.90 -4.60 96 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 31.10 -4.60 95 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 31.40 -4.60 94 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 31.60 -4.70 92 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 31.90 -4.60 91 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 32.10 -4.70 90 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 32.40 -4.60 89 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 32.60 -4.70 88 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 32.80 -4.70 87 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 33.00 -4.70 86 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 33.20 -4.80 85 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 33.50 -4.70 84 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 33.70 -4.70 83 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 33.90 -4.60 82 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 34.10 -4.50 81 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 34.20 -4.50 80 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 34.40 -4.40 78 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 34.60 -4.30 77 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 34.80 -4.20 76 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 34.90 -4.20 75 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 35.10 -4.10 74 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 35.30 -4.00 73 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 35.40 -4.00 72 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 35.60 -3.90 71 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 35.70 -3.90 70 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 35.80 -3.90 69 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 35.90 -3.90 68 0 0 0
SEP-26 1500 P 0.00 0.00 0.00 36.00 -3.90 67 0 0 0
SEP-26 1510 P 0.00 0.00 0.00 36.10 -3.90 65 0 0 0
SEP-26 1520 P 0.00 0.00 0.00 36.20 -3.90 64 0 0 0
SEP-26 1530 P 0.00 0.00 0.00 36.30 -3.90 63 0 0 0
SEP-26 1540 P 0.00 0.00 0.00 36.40 -3.90 62 0 0 0
SEP-26 1550 P 0.00 0.00 0.00 36.50 -3.90 61 0 0 0
SEP-26 1560 P 0.00 0.00 0.00 36.60 -3.90 60 0 0 0
SEP-26 1570 P 0.00 0.00 0.00 36.70 -3.90 59 0 0 0
SEP-26 1580 P 0.00 0.00 0.00 36.80 -3.90 58 0 0 0
SEP-26 1590 P 0.00 0.00 0.00 36.90 -3.90 57 0 0 0
SEP-26 1600 P 0.00 0.00 0.00 37.00 -3.90 56 0 0 0
SEP-26 1610 P 0.00 0.00 0.00 37.10 -3.90 55 0 0 0
SEP-26 1620 P 0.00 0.00 0.00 37.20 -3.90 54 0 0 0
SEP-26 1630 P 0.00 0.00 0.00 37.30 -3.90 52 0 0 0
SEP-26 1640 P 0.00 0.00 0.00 37.40 -3.90 51 0 0 0
SEP-26 1650 P 0.00 0.00 0.00 37.50 -3.90 50 0 0 0
SEP-26 1660 P 0.00 0.00 0.00 37.60 -3.90 49 0 0 0
SEP-26 1670 P 0.00 0.00 0.00 37.70 -3.90 48 0 0 0
SEP-26 1680 P 0.00 0.00 0.00 37.80 -3.90 47 0 0 0
SEP-26 1690 P 0.00 0.00 0.00 37.90 -3.90 46 0 0 0
SEP-26 1700 P 0.00 0.00 0.00 38.00 -3.90 45 0 0 0
SEP-26 1710 P 0.00 0.00 0.00 38.10 -3.90 44 0 0 0
SEP-26 1720 P 0.00 0.00 0.00 38.20 -3.90 43 0 0 0
SEP-26 1730 P 0.00 0.00 0.00 38.30 -3.90 42 0 0 0
SEP-26 1740 P 0.00 0.00 0.00 38.40 -3.90 41 0 0 0
SEP-26 1750 P 0.00 0.00 0.00 38.50 -3.90 40 0 0 0
SEP-26 1760 P 0.00 0.00 0.00 38.60 -3.90 39 0 0 0
SEP-26 1770 P 0.00 0.00 0.00 38.70 -3.90 37 0 0 0
SEP-26 1780 P 0.00 0.00 0.00 38.80 -3.90 36 0 0 0
SEP-26 1790 P 0.00 0.00 0.00 39.00 -3.80 35 0 0 0
SEP-26 1800 P 0.00 0.00 0.00 39.10 -3.80 34 0 0 0
SEP-26 1810 P 0.00 0.00 0.00 39.30 -3.70 33 0 0 0
SEP-26 1820 P 0.00 0.00 0.00 39.50 -3.60 32 0 0 0
SEP-26 1830 P 0.00 0.00 0.00 39.70 -3.50 31 0 0 0
SEP-26 1840 P 0.00 0.00 0.00 39.90 -3.40 30 0 0 0
SEP-26 1850 P 0.00 0.00 0.00 40.20 -3.30 29 0 0 0
SEP-26 1860 P 0.00 0.00 0.00 40.50 -3.10 28 0 0 0
SEP-26 1870 P 0.00 0.00 0.00 40.80 -3.00 27 0 0 0
SEP-26 1880 P 0.00 0.00 0.00 41.20 -2.80 26 0 0 0
SEP-26 1890 P 0.00 0.00 0.00 41.60 -2.70 24 0 0 0
SEP-26 1900 P 0.00 0.00 0.00 42.10 -2.50 23 0 0 0
SEP-26 1910 P 0.00 0.00 0.00 42.70 -2.20 22 0 0 0
SEP-26 1920 P 0.00 0.00 0.00 43.40 -1.90 21 0 0 0
SEP-26 1930 P 0.00 0.00 0.00 44.20 -1.60 20 0 0 0
SEP-26 1940 P 0.00 0.00 0.00 45.10 -1.20 19 0 0 0
SEP-26 1950 P 0.00 0.00 0.00 46.10 -0.80 18 0 0 0
SEP-26 1960 P 0.00 0.00 0.00 47.40 -0.20 17 0 0 0
SEP-26 1970 P 0.00 0.00 0.00 48.80 +0.30 16 0 0 0
SEP-26 1980 P 0.00 0.00 0.00 52.40 +2.90 15 0 0 0
SEP-26 1990 P 0.00 0.00 0.00 56.30 +5.60 15 0 0 0
SEP-26 2000 P 0.00 0.00 0.00 60.50 +8.40 14 0 0 0
SEP-26 2010 P 0.00 0.00 0.00 65.10 +9.40 14 0 0 0
SEP-26 2020 P 0.00 0.00 0.00 70.10 +10.60 13 0 0 0
SEP-26 2030 P 0.00 0.00 0.00 75.60 +11.80 13 0 0 0
SEP-26 2040 P 0.00 0.00 0.00 81.50 +13.10 12 0 0 0
SEP-26 2050 P 0.00 0.00 0.00 87.90 +14.50 12 0 0 0
SEP-26 2060 P 0.00 0.00 0.00 94.80 +16.00 11 0 0 0
SEP-26 2070 P 0.00 0.00 0.00 102.10 +17.50 11 0 0 0
SEP-26 2080 P 0.00 0.00 0.00 110.00 +19.10 10 0 0 0
SEP-26 2090 P 0.00 0.00 0.00 118.30 +20.60 10 0 0 0
SEP-26 2100 P 0.00 0.00 0.00 127.10 +22.10 9 0 0 0
SEP-26 2110 P 0.00 0.00 0.00 136.20 +23.40 9 0 0 0
SEP-26 2120 P 0.00 0.00 0.00 145.70 +24.60 8 0 0 0
SEP-26 2130 P 0.00 0.00 0.00 155.40 +25.60 8 0 0 0
SEP-26 2140 P 0.00 0.00 0.00 165.20 +26.40 7 0 0 0
SEP-26 2150 P 0.00 0.00 0.00 175.10 +26.90 0 0 0 0
SEP-26 2160 P 0.00 0.00 0.00 185.10 +27.30 0 0 0 0
SEP-26 2170 P 0.00 0.00 0.00 195.10 +27.50 0 0 0 0
SEP-26 2180 P 0.00 0.00 0.00 205.10 +27.60 0 0 0 0
SEP-26 2190 P 0.00 0.00 0.00 215.10 +27.60 0 0 0 0
SEP-26 2200 P 0.00 0.00 0.00 225.10 +27.60 0 0 0 0
SEP-26 2210 P 0.00 0.00 0.00 235.10 +27.60 0 0 0 0
SEP-26 2220 P 0.00 0.00 0.00 245.10 +27.60 0 0 0 0
SEP-26 2230 P 0.00 0.00 0.00 255.10 +27.60 0 0 0 0
SEP-26 2240 P 0.00 0.00 0.00 265.10 +27.60 0 0 0 0
SEP-26 2250 P 0.00 0.00 0.00 275.10 +27.60 0 0 0 0
SEP-26 2260 P 0.00 0.00 0.00 285.10 +27.60 0 0 0 0
SEP-26 2270 P 0.00 0.00 0.00 295.10 +27.60 0 0 0 0
SEP-26 2280 P 0.00 0.00 0.00 305.10 +27.60 0 0 0 0
SEP-26 2290 P 0.00 0.00 0.00 315.10 +27.60 0 0 0 0
SEP-26 2300 P 0.00 0.00 0.00 325.10 +27.60 0 0 0 0
SEP-26 2310 P 0.00 0.00 0.00 335.10 +27.60 0 0 0 0
SEP-26 2320 P 0.00 0.00 0.00 345.10 +27.60 0 0 0 0
