SUMMARY A50 AAC ACC AIA AIR
ALB ALC AMC ANA BCM BEA
BOC BUD BYD CCC CCE CDA
CGN CHT CHU CIT CKH CKP
CLI CLP CMB CNC COG COL
CPA CPC CPI CRC CRG CRL
CSA CSD CSE CSP CTB CTC
CTS DFM EVG GAC GAH GLX
GWM HAI HCF HEH HEX HGN
HKA HKB HKG HLD HNP HSB
JDC JXC KLE KSO LEN LIF
LNK MEN MET MGM MIU MSB
MTR NBM NCL NTE NWA NWD
PAI PEC PIC PIN RFP SAN
SBO SHK SHZ SNO SNP STC
SUN SWA TCH TIC TRF VNK
WHG WHL WWC XAB XBC XCC
XIC XPB XTW YZA YZC ZJM
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the accuracy and reliability of the information provided, but do not guarantee its accuracy and reliability and accept no liability (whether in tort or contract or otherwise) for any loss or damage arising from any inaccuracies or omissions. STOCK OPTIONS DAILY MARKET REPORT AS AT 07 JUL 2020 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 3,054 1,300 1,754 23,440 8,081 15,359 36 AAC AAC TECH (02018) 3,995 2,074 1,921 26,532 13,632 12,900 54 ACC ANHUI CONCH (00914) 3,887 2,472 1,415 26,750 16,153 10,597 31 AIA AIA (01299) 15,523 8,784 6,739 129,532 54,700 74,832 30 AIR AIR CHINA (00753) 829 805 24 9,871 4,118 5,753 46 ALB BABA (09988) 36,297 22,416 13,881 275,119 138,279 136,840 35 ALC ALUMINUM CORP OF CHINA (02600) 1,204 1,129 75 12,428 9,949 2,479 68 AMC CAM CSI300 (03188) 5,674 3,594 2,080 29,218 11,451 17,767 38 ANA ANTA SPORTS (02020) 2,463 1,570 893 8,334 3,241 5,093 41 BCM BANK OF COMM CO LTD (03328) 2,378 1,243 1,135 33,395 11,332 22,063 27 BEA BANK OF EAST ASIA (00023) 949 410 539 13,866 7,260 6,606 35 BOC BOC HK (HLDGS) LTD (02388) 4,511 2,545 1,966 48,617 17,221 31,396 29 BUD BUD APAC (01876) 2,127 1,837 290 18,752 9,448 9,304 35 BYD BYD COMPANY (01211) 4,944 2,743 2,201 26,253 12,393 13,860 59 CCC CHINA COMM CONS (01800) 5,424 4,951 473 37,753 23,305 14,448 35 CCE CHINA COAL (01898) 64 44 20 5,265 1,754 3,511 40 CDA CHINA CINDA (01359) 795 693 102 4,014 2,034 1,980 37 CGN CGN POWER (01816) 106 103 3 1,238 636 602 26 CHT CHINA MOBILE LTD (00941) 16,060 13,025 3,035 182,146 111,598 70,548 30 CHU CHINA UNICOM LTD (00762) 2,218 1,362 856 30,037 20,381 9,656 45 CIT CITIC (00267) 2,513 612 1,901 18,488 9,471 9,017 32 CKH CKH HOLDINGS (00001) 2,342 1,085 1,257 42,978 18,867 24,111 29 CKP CK ASSET (01113) 2,466 1,093 1,373 19,883 9,831 10,052 34 CLI CHINA LIFE INSURANCE (02628) 63,795 41,741 22,054 273,786 114,093 159,693 58 CLP CLP HOLDINGS LTD (00002) 1,241 416 825 13,771 6,391 7,380 18 CMB CM BANK (03968) 12,235 7,445 4,790 82,004 32,102 49,902 39 CNC CNOOC LTD (00883) 18,851 11,696 7,155 237,933 105,742 132,191 38 