SEP-26 2330 P 0.00 0.00 0.00 355.10 +27.60 0 0 0 0
SEP-26 2340 P 0.00 0.00 0.00 365.10 +27.60 0 0 0 0
SEP-26 2350 P 0.00 0.00 0.00 375.10 +27.60 0 0 0 0
SEP-26 2360 P 0.00 0.00 0.00 385.10 +27.60 0 0 0 0
SEP-26 2370 P 0.00 0.00 0.00 395.10 +27.60 0 0 0 0
SEP-26 2380 P 0.00 0.00 0.00 405.10 +27.60 0 0 0 0
SEP-26 2390 P 0.00 0.00 0.00 415.10 +27.60 0 0 0 0
SEP-26 2400 P 0.00 0.00 0.00 425.10 +27.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 C 0.00 0.00 0.00 1081.70 -36.00 121 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 1072.40 -36.00 120 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 1063.00 -36.00 118 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 1053.70 -36.00 117 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 1044.20 -36.10 116 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 1034.80 -36.10 115 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 1025.40 -36.10 114 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 1015.90 -36.20 113 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 1006.40 -36.20 112 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 996.90 -36.20 111 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 987.30 -36.30 110 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 977.80 -36.30 109 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 968.20 -36.30 108 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 958.60 -36.40 107 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 949.00 -36.40 105 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 939.30 -36.40 104 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 929.60 -36.50 103 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 919.90 -36.50 102 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 910.20 -36.50 101 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 900.50 -36.50 100 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 890.70 -36.60 99 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 880.90 -36.60 98 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 871.10 -36.60 97 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 861.30 -36.60 96 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 851.50 -36.60 95 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 841.60 -36.60 94 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 831.70 -36.70 93 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 821.80 -36.70 91 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 811.80 -36.70 90 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 801.90 -36.70 89 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 791.90 -36.70 88 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 781.90 -36.70 87 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 771.80 -36.80 86 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 761.80 -36.80 85 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 751.70 -36.80 84 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 741.60 -36.80 83 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 731.50 -36.80 82 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 721.30 -36.80 81 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 711.10 -36.90 80 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 700.90 -36.90 78 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 690.70 -36.90 77 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 680.50 -36.90 76 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 670.20 -36.90 75 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 660.00 -36.80 74 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 649.60 -36.90 73 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 639.30 -36.90 72 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 629.00 -36.90 71 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 618.60 -36.90 70 0 0 0
DEC-26 1500 C 0.00 0.00 0.00 608.20 -36.90 69 0 0 0
DEC-26 1510 C 0.00 0.00 0.00 597.80 -36.90 68 0 0 0
DEC-26 1520 C 0.00 0.00 0.00 587.40 -36.80 67 0 0 0
DEC-26 1530 C 0.00 0.00 0.00 576.90 -36.90 66 0 0 0
DEC-26 1540 C 0.00 0.00 0.00 566.40 -36.90 64 0 0 0
DEC-26 1550 C 0.00 0.00 0.00 555.90 -36.90 63 0 0 0
DEC-26 1560 C 0.00 0.00 0.00 545.40 -36.80 62 0 0 0
DEC-26 1570 C 0.00 0.00 0.00 534.90 -36.80 61 0 0 0
DEC-26 1580 C 0.00 0.00 0.00 524.30 -36.80 60 0 0 0
DEC-26 1590 C 0.00 0.00 0.00 513.70 -36.80 59 0 0 0
DEC-26 1600 C 0.00 0.00 0.00 503.10 -36.80 58 0 0 0
DEC-26 1610 C 0.00 0.00 0.00 492.50 -36.80 57 0 0 0
DEC-26 1620 C 0.00 0.00 0.00 481.80 -36.80 56 0 0 0
DEC-26 1630 C 0.00 0.00 0.00 471.20 -36.70 55 0 0 0
DEC-26 1640 C 0.00 0.00 0.00 460.50 -36.70 54 0 0 0
DEC-26 1650 C 0.00 0.00 0.00 449.80 -36.70 53 0 0 0
DEC-26 1660 C 0.00 0.00 0.00 439.00 -36.70 51 0 0 0
DEC-26 1670 C 0.00 0.00 0.00 428.30 -36.70 50 0 0 0
DEC-26 1680 C 0.00 0.00 0.00 417.50 -36.70 49 0 0 0
DEC-26 1690 C 0.00 0.00 0.00 406.80 -36.60 48 0 0 0
DEC-26 1700 C 0.00 0.00 0.00 396.00 -36.60 47 0 0 0
DEC-26 1710 C 0.00 0.00 0.00 385.20 -36.50 46 0 0 0
DEC-26 1720 C 0.00 0.00 0.00 374.30 -36.50 45 0 0 0
DEC-26 1730 C 0.00 0.00 0.00 363.50 -36.50 44 0 0 0
DEC-26 1740 C 0.00 0.00 0.00 352.60 -36.50 43 0 0 0
DEC-26 1750 C 0.00 0.00 0.00 341.80 -36.40 42 0 0 0
DEC-26 1760 C 0.00 0.00 0.00 330.90 -36.30 41 0 0 0
DEC-26 1770 C 0.00 0.00 0.00 320.00 -36.30 40 0 0 0
DEC-26 1780 C 0.00 0.00 0.00 309.10 -36.20 39 0 0 0
DEC-26 1790 C 0.00 0.00 0.00 298.10 -36.20 37 0 0 0
DEC-26 1800 C 0.00 0.00 0.00 287.20 -36.20 36 0 0 0
DEC-26 1810 C 0.00 0.00 0.00 276.30 -36.10 35 0 0 0
DEC-26 1820 C 0.00 0.00 0.00 265.30 -36.00 34 0 0 0
DEC-26 1830 C 0.00 0.00 0.00 254.40 -35.90 33 0 0 0
DEC-26 1840 C 0.00 0.00 0.00 243.40 -35.90 32 0 0 0
DEC-26 1850 C 0.00 0.00 0.00 232.50 -35.80 31 0 0 0
DEC-26 1860 C 0.00 0.00 0.00 221.50 -35.70 30 0 0 0
DEC-26 1870 C 0.00 0.00 0.00 210.60 -35.60 29 0 0 0
DEC-26 1880 C 0.00 0.00 0.00 199.60 -35.50 28 0 0 0
DEC-26 1890 C 0.00 0.00 0.00 188.70 -35.40 27 0 0 0
DEC-26 1900 C 0.00 0.00 0.00 177.80 -35.20 26 0 0 0
DEC-26 1910 C 0.00 0.00 0.00 166.90 -35.10 24 0 0 0
DEC-26 1920 C 0.00 0.00 0.00 156.10 -34.90 23 0 0 0
DEC-26 1930 C 0.00 0.00 0.00 145.30 -34.70 22 0 0 0
DEC-26 1940 C 0.00 0.00 0.00 134.50 -34.50 21 0 0 0
DEC-26 1950 C 0.00 0.00 0.00 123.80 -34.20 20 0 0 0
DEC-26 1960 C 0.00 0.00 0.00 113.10 -34.00 19 0 0 0
DEC-26 1970 C 0.00 0.00 0.00 102.60 -33.70 18 0 0 0
DEC-26 1980 C 0.00 0.00 0.00 92.10 -33.40 17 0 0 0
DEC-26 1990 C 0.00 0.00 0.00 81.80 -32.90 16 0 0 0
DEC-26 2000 C 0.00 0.00 0.00 74.60 -29.50 15 0 0 0
DEC-26 2010 C 0.00 0.00 0.00 67.60 -25.90 15 0 0 0
DEC-26 2020 C 0.00 0.00 0.00 60.90 -22.20 14 0 0 0
DEC-26 2030 C 0.00 0.00 0.00 54.30 -21.60 14 0 0 0
DEC-26 2040 C 0.00 0.00 0.00 48.10 -20.70 13 0 0 0
DEC-26 2050 C 0.00 0.00 0.00 42.10 -19.90 13 0 0 0
DEC-26 2060 C 0.00 0.00 0.00 36.40 -19.10 12 0 0 0
DEC-26 2070 C 0.00 0.00 0.00 31.00 -18.10 12 0 0 0
DEC-26 2080 C 0.00 0.00 0.00 26.10 -17.00 11 0 0 0
DEC-26 2090 C 0.00 0.00 0.00 21.50 -15.80 11 0 0 0
DEC-26 2100 C 0.00 0.00 0.00 17.30 -14.60 10 0 0 0
DEC-26 2110 C 0.00 0.00 0.00 13.60 -13.30 10 0 0 0
DEC-26 2120 C 0.00 0.00 0.00 10.30 -11.90 9 0 0 0
DEC-26 2130 C 0.00 0.00 0.00 7.60 -10.40 9 0 0 0
DEC-26 2140 C 0.00 0.00 0.00 5.30 -8.90 8 0 0 0
DEC-26 2150 C 0.00 0.00 0.00 3.50 -7.30 8 0 0 0
DEC-26 2160 C 0.00 0.00 0.00 2.10 -5.90 7 0 0 0
DEC-26 2170 C 0.00 0.00 0.00 1.20 -4.40 7 0 0 0
DEC-26 2180 C 0.00 0.00 0.00 0.60 -3.10 6 0 0 0
DEC-26 2190 C 0.00 0.00 0.00 0.20 -2.10 6 0 0 0
DEC-26 2200 C 0.00 0.00 0.00 0.10 -1.20 5 0 0 0
DEC-26 2210 C 0.00 0.00 0.00 0.10 -0.50 6 0 0 0
DEC-26 2220 C 0.00 0.00 0.00 0.10 -0.20 6 0 0 0
DEC-26 2230 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
DEC-26 2240 C 0.00 0.00 0.00 0.10 0.00 6 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 7 0 0 0
DEC-26 2270 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2280 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
DEC-26 2290 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2300 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2310 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2320 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2330 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-26 2340 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-26 2350 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-26 2360 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-26 2370 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-26 2380 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-26 2390 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-26 2400 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 P 0.00 0.00 0.00 74.60 -2.60 103 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 74.70 -2.60 102 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 74.80 -2.60 100 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 74.90 -2.60 99 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 75.00 -2.60 98 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 75.10 -2.60 97 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 75.20 -2.60 96 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 75.30 -2.60 95 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 75.40 -2.60 94 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 75.50 -2.60 93 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 75.60 -2.60 92 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 75.70 -2.60 91 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 75.80 -2.60 90 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 75.90 -2.60 89 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 76.00 -2.60 88 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 76.10 -2.60 87 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 76.20 -2.60 86 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 76.30 -2.60 85 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 76.40 -2.60 84 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 76.50 -2.60 83 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 76.60 -2.60 82 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 76.70 -2.60 81 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 76.80 -2.60 80 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 76.90 -2.60 79 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 77.00 -2.60 78 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 77.10 -2.60 77 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 77.20 -2.60 76 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 77.30 -2.60 75 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 77.40 -2.60 74 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 77.50 -2.60 73 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 77.60 -2.60 72 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 77.70 -2.60 71 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 77.80 -2.60 70 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 77.90 -2.60 69 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 78.00 -2.60 69 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 78.10 -2.60 68 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 78.20 -2.60 67 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 78.30 -2.60 66 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 78.40 -2.60 65 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 78.50 -2.60 64 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 78.60 -2.60 63 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 78.70 -2.60 62 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 78.80 -2.60 62 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 78.90 -2.60 61 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 79.00 -2.60 60 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 79.10 -2.60 59 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 79.20 -2.60 58 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 79.30 -2.60 57 0 0 0
DEC-26 1500 P 0.00 0.00 0.00 79.40 -2.60 57 0 0 0
DEC-26 1510 P 0.00 0.00 0.00 79.50 -2.60 56 0 0 0
DEC-26 1520 P 0.00 0.00 0.00 79.60 -2.60 55 0 0 0
DEC-26 1530 P 0.00 0.00 0.00 79.70 -2.60 54 0 0 0
DEC-26 1540 P 0.00 0.00 0.00 79.80 -2.60 53 0 0 0
DEC-26 1550 P 0.00 0.00 0.00 79.90 -2.60 52 0 0 0
DEC-26 1560 P 0.00 0.00 0.00 80.00 -2.60 52 0 0 0
DEC-26 1570 P 0.00 0.00 0.00 80.10 -2.60 51 0 0 0
DEC-26 1580 P 0.00 0.00 0.00 80.20 -2.60 50 0 0 0
DEC-26 1590 P 0.00 0.00 0.00 80.30 -2.60 49 0 0 0
DEC-26 1600 P 0.00 0.00 0.00 80.40 -2.60 48 0 0 0
DEC-26 1610 P 0.00 0.00 0.00 80.50 -2.60 48 0 0 0
DEC-26 1620 P 0.00 0.00 0.00 80.60 -2.60 47 0 0 0
DEC-26 1630 P 0.00 0.00 0.00 80.70 -2.60 46 0 0 0
DEC-26 1640 P 0.00 0.00 0.00 80.80 -2.60 45 0 0 0
DEC-26 1650 P 0.00 0.00 0.00 80.90 -2.60 44 0 0 0
DEC-26 1660 P 0.00 0.00 0.00 81.00 -2.60 44 0 0 0
DEC-26 1670 P 0.00 0.00 0.00 81.10 -2.60 43 0 0 0
DEC-26 1680 P 0.00 0.00 0.00 81.20 -2.60 42 0 0 0
DEC-26 1690 P 0.00 0.00 0.00 81.30 -2.60 41 0 0 0
DEC-26 1700 P 0.00 0.00 0.00 81.40 -2.60 40 0 0 0
DEC-26 1710 P 0.00 0.00 0.00 81.50 -2.60 40 0 0 0
DEC-26 1720 P 0.00 0.00 0.00 81.60 -2.60 39 0 0 0
DEC-26 1730 P 0.00 0.00 0.00 81.70 -2.60 38 0 0 0
DEC-26 1740 P 0.00 0.00 0.00 81.80 -2.60 37 0 0 0
DEC-26 1750 P 0.00 0.00 0.00 81.90 -2.60 36 0 0 0
DEC-26 1760 P 0.00 0.00 0.00 82.00 -2.60 36 0 0 0
DEC-26 1770 P 0.00 0.00 0.00 82.10 -2.60 35 0 0 0
DEC-26 1780 P 0.00 0.00 0.00 82.20 -2.60 34 0 0 0
DEC-26 1790 P 0.00 0.00 0.00 82.30 -2.60 33 0 0 0
DEC-26 1800 P 0.00 0.00 0.00 82.40 -2.60 32 0 0 0
DEC-26 1810 P 0.00 0.00 0.00 82.50 -2.60 32 0 0 0
DEC-26 1820 P 0.00 0.00 0.00 82.60 -2.60 31 0 0 0
DEC-26 1830 P 0.00 0.00 0.00 82.70 -2.60 30 0 0 0
DEC-26 1840 P 0.00 0.00 0.00 82.80 -2.60 29 0 0 0
DEC-26 1850 P 0.00 0.00 0.00 82.90 -2.60 28 0 0 0
DEC-26 1860 P 0.00 0.00 0.00 83.00 -2.60 27 0 0 0
DEC-26 1870 P 0.00 0.00 0.00 83.10 -2.60 27 0 0 0
DEC-26 1880 P 0.00 0.00 0.00 83.20 -2.60 26 0 0 0
DEC-26 1890 P 0.00 0.00 0.00 83.30 -2.60 25 0 0 0
DEC-26 1900 P 0.00 0.00 0.00 83.40 -2.60 24 0 0 0
DEC-26 1910 P 0.00 0.00 0.00 83.50 -2.60 23 0 0 0
DEC-26 1920 P 0.00 0.00 0.00 83.60 -2.60 22 0 0 0
DEC-26 1930 P 0.00 0.00 0.00 83.70 -2.60 21 0 0 0
DEC-26 1940 P 0.00 0.00 0.00 83.80 -2.60 21 0 0 0
DEC-26 1950 P 0.00 0.00 0.00 83.90 -2.60 20 0 0 0
DEC-26 1960 P 0.00 0.00 0.00 84.00 -2.60 19 0 0 0
DEC-26 1970 P 0.00 0.00 0.00 84.10 -2.60 18 0 0 0
DEC-26 1980 P 0.00 0.00 0.00 84.20 -2.60 17 0 0 0
DEC-26 1990 P 0.00 0.00 0.00 84.30 -2.60 16 0 0 0
DEC-26 2000 P 0.00 0.00 0.00 87.10 +0.10 15 0 0 0
DEC-26 2010 P 0.00 0.00 0.00 90.10 +3.00 15 0 0 0
DEC-26 2020 P 0.00 0.00 0.00 93.40 +6.20 14 0 0 0
DEC-26 2030 P 0.00 0.00 0.00 96.80 +6.80 14 0 0 0
DEC-26 2040 P 0.00 0.00 0.00 100.60 +7.70 13 0 0 0
DEC-26 2050 P 0.00 0.00 0.00 104.60 +8.50 13 0 0 0
DEC-26 2060 P 0.00 0.00 0.00 108.90 +9.30 12 0 0 0
DEC-26 2070 P 0.00 0.00 0.00 113.50 +10.30 12 0 0 0
DEC-26 2080 P 0.00 0.00 0.00 118.60 +11.40 11 0 0 0
DEC-26 2090 P 0.00 0.00 0.00 124.00 +12.60 11 0 0 0
DEC-26 2100 P 0.00 0.00 0.00 129.80 +13.80 10 0 0 0
DEC-26 2110 P 0.00 0.00 0.00 136.10 +15.10 10 0 0 0
DEC-26 2120 P 0.00 0.00 0.00 142.80 +16.50 9 0 0 0
DEC-26 2130 P 0.00 0.00 0.00 150.10 +18.00 9 0 0 0
DEC-26 2140 P 0.00 0.00 0.00 157.80 +19.50 8 0 0 0
DEC-26 2150 P 0.00 0.00 0.00 166.00 +21.10 8 0 0 0
DEC-26 2160 P 0.00 0.00 0.00 174.60 +22.50 7 0 0 0
DEC-26 2170 P 0.00 0.00 0.00 183.70 +24.00 7 0 0 0
DEC-26 2180 P 0.00 0.00 0.00 193.10 +25.30 6 0 0 0
DEC-26 2190 P 0.00 0.00 0.00 202.70 +26.30 6 0 0 0
DEC-26 2200 P 0.00 0.00 0.00 212.60 +27.20 5 0 0 0
DEC-26 2210 P 0.00 0.00 0.00 222.50 +27.80 0 0 0 0
DEC-26 2220 P 0.00 0.00 0.00 232.50 +28.10 0 0 0 0
DEC-26 2230 P 0.00 0.00 0.00 242.50 +28.30 0 0 0 0
DEC-26 2240 P 0.00 0.00 0.00 252.50 +28.40 0 0 0 0
DEC-26 2250 P 0.00 0.00 0.00 262.50 +28.40 0 0 0 0
DEC-26 2260 P 0.00 0.00 0.00 272.50 +28.40 0 0 0 0
DEC-26 2270 P 0.00 0.00 0.00 282.50 +28.40 0 0 0 0
DEC-26 2280 P 0.00 0.00 0.00 292.50 +28.40 0 0 0 0
DEC-26 2290 P 0.00 0.00 0.00 302.50 +28.40 0 0 0 0
DEC-26 2300 P 0.00 0.00 0.00 312.50 +28.40 0 0 0 0
DEC-26 2310 P 0.00 0.00 0.00 322.50 +28.40 0 0 0 0
DEC-26 2320 P 0.00 0.00 0.00 332.50 +28.40 0 0 0 0
DEC-26 2330 P 0.00 0.00 0.00 342.50 +28.40 0 0 0 0
DEC-26 2340 P 0.00 0.00 0.00 352.50 +28.40 0 0 0 0
DEC-26 2350 P 0.00 0.00 0.00 362.50 +28.40 0 0 0 0
DEC-26 2360 P 0.00 0.00 0.00 372.50 +28.40 0 0 0 0
DEC-26 2370 P 0.00 0.00 0.00 382.50 +28.40 0 0 0 0
DEC-26 2380 P 0.00 0.00 0.00 392.50 +28.40 0 0 0 0
DEC-26 2390 P 0.00 0.00 0.00 402.50 +28.40 0 0 0 0
DEC-26 2400 P 0.00 0.00 0.00 412.50 +28.40 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 0.00 954.00 -39.30 97 0 0 0
MAR-27 1260 C 0.00 0.00 0.00 943.90 -39.40 96 0 0 0
MAR-27 1270 C 0.00 0.00 0.00 933.80 -39.40 95 0 0 0
MAR-27 1280 C 0.00 0.00 0.00 923.60 -39.40 94 0 0 0
MAR-27 1290 C 0.00 0.00 0.00 913.40 -39.50 93 0 0 0
MAR-27 1300 C 0.00 0.00 0.00 903.20 -39.40 91 0 0 0
MAR-27 1310 C 0.00 0.00 0.00 892.90 -39.50 90 0 0 0
MAR-27 1320 C 0.00 0.00 0.00 882.60 -39.50 89 0 0 0
MAR-27 1330 C 0.00 0.00 0.00 872.20 -39.60 88 0 0 0
MAR-27 1340 C 0.00 0.00 0.00 861.80 -39.60 87 0 0 0
MAR-27 1350 C 0.00 0.00 0.00 851.40 -39.60 86 0 0 0
MAR-27 1360 C 0.00 0.00 0.00 840.90 -39.70 85 0 0 0
MAR-27 1370 C 0.00 0.00 0.00 830.40 -39.70 84 0 0 0
MAR-27 1380 C 0.00 0.00 0.00 819.90 -39.70 83 0 0 0
MAR-27 1390 C 0.00 0.00 0.00 809.30 -39.80 82 0 0 0
MAR-27 1400 C 0.00 0.00 0.00 798.70 -39.80 81 0 0 0
MAR-27 1410 C 0.00 0.00 0.00 788.10 -39.80 80 0 0 0
MAR-27 1420 C 0.00 0.00 0.00 777.40 -39.80 78 0 0 0
MAR-27 1430 C 0.00 0.00 0.00 766.70 -39.80 77 0 0 0
MAR-27 1440 C 0.00 0.00 0.00 755.90 -39.90 76 0 0 0
MAR-27 1450 C 0.00 0.00 0.00 745.10 -39.90 75 0 0 0
MAR-27 1460 C 0.00 0.00 0.00 734.30 -39.90 74 0 0 0
MAR-27 1470 C 0.00 0.00 0.00 723.40 -40.00 73 0 0 0
MAR-27 1480 C 0.00 0.00 0.00 712.50 -40.00 72 0 0 0
MAR-27 1490 C 0.00 0.00 0.00 701.60 -40.00 71 0 0 0
MAR-27 1500 C 0.00 0.00 0.00 690.60 -40.00 70 0 0 0
MAR-27 1510 C 0.00 0.00 0.00 679.60 -40.00 69 0 0 0
MAR-27 1520 C 0.00 0.00 0.00 668.60 -40.00 68 0 0 0
MAR-27 1530 C 0.00 0.00 0.00 657.50 -40.10 67 0 0 0
MAR-27 1540 C 0.00 0.00 0.00 646.40 -40.10 66 0 0 0
MAR-27 1550 C 0.00 0.00 0.00 635.30 -40.00 64 0 0 0
MAR-27 1560 C 0.00 0.00 0.00 624.10 -40.10 63 0 0 0
MAR-27 1570 C 0.00 0.00 0.00 612.90 -40.10 62 0 0 0
MAR-27 1580 C 0.00 0.00 0.00 601.60 -40.10 61 0 0 0
MAR-27 1590 C 0.00 0.00 0.00 590.40 -40.00 60 0 0 0
MAR-27 1600 C 0.00 0.00 0.00 579.10 -40.00 59 0 0 0
MAR-27 1610 C 0.00 0.00 0.00 567.70 -40.10 58 0 0 0
MAR-27 1620 C 0.00 0.00 0.00 556.30 -40.10 57 0 0 0
MAR-27 1630 C 0.00 0.00 0.00 544.90 -40.10 56 0 0 0
MAR-27 1640 C 0.00 0.00 0.00 533.50 -40.00 55 0 0 0
MAR-27 1650 C 0.00 0.00 0.00 522.00 -40.10 54 0 0 0
MAR-27 1660 C 0.00 0.00 0.00 510.50 -40.00 53 0 0 0
MAR-27 1670 C 0.00 0.00 0.00 498.90 -40.10 51 0 0 0
MAR-27 1680 C 0.00 0.00 0.00 487.40 -40.00 50 0 0 0
MAR-27 1690 C 0.00 0.00 0.00 475.70 -40.10 49 0 0 0
MAR-27 1700 C 0.00 0.00 0.00 464.10 -40.00 48 0 0 0
MAR-27 1710 C 0.00 0.00 0.00 452.40 -40.10 47 0 0 0
MAR-27 1720 C 0.00 0.00 0.00 440.70 -40.10 46 0 0 0
MAR-27 1730 C 0.00 0.00 0.00 429.00 -40.00 45 0 0 0
MAR-27 1740 C 0.00 0.00 0.00 417.30 -39.90 44 0 0 0
MAR-27 1750 C 0.00 0.00 0.00 405.50 -39.90 43 0 0 0
MAR-27 1760 C 0.00 0.00 0.00 393.70 -39.90 42 0 0 0
MAR-27 1770 C 0.00 0.00 0.00 381.80 -39.90 41 0 0 0
MAR-27 1780 C 0.00 0.00 0.00 369.90 -39.90 40 0 0 0
MAR-27 1790 C 0.00 0.00 0.00 358.10 -39.80 39 0 0 0
MAR-27 1800 C 0.00 0.00 0.00 346.10 -39.90 37 0 0 0
MAR-27 1810 C 0.00 0.00 0.00 334.20 -39.80 36 0 0 0
MAR-27 1820 C 0.00 0.00 0.00 322.20 -39.80 35 0 0 0
MAR-27 1830 C 0.00 0.00 0.00 310.20 -39.70 34 0 0 0
MAR-27 1840 C 0.00 0.00 0.00 298.20 -39.70 33 0 0 0
MAR-27 1850 C 0.00 0.00 0.00 286.20 -39.60 32 0 0 0
MAR-27 1860 C 0.00 0.00 0.00 274.20 -39.50 31 0 0 0
MAR-27 1870 C 0.00 0.00 0.00 262.10 -39.50 30 0 0 0
MAR-27 1880 C 0.00 0.00 0.00 250.10 -39.40 29 0 0 0
MAR-27 1890 C 0.00 0.00 0.00 238.00 -39.30 28 0 0 0
MAR-27 1900 C 0.00 0.00 0.00 225.90 -39.20 27 0 0 0
MAR-27 1910 C 0.00 0.00 0.00 213.80 -39.20 26 0 0 0
MAR-27 1920 C 0.00 0.00 0.00 201.70 -39.10 24 0 0 0
MAR-27 1930 C 0.00 0.00 0.00 189.70 -38.90 23 0 0 0
MAR-27 1940 C 0.00 0.00 0.00 177.60 -38.80 22 0 0 0
MAR-27 1950 C 0.00 0.00 0.00 165.60 -38.60 21 0 0 0
MAR-27 1960 C 0.00 0.00 0.00 153.50 -38.50 20 0 0 0
MAR-27 1970 C 0.00 0.00 0.00 141.60 -38.20 19 0 0 0
MAR-27 1980 C 0.00 0.00 0.00 129.60 -38.00 18 0 0 0
MAR-27 1990 C 0.00 0.00 0.00 117.80 -37.70 17 0 0 0
MAR-27 2000 C 0.00 0.00 0.00 106.00 -37.40 16 0 0 0
MAR-27 2010 C 0.00 0.00 0.00 98.10 -33.30 15 0 0 0
MAR-27 2020 C 0.00 0.00 0.00 90.40 -29.00 15 0 0 0
MAR-27 2030 C 0.00 0.00 0.00 82.80 -24.70 14 0 0 0
MAR-27 2040 C 0.00 0.00 0.00 75.30 -24.20 14 0 0 0
MAR-27 2050 C 0.00 0.00 0.00 68.10 -23.60 13 0 0 0
MAR-27 2060 C 0.00 0.00 0.00 61.10 -23.00 13 0 0 0
MAR-27 2070 C 0.00 0.00 0.00 54.30 -22.30 12 0 0 0
MAR-27 2080 C 0.00 0.00 0.00 47.80 -21.50 12 0 0 0
MAR-27 2090 C 0.00 0.00 0.00 41.60 -20.70 11 0 0 0
MAR-27 2100 C 0.00 0.00 0.00 35.70 -19.70 11 0 0 0
MAR-27 2110 C 0.00 0.00 0.00 30.20 -18.70 10 0 0 0
MAR-27 2120 C 0.00 0.00 0.00 25.10 -17.50 10 0 0 0
MAR-27 2130 C 0.00 0.00 0.00 20.30 -16.30 9 0 0 0
MAR-27 2140 C 0.00 0.00 0.00 16.10 -14.90 9 0 0 0
MAR-27 2150 C 0.00 0.00 0.00 12.30 -13.50 8 0 0 0
MAR-27 2160 C 0.00 0.00 0.00 9.00 -12.00 8 0 0 0
MAR-27 2170 C 0.00 0.00 0.00 6.30 -10.30 7 0 0 0
MAR-27 2180 C 0.00 0.00 0.00 4.20 -8.60 7 0 0 0
MAR-27 2190 C 0.00 0.00 0.00 2.50 -6.90 6 0 0 0
MAR-27 2200 C 0.00 0.00 0.00 1.40 -5.20 6 0 0 0
MAR-27 2210 C 0.00 0.00 0.00 0.60 -3.80 5 0 0 0
MAR-27 2220 C 0.00 0.00 0.00 0.20 -2.50 5 0 0 0
MAR-27 2230 C 0.00 0.00 0.00 0.10 -1.40 5 0 0 0
MAR-27 2240 C 0.00 0.00 0.00 0.10 -0.60 5 0 0 0
MAR-27 2250 C 0.00 0.00 0.00 0.10 -0.20 5 0 0 0
MAR-27 2260 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2270 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2280 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
MAR-27 2290 C 0.00 0.00 0.00 0.10 0.00 6 0 0 0
MAR-27 2300 C 0.00 0.00 0.00 0.10 0.00 6 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 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 1250 P 0.00 0.00 0.00 97.80 -2.70 69 0 0 0
MAR-27 1260 P 0.00 0.00 0.00 97.90 -2.70 68 0 0 0
MAR-27 1270 P 0.00 0.00 0.00 98.00 -2.70 67 0 0 0
MAR-27 1280 P 0.00 0.00 0.00 98.10 -2.70 66 0 0 0
MAR-27 1290 P 0.00 0.00 0.00 98.20 -2.70 66 0 0 0
MAR-27 1300 P 0.00 0.00 0.00 98.30 -2.70 65 0 0 0
MAR-27 1310 P 0.00 0.00 0.00 98.40 -2.70 64 0 0 0
MAR-27 1320 P 0.00 0.00 0.00 98.50 -2.70 63 0 0 0
MAR-27 1330 P 0.00 0.00 0.00 98.60 -2.70 63 0 0 0
MAR-27 1340 P 0.00 0.00 0.00 98.70 -2.70 62 0 0 0
MAR-27 1350 P 0.00 0.00 0.00 98.80 -2.70 61 0 0 0
MAR-27 1360 P 0.00 0.00 0.00 98.90 -2.70 60 0 0 0
MAR-27 1370 P 0.00 0.00 0.00 99.00 -2.70 60 0 0 0
MAR-27 1380 P 0.00 0.00 0.00 99.10 -2.70 59 0 0 0
MAR-27 1390 P 0.00 0.00 0.00 99.20 -2.70 58 0 0 0
MAR-27 1400 P 0.00 0.00 0.00 99.30 -2.70 57 0 0 0
MAR-27 1410 P 0.00 0.00 0.00 99.40 -2.70 57 0 0 0
MAR-27 1420 P 0.00 0.00 0.00 99.50 -2.70 56 0 0 0
MAR-27 1430 P 0.00 0.00 0.00 99.60 -2.70 55 0 0 0
MAR-27 1440 P 0.00 0.00 0.00 99.70 -2.70 54 0 0 0
MAR-27 1450 P 0.00 0.00 0.00 99.80 -2.70 54 0 0 0
MAR-27 1460 P 0.00 0.00 0.00 99.90 -2.70 53 0 0 0
MAR-27 1470 P 0.00 0.00 0.00 100.00 -2.70 52 0 0 0
MAR-27 1480 P 0.00 0.00 0.00 100.10 -2.70 52 0 0 0
MAR-27 1490 P 0.00 0.00 0.00 100.20 -2.70 51 0 0 0
MAR-27 1500 P 0.00 0.00 0.00 100.30 -2.70 50 0 0 0
MAR-27 1510 P 0.00 0.00 0.00 100.40 -2.70 49 0 0 0
MAR-27 1520 P 0.00 0.00 0.00 100.50 -2.70 49 0 0 0
MAR-27 1530 P 0.00 0.00 0.00 100.60 -2.70 48 0 0 0
MAR-27 1540 P 0.00 0.00 0.00 100.70 -2.70 47 0 0 0
MAR-27 1550 P 0.00 0.00 0.00 100.80 -2.70 47 0 0 0
MAR-27 1560 P 0.00 0.00 0.00 100.90 -2.70 46 0 0 0
MAR-27 1570 P 0.00 0.00 0.00 101.00 -2.70 45 0 0 0
MAR-27 1580 P 0.00 0.00 0.00 101.10 -2.70 45 0 0 0
MAR-27 1590 P 0.00 0.00 0.00 101.20 -2.70 44 0 0 0
MAR-27 1600 P 0.00 0.00 0.00 101.30 -2.70 43 0 0 0
MAR-27 1610 P 0.00 0.00 0.00 101.40 -2.70 43 0 0 0
MAR-27 1620 P 0.00 0.00 0.00 101.50 -2.70 42 0 0 0
MAR-27 1630 P 0.00 0.00 0.00 101.60 -2.70 41 0 0 0
MAR-27 1640 P 0.00 0.00 0.00 101.70 -2.70 41 0 0 0
MAR-27 1650 P 0.00 0.00 0.00 101.80 -2.70 40 0 0 0
MAR-27 1660 P 0.00 0.00 0.00 101.90 -2.70 39 0 0 0
MAR-27 1670 P 0.00 0.00 0.00 102.00 -2.70 39 0 0 0
MAR-27 1680 P 0.00 0.00 0.00 102.10 -2.70 38 0 0 0
MAR-27 1690 P 0.00 0.00 0.00 102.20 -2.70 37 0 0 0
MAR-27 1700 P 0.00 0.00 0.00 102.30 -2.70 37 0 0 0
MAR-27 1710 P 0.00 0.00 0.00 102.40 -2.70 36 0 0 0
MAR-27 1720 P 0.00 0.00 0.00 102.50 -2.70 35 0 0 0
MAR-27 1730 P 0.00 0.00 0.00 102.60 -2.70 35 0 0 0
MAR-27 1740 P 0.00 0.00 0.00 102.70 -2.70 34 0 0 0
MAR-27 1750 P 0.00 0.00 0.00 102.80 -2.70 33 0 0 0
MAR-27 1760 P 0.00 0.00 0.00 102.90 -2.70 33 0 0 0
MAR-27 1770 P 0.00 0.00 0.00 103.00 -2.70 32 0 0 0
MAR-27 1780 P 0.00 0.00 0.00 103.10 -2.70 31 0 0 0
MAR-27 1790 P 0.00 0.00 0.00 103.20 -2.70 31 0 0 0
MAR-27 1800 P 0.00 0.00 0.00 103.30 -2.70 30 0 0 0
MAR-27 1810 P 0.00 0.00 0.00 103.40 -2.70 29 0 0 0
MAR-27 1820 P 0.00 0.00 0.00 103.50 -2.70 29 0 0 0
MAR-27 1830 P 0.00 0.00 0.00 103.60 -2.70 28 0 0 0
MAR-27 1840 P 0.00 0.00 0.00 103.70 -2.70 27 0 0 0
MAR-27 1850 P 0.00 0.00 0.00 103.80 -2.70 27 0 0 0
MAR-27 1860 P 0.00 0.00 0.00 103.90 -2.70 26 0 0 0
MAR-27 1870 P 0.00 0.00 0.00 104.00 -2.70 25 0 0 0
MAR-27 1880 P 0.00 0.00 0.00 104.10 -2.70 25 0 0 0
MAR-27 1890 P 0.00 0.00 0.00 104.20 -2.70 24 0 0 0
MAR-27 1900 P 0.00 0.00 0.00 104.30 -2.70 23 0 0 0
MAR-27 1910 P 0.00 0.00 0.00 104.40 -2.70 23 0 0 0
MAR-27 1920 P 0.00 0.00 0.00 104.50 -2.70 22 0 0 0
MAR-27 1930 P 0.00 0.00 0.00 104.60 -2.70 21 0 0 0
MAR-27 1940 P 0.00 0.00 0.00 104.70 -2.70 20 0 0 0
MAR-27 1950 P 0.00 0.00 0.00 104.80 -2.70 20 0 0 0
MAR-27 1960 P 0.00 0.00 0.00 104.90 -2.70 19 0 0 0
MAR-27 1970 P 0.00 0.00 0.00 105.00 -2.70 18 0 0 0
MAR-27 1980 P 0.00 0.00 0.00 105.10 -2.70 17 0 0 0
MAR-27 1990 P 0.00 0.00 0.00 105.20 -2.70 17 0 0 0
MAR-27 2000 P 0.00 0.00 0.00 105.30 -2.70 16 0 0 0
MAR-27 2010 P 0.00 0.00 0.00 107.40 -0.70 15 0 0 0
MAR-27 2020 P 0.00 0.00 0.00 109.70 +1.50 15 0 0 0
MAR-27 2030 P 0.00 0.00 0.00 112.10 +3.80 14 0 0 0
MAR-27 2040 P 0.00 0.00 0.00 114.60 +4.30 14 0 0 0
MAR-27 2050 P 0.00 0.00 0.00 117.40 +4.90 13 0 0 0
MAR-27 2060 P 0.00 0.00 0.00 120.40 +5.50 13 0 0 0
MAR-27 2070 P 0.00 0.00 0.00 123.60 +6.20 12 0 0 0
MAR-27 2080 P 0.00 0.00 0.00 127.10 +7.00 12 0 0 0
MAR-27 2090 P 0.00 0.00 0.00 130.90 +7.80 11 0 0 0
MAR-27 2100 P 0.00 0.00 0.00 135.00 +8.80 11 0 0 0
MAR-27 2110 P 0.00 0.00 0.00 139.50 +9.80 10 0 0 0
MAR-27 2120 P 0.00 0.00 0.00 144.40 +11.00 10 0 0 0
MAR-27 2130 P 0.00 0.00 0.00 149.60 +12.20 9 0 0 0
MAR-27 2140 P 0.00 0.00 0.00 155.40 +13.60 9 0 0 0
MAR-27 2150 P 0.00 0.00 0.00 161.60 +15.00 8 0 0 0
MAR-27 2160 P 0.00 0.00 0.00 168.30 +16.50 8 0 0 0
MAR-27 2170 P 0.00 0.00 0.00 175.60 +18.20 7 0 0 0
MAR-27 2180 P 0.00 0.00 0.00 183.50 +19.90 7 0 0 0
MAR-27 2190 P 0.00 0.00 0.00 191.80 +21.60 6 0 0 0
MAR-27 2200 P 0.00 0.00 0.00 200.70 +23.30 6 0 0 0
MAR-27 2210 P 0.00 0.00 0.00 209.90 +24.70 5 0 0 0
MAR-27 2220 P 0.00 0.00 0.00 219.50 +26.00 5 0 0 0
MAR-27 2230 P 0.00 0.00 0.00 229.40 +27.10 5 0 0 0
MAR-27 2240 P 0.00 0.00 0.00 239.30 +27.80 0 0 0 0
MAR-27 2250 P 0.00 0.00 0.00 249.30 +28.20 0 0 0 0
MAR-27 2260 P 0.00 0.00 0.00 259.30 +28.40 0 0 0 0
MAR-27 2270 P 0.00 0.00 0.00 269.30 +28.50 0 0 0 0
MAR-27 2280 P 0.00 0.00 0.00 279.30 +28.50 0 0 0 0
MAR-27 2290 P 0.00 0.00 0.00 289.30 +28.50 0 0 0 0
MAR-27 2300 P 0.00 0.00 0.00 299.30 +28.50 0 0 0 0
MAR-27 2310 P 0.00 0.00 0.00 309.30 +28.50 0 0 0 0
MAR-27 2320 P 0.00 0.00 0.00 319.30 +28.50 0 0 0 0
MAR-27 2330 P 0.00 0.00 0.00 329.30 +28.50 0 0 0 0
MAR-27 2340 P 0.00 0.00 0.00 339.30 +28.50 0 0 0 0
MAR-27 2350 P 0.00 0.00 0.00 349.30 +28.50 0 0 0 0
MAR-27 2360 P 0.00 0.00 0.00 359.30 +28.50 0 0 0 0
MAR-27 2370 P 0.00 0.00 0.00 369.30 +28.50 0 0 0 0
MAR-27 2380 P 0.00 0.00 0.00 379.30 +28.50 0 0 0 0
MAR-27 2390 P 0.00 0.00 0.00 389.30 +28.50 0 0 0 0
MAR-27 2400 P 0.00 0.00 0.00 399.30 +28.50 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 1590 C 0.00 0.00 0.00 660.70 -43.00 61 0 0 0
JUN-27 1600 C 0.00 0.00 0.00 648.70 -43.10 60 0 0 0
JUN-27 1610 C 0.00 0.00 0.00 636.70 -43.10 59 0 0 0
JUN-27 1620 C 0.00 0.00 0.00 624.70 -43.10 58 0 0 0
JUN-27 1630 C 0.00 0.00 0.00 612.60 -43.20 57 0 0 0
JUN-27 1640 C 0.00 0.00 0.00 600.50 -43.20 56 0 0 0
JUN-27 1650 C 0.00 0.00 0.00 588.40 -43.10 55 0 0 0
JUN-27 1660 C 0.00 0.00 0.00 576.10 -43.20 54 0 0 0
JUN-27 1670 C 0.00 0.00 0.00 563.90 -43.20 53 0 0 0
JUN-27 1680 C 0.00 0.00 0.00 551.60 -43.20 51 0 0 0
JUN-27 1690 C 0.00 0.00 0.00 539.30 -43.20 50 0 0 0
JUN-27 1700 C 0.00 0.00 0.00 526.90 -43.20 49 0 0 0
JUN-27 1710 C 0.00 0.00 0.00 514.40 -43.30 48 0 0 0
JUN-27 1720 C 0.00 0.00 0.00 502.00 -43.20 47 0 0 0
JUN-27 1730 C 0.00 0.00 0.00 489.50 -43.20 46 0 0 0
JUN-27 1740 C 0.00 0.00 0.00 476.90 -43.20 45 0 0 0
JUN-27 1750 C 0.00 0.00 0.00 464.30 -43.30 44 0 0 0
JUN-27 1760 C 0.00 0.00 0.00 451.70 -43.20 43 0 0 0
JUN-27 1770 C 0.00 0.00 0.00 439.00 -43.20 42 0 0 0
JUN-27 1780 C 0.00 0.00 0.00 426.30 -43.20 41 0 0 0
JUN-27 1790 C 0.00 0.00 0.00 413.60 -43.20 40 0 0 0
JUN-27 1800 C 0.00 0.00 0.00 400.80 -43.20 39 0 0 0
JUN-27 1810 C 0.00 0.00 0.00 388.00 -43.10 37 0 0 0
JUN-27 1820 C 0.00 0.00 0.00 375.10 -43.20 36 0 0 0
JUN-27 1830 C 0.00 0.00 0.00 362.20 -43.20 35 0 0 0
JUN-27 1840 C 0.00 0.00 0.00 349.30 -43.10 34 0 0 0
JUN-27 1850 C 0.00 0.00 0.00 336.40 -43.00 33 0 0 0
JUN-27 1860 C 0.00 0.00 0.00 323.40 -43.00 32 0 0 0
JUN-27 1870 C 0.00 0.00 0.00 310.40 -43.00 31 0 0 0
JUN-27 1880 C 0.00 0.00 0.00 297.30 -43.00 30 0 0 0
JUN-27 1890 C 0.00 0.00 0.00 284.30 -42.90 29 0 0 0
JUN-27 1900 C 0.00 0.00 0.00 271.20 -42.80 28 0 0 0
JUN-27 1910 C 0.00 0.00 0.00 258.10 -42.70 27 0 0 0
JUN-27 1920 C 0.00 0.00 0.00 244.90 -42.70 26 0 0 0
JUN-27 1930 C 0.00 0.00 0.00 231.80 -42.60 24 0 0 0
JUN-27 1940 C 0.00 0.00 0.00 218.70 -42.50 23 0 0 0
JUN-27 1950 C 0.00 0.00 0.00 205.50 -42.40 22 0 0 0
JUN-27 1960 C 0.00 0.00 0.00 192.30 -42.30 21 0 0 0
JUN-27 1970 C 0.00 0.00 0.00 179.20 -42.20 20 0 0 0
JUN-27 1980 C 0.00 0.00 0.00 166.10 -42.00 19 0 0 0
JUN-27 1990 C 0.00 0.00 0.00 153.00 -41.80 18 0 0 0
JUN-27 2000 C 0.00 0.00 0.00 139.90 -41.60 17 0 0 0
JUN-27 2010 C 0.00 0.00 0.00 126.90 -41.30 16 0 0 0
JUN-27 2020 C 0.00 0.00 0.00 118.40 -36.60 15 0 0 0
JUN-27 2030 C 0.00 0.00 0.00 110.00 -31.80 15 0 0 0
JUN-27 2040 C 0.00 0.00 0.00 101.80 -26.80 14 0 0 0
JUN-27 2050 C 0.00 0.00 0.00 93.60 -26.50 14 0 0 0
JUN-27 2060 C 0.00 0.00 0.00 85.70 -25.90 13 0 0 0
JUN-27 2070 C 0.00 0.00 0.00 77.90 -25.40 13 0 0 0
JUN-27 2080 C 0.00 0.00 0.00 70.30 -24.80 12 0 0 0
JUN-27 2090 C 0.00 0.00 0.00 63.00 -24.10 12 0 0 0
JUN-27 2100 C 0.00 0.00 0.00 55.80 -23.50 11 0 0 0
JUN-27 2110 C 0.00 0.00 0.00 49.00 -22.60 11 0 0 0
JUN-27 2120 C 0.00 0.00 0.00 42.40 -21.80 10 0 0 0
JUN-27 2130 C 0.00 0.00 0.00 36.20 -20.80 10 0 0 0
JUN-27 2140 C 0.00 0.00 0.00 30.40 -19.70 9 0 0 0
JUN-27 2150 C 0.00 0.00 0.00 25.00 -18.40 9 0 0 0
JUN-27 2160 C 0.00 0.00 0.00 20.00 -17.20 8 0 0 0
JUN-27 2170 C 0.00 0.00 0.00 15.50 -15.70 8 0 0 0
JUN-27 2180 C 0.00 0.00 0.00 11.60 -14.10 7 0 0 0
JUN-27 2190 C 0.00 0.00 0.00 8.30 -12.40 7 0 0 0
JUN-27 2200 C 0.00 0.00 0.00 5.60 -10.50 6 0 0 0
JUN-27 2210 C 0.00 0.00 0.00 3.40 -8.70 6 0 0 0
JUN-27 2220 C 0.00 0.00 0.00 1.90 -6.80 5 0 0 0
JUN-27 2230 C 0.00 0.00 0.00 0.90 -4.90 5 0 0 0
JUN-27 2240 C 0.00 0.00 0.00 0.40 -3.20 4 0 0 0
JUN-27 2250 C 0.00 0.00 0.00 0.10 -1.90 4 0 0 0
JUN-27 2260 C 0.00 0.00 0.00 0.10 -0.90 4 0 0 0
JUN-27 2270 C 0.00 0.00 0.00 0.10 -0.30 4 0 0 0
JUN-27 2280 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2290 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
JUN-27 2300 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2310 C 0.00 0.00 0.00 0.10 0.00 5 0 0 0
JUN-27 2320 C 0.00 0.00 0.00 0.10 0.00 5 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 6 0 0 0
JUN-27 2380 C 0.00 0.00 0.00 0.10 0.00 6 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
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 1590 P 0.00 0.00 0.00 118.50 -2.70 41 0 0 0
JUN-27 1600 P 0.00 0.00 0.00 118.60 -2.70 40 0 0 0
JUN-27 1610 P 0.00 0.00 0.00 118.70 -2.70 40 0 0 0
JUN-27 1620 P 0.00 0.00 0.00 118.80 -2.70 39 0 0 0
JUN-27 1630 P 0.00 0.00 0.00 118.90 -2.70 39 0 0 0
JUN-27 1640 P 0.00 0.00 0.00 119.00 -2.70 38 0 0 0
JUN-27 1650 P 0.00 0.00 0.00 119.10 -2.70 37 0 0 0
JUN-27 1660 P 0.00 0.00 0.00 119.20 -2.70 37 0 0 0
JUN-27 1670 P 0.00 0.00 0.00 119.30 -2.70 36 0 0 0
JUN-27 1680 P 0.00 0.00 0.00 119.40 -2.70 36 0 0 0
JUN-27 1690 P 0.00 0.00 0.00 119.50 -2.70 35 0 0 0
JUN-27 1700 P 0.00 0.00 0.00 119.60 -2.70 35 0 0 0
JUN-27 1710 P 0.00 0.00 0.00 119.70 -2.70 34 0 0 0
JUN-27 1720 P 0.00 0.00 0.00 119.80 -2.70 33 0 0 0
JUN-27 1730 P 0.00 0.00 0.00 119.90 -2.70 33 0 0 0
JUN-27 1740 P 0.00 0.00 0.00 120.00 -2.70 32 0 0 0
JUN-27 1750 P 0.00 0.00 0.00 120.10 -2.70 32 0 0 0
JUN-27 1760 P 0.00 0.00 0.00 120.20 -2.70 31 0 0 0
JUN-27 1770 P 0.00 0.00 0.00 120.30 -2.70 30 0 0 0
JUN-27 1780 P 0.00 0.00 0.00 120.40 -2.70 30 0 0 0
JUN-27 1790 P 0.00 0.00 0.00 120.50 -2.70 29 0 0 0
JUN-27 1800 P 0.00 0.00 0.00 120.60 -2.70 29 0 0 0
JUN-27 1810 P 0.00 0.00 0.00 120.70 -2.70 28 0 0 0
JUN-27 1820 P 0.00 0.00 0.00 120.80 -2.70 28 0 0 0
JUN-27 1830 P 0.00 0.00 0.00 120.90 -2.70 27 0 0 0
JUN-27 1840 P 0.00 0.00 0.00 121.00 -2.70 26 0 0 0
JUN-27 1850 P 0.00 0.00 0.00 121.10 -2.70 26 0 0 0
JUN-27 1860 P 0.00 0.00 0.00 121.20 -2.70 25 0 0 0
JUN-27 1870 P 0.00 0.00 0.00 121.30 -2.70 25 0 0 0
JUN-27 1880 P 0.00 0.00 0.00 121.40 -2.70 24 0 0 0
JUN-27 1890 P 0.00 0.00 0.00 121.50 -2.70 23 0 0 0
JUN-27 1900 P 0.00 0.00 0.00 121.60 -2.70 23 0 0 0
JUN-27 1910 P 0.00 0.00 0.00 121.70 -2.70 22 0 0 0
JUN-27 1920 P 0.00 0.00 0.00 121.80 -2.70 22 0 0 0
JUN-27 1930 P 0.00 0.00 0.00 121.90 -2.70 21 0 0 0
JUN-27 1940 P 0.00 0.00 0.00 122.00 -2.70 20 0 0 0
JUN-27 1950 P 0.00 0.00 0.00 122.10 -2.70 20 0 0 0
JUN-27 1960 P 0.00 0.00 0.00 122.20 -2.70 19 0 0 0
JUN-27 1970 P 0.00 0.00 0.00 122.30 -2.70 18 0 0 0
JUN-27 1980 P 0.00 0.00 0.00 122.40 -2.70 18 0 0 0
JUN-27 1990 P 0.00 0.00 0.00 122.50 -2.70 17 0 0 0
JUN-27 2000 P 0.00 0.00 0.00 122.60 -2.70 17 0 0 0
JUN-27 2010 P 0.00 0.00 0.00 122.70 -2.70 16 0 0 0
JUN-27 2020 P 0.00 0.00 0.00 124.20 -1.30 15 0 0 0
JUN-27 2030 P 0.00 0.00 0.00 125.80 +0.20 15 0 0 0
JUN-27 2040 P 0.00 0.00 0.00 127.60 +1.90 14 0 0 0
JUN-27 2050 P 0.00 0.00 0.00 129.40 +2.20 14 0 0 0
JUN-27 2060 P 0.00 0.00 0.00 131.50 +2.80 13 0 0 0
JUN-27 2070 P 0.00 0.00 0.00 133.70 +3.30 13 0 0 0
JUN-27 2080 P 0.00 0.00 0.00 136.10 +3.90 12 0 0 0
JUN-27 2090 P 0.00 0.00 0.00 138.80 +4.60 12 0 0 0
JUN-27 2100 P 0.00 0.00 0.00 141.60 +5.20 11 0 0 0
JUN-27 2110 P 0.00 0.00 0.00 144.80 +6.10 11 0 0 0
JUN-27 2120 P 0.00 0.00 0.00 148.20 +6.90 10 0 0 0
JUN-27 2130 P 0.00 0.00 0.00 152.00 +7.90 10 0 0 0
JUN-27 2140 P 0.00 0.00 0.00 156.20 +9.00 9 0 0 0
JUN-27 2150 P 0.00 0.00 0.00 160.80 +10.30 9 0 0 0
JUN-27 2160 P 0.00 0.00 0.00 165.80 +11.50 8 0 0 0
JUN-27 2170 P 0.00 0.00 0.00 171.30 +13.00 8 0 0 0
JUN-27 2180 P 0.00 0.00 0.00 177.40 +14.60 7 0 0 0
JUN-27 2190 P 0.00 0.00 0.00 184.10 +16.30 7 0 0 0
JUN-27 2200 P 0.00 0.00 0.00 191.40 +18.20 6 0 0 0
JUN-27 2210 P 0.00 0.00 0.00 199.20 +20.00 6 0 0 0
JUN-27 2220 P 0.00 0.00 0.00 207.70 +21.90 5 0 0 0
JUN-27 2230 P 0.00 0.00 0.00 216.70 +23.80 5 0 0 0
JUN-27 2240 P 0.00 0.00 0.00 226.20 +25.50 4 0 0 0
JUN-27 2250 P 0.00 0.00 0.00 235.90 +26.80 4 0 0 0
JUN-27 2260 P 0.00 0.00 0.00 245.80 +27.70 0 0 0 0
JUN-27 2270 P 0.00 0.00 0.00 255.80 +28.30 0 0 0 0
JUN-27 2280 P 0.00 0.00 0.00 265.80 +28.60 0 0 0 0
JUN-27 2290 P 0.00 0.00 0.00 275.80 +28.70 0 0 0 0
JUN-27 2300 P 0.00 0.00 0.00 285.80 +28.70 0 0 0 0
JUN-27 2310 P 0.00 0.00 0.00 295.80 +28.70 0 0 0 0
JUN-27 2320 P 0.00 0.00 0.00 305.80 +28.70 0 0 0 0
JUN-27 2330 P 0.00 0.00 0.00 315.80 +28.70 0 0 0 0
JUN-27 2340 P 0.00 0.00 0.00 325.80 +28.70 0 0 0 0
JUN-27 2350 P 0.00 0.00 0.00 335.80 +28.70 0 0 0 0
JUN-27 2360 P 0.00 0.00 0.00 345.80 +28.70 0 0 0 0
JUN-27 2370 P 0.00 0.00 0.00 355.80 +28.70 0 0 0 0
JUN-27 2380 P 0.00 0.00 0.00 365.80 +28.70 0 0 0 0
JUN-27 2390 P 0.00 0.00 0.00 375.80 +28.70 0 0 0 0
JUN-27 2400 P 0.00 0.00 0.00 385.80 +28.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 1640 C 0.00 0.00 0.00 671.50 -15.40 58 0 0 0
SEP-27 1650 C 0.00 0.00 0.00 658.80 -15.20 57 0 0 0
SEP-27 1660 C 0.00 0.00 0.00 646.00 -15.10 56 0 0 0
SEP-27 1670 C 0.00 0.00 0.00 633.20 -14.90 55 0 0 0
SEP-27 1680 C 0.00 0.00 0.00 620.30 -14.80 54 0 0 0
SEP-27 1690 C 0.00 0.00 0.00 607.30 -14.70 53 0 0 0
SEP-27 1700 C 0.00 0.00 0.00 594.30 -14.50 51 0 0 0
SEP-27 1710 C 0.00 0.00 0.00 581.30 -14.30 50 0 0 0
SEP-27 1720 C 0.00 0.00 0.00 568.20 -14.20 49 0 0 0
SEP-27 1730 C 0.00 0.00 0.00 555.00 -14.10 48 0 0 0
SEP-27 1740 C 0.00 0.00 0.00 541.80 -13.90 47 0 0 0
SEP-27 1750 C 0.00 0.00 0.00 528.60 -13.70 46 0 0 0
SEP-27 1760 C 0.00 0.00 0.00 515.30 -13.50 45 0 0 0
SEP-27 1770 C 0.00 0.00 0.00 501.90 -13.40 44 0 0 0
SEP-27 1780 C 0.00 0.00 0.00 488.50 -13.20 43 0 0 0
SEP-27 1790 C 0.00 0.00 0.00 475.10 -13.00 42 0 0 0
SEP-27 1800 C 0.00 0.00 0.00 461.60 -12.80 41 0 0 0
SEP-27 1810 C 0.00 0.00 0.00 448.00 -12.60 40 0 0 0
SEP-27 1820 C 0.00 0.00 0.00 434.40 -12.50 39 0 0 0
SEP-27 1830 C 0.00 0.00 0.00 420.80 -12.20 37 0 0 0
SEP-27 1840 C 0.00 0.00 0.00 407.10 -12.10 36 0 0 0
SEP-27 1850 C 0.00 0.00 0.00 393.30 -11.90 35 0 0 0
SEP-27 1860 C 0.00 0.00 0.00 379.60 -11.60 34 0 0 0
SEP-27 1870 C 0.00 0.00 0.00 365.70 -11.50 33 0 0 0
SEP-27 1880 C 0.00 0.00 0.00 351.90 -11.30 32 0 0 0
SEP-27 1890 C 0.00 0.00 0.00 338.00 -11.10 31 0 0 0
SEP-27 1900 C 0.00 0.00 0.00 324.10 -10.80 30 0 0 0
SEP-27 1910 C 0.00 0.00 0.00 310.10 -10.60 29 0 0 0
SEP-27 1920 C 0.00 0.00 0.00 296.10 -10.40 28 0 0 0
SEP-27 1930 C 0.00 0.00 0.00 282.10 -10.10 27 0 0 0
SEP-27 1940 C 0.00 0.00 0.00 268.00 -9.90 26 0 0 0
SEP-27 1950 C 0.00 0.00 0.00 253.90 -9.60 24 0 0 0
SEP-27 1960 C 0.00 0.00 0.00 239.80 -9.40 23 0 0 0
SEP-27 1970 C 0.00 0.00 0.00 225.70 -9.10 22 0 0 0
SEP-27 1980 C 0.00 0.00 0.00 211.60 -8.70 21 0 0 0
SEP-27 1990 C 0.00 0.00 0.00 197.50 -8.40 20 0 0 0
SEP-27 2000 C 0.00 0.00 0.00 183.40 -8.00 19 0 0 0
SEP-27 2010 C 0.00 0.00 0.00 169.30 -7.70 18 0 0 0
SEP-27 2020 C 0.00 0.00 0.00 155.20 -7.30 17 0 0 0
SEP-27 2030 C 0.00 0.00 0.00 141.20 - 16 0 0 -
SEP-27 2040 C 0.00 0.00 0.00 132.20 - 15 0 0 -
SEP-27 2050 C 0.00 0.00 0.00 123.40 - 15 0 0 -
SEP-27 2060 C 0.00 0.00 0.00 114.70 - 14 0 0 -
SEP-27 2070 C 0.00 0.00 0.00 106.10 - 14 0 0 -
SEP-27 2080 C 0.00 0.00 0.00 97.70 - 13 0 0 -
SEP-27 2090 C 0.00 0.00 0.00 89.40 - 13 0 0 -
SEP-27 2100 C 0.00 0.00 0.00 81.30 - 12 0 0 -
SEP-27 2110 C 0.00 0.00 0.00 73.40 - 12 0 0 -
SEP-27 2120 C 0.00 0.00 0.00 65.70 - 11 0 0 -
SEP-27 2130 C 0.00 0.00 0.00 58.20 - 11 0 0 -
SEP-27 2140 C 0.00 0.00 0.00 51.00 - 10 0 0 -
SEP-27 2150 C 0.00 0.00 0.00 44.20 - 10 0 0 -
SEP-27 2160 C 0.00 0.00 0.00 37.60 - 9 0 0 -
SEP-27 2170 C 0.00 0.00 0.00 31.50 - 9 0 0 -
SEP-27 2180 C 0.00 0.00 0.00 25.80 - 8 0 0 -
SEP-27 2190 C 0.00 0.00 0.00 20.60 - 8 0 0 -
SEP-27 2200 C 0.00 0.00 0.00 15.90 - 7 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 0.00 139.40 +17.50 37 0 0 0
SEP-27 1650 P 0.00 0.00 0.00 139.50 +17.50 37 0 0 0
SEP-27 1660 P 0.00 0.00 0.00 139.60 +17.50 36 0 0 0
SEP-27 1670 P 0.00 0.00 0.00 139.70 +17.50 36 0 0 0
SEP-27 1680 P 0.00 0.00 0.00 139.80 +17.50 35 0 0 0
SEP-27 1690 P 0.00 0.00 0.00 139.90 +17.50 34 0 0 0
SEP-27 1700 P 0.00 0.00 0.00 140.00 +17.50 34 0 0 0
SEP-27 1710 P 0.00 0.00 0.00 140.10 +17.50 33 0 0 0
SEP-27 1720 P 0.00 0.00 0.00 140.20 +17.50 33 0 0 0
SEP-27 1730 P 0.00 0.00 0.00 140.30 +17.50 32 0 0 0
SEP-27 1740 P 0.00 0.00 0.00 140.40 +17.50 32 0 0 0
SEP-27 1750 P 0.00 0.00 0.00 140.50 +17.50 31 0 0 0
SEP-27 1760 P 0.00 0.00 0.00 140.60 +17.50 31 0 0 0
SEP-27 1770 P 0.00 0.00 0.00 140.70 +17.50 30 0 0 0
SEP-27 1780 P 0.00 0.00 0.00 140.80 +17.50 30 0 0 0
SEP-27 1790 P 0.00 0.00 0.00 140.90 +17.50 29 0 0 0
SEP-27 1800 P 0.00 0.00 0.00 141.00 +17.50 29 0 0 0
SEP-27 1810 P 0.00 0.00 0.00 141.10 +17.50 28 0 0 0
SEP-27 1820 P 0.00 0.00 0.00 141.20 +17.50 28 0 0 0
SEP-27 1830 P 0.00 0.00 0.00 141.30 +17.50 27 0 0 0
SEP-27 1840 P 0.00 0.00 0.00 141.40 +17.50 26 0 0 0
SEP-27 1850 P 0.00 0.00 0.00 141.50 +17.50 26 0 0 0
SEP-27 1860 P 0.00 0.00 0.00 141.60 +17.50 25 0 0 0
SEP-27 1870 P 0.00 0.00 0.00 141.70 +17.50 25 0 0 0
SEP-27 1880 P 0.00 0.00 0.00 141.80 +17.50 24 0 0 0
SEP-27 1890 P 0.00 0.00 0.00 141.90 +17.50 24 0 0 0
SEP-27 1900 P 0.00 0.00 0.00 142.00 +17.50 23 0 0 0
SEP-27 1910 P 0.00 0.00 0.00 142.10 +17.50 23 0 0 0
SEP-27 1920 P 0.00 0.00 0.00 142.20 +17.50 22 0 0 0
SEP-27 1930 P 0.00 0.00 0.00 142.30 +17.50 22 0 0 0
SEP-27 1940 P 0.00 0.00 0.00 142.40 +17.50 21 0 0 0
SEP-27 1950 P 0.00 0.00 0.00 142.50 +17.50 20 0 0 0
SEP-27 1960 P 0.00 0.00 0.00 142.60 +17.50 20 0 0 0
SEP-27 1970 P 0.00 0.00 0.00 142.70 +17.50 19 0 0 0
SEP-27 1980 P 0.00 0.00 0.00 142.80 +17.50 19 0 0 0
SEP-27 1990 P 0.00 0.00 0.00 142.90 +17.50 18 0 0 0
SEP-27 2000 P 0.00 0.00 0.00 143.00 +17.50 18 0 0 0
SEP-27 2010 P 0.00 0.00 0.00 143.10 +17.50 17 0 0 0
SEP-27 2020 P 0.00 0.00 0.00 143.20 +17.50 16 0 0 0
SEP-27 2030 P 0.00 0.00 0.00 143.30 - 16 0 0 -
SEP-27 2040 P 0.00 0.00 0.00 144.30 - 15 0 0 -
SEP-27 2050 P 0.00 0.00 0.00 145.50 - 15 0 0 -
SEP-27 2060 P 0.00 0.00 0.00 146.80 - 14 0 0 -
SEP-27 2070 P 0.00 0.00 0.00 148.20 - 14 0 0 -
SEP-27 2080 P 0.00 0.00 0.00 149.80 - 13 0 0 -
SEP-27 2090 P 0.00 0.00 0.00 151.50 - 13 0 0 -
SEP-27 2100 P 0.00 0.00 0.00 153.40 - 12 0 0 -
SEP-27 2110 P 0.00 0.00 0.00 155.50 - 12 0 0 -
SEP-27 2120 P 0.00 0.00 0.00 157.80 - 11 0 0 -
SEP-27 2130 P 0.00 0.00 0.00 160.30 - 11 0 0 -
SEP-27 2140 P 0.00 0.00 0.00 163.10 - 10 0 0 -
SEP-27 2150 P 0.00 0.00 0.00 166.30 - 10 0 0 -
SEP-27 2160 P 0.00 0.00 0.00 169.70 - 9 0 0 -
SEP-27 2170 P 0.00 0.00 0.00 173.60 - 9 0 0 -
SEP-27 2180 P 0.00 0.00 0.00 177.90 - 8 0 0 -
SEP-27 2190 P 0.00 0.00 0.00 182.70 - 8 0 0 -
SEP-27 2200 P 0.00 0.00 0.00 188.00 - 7 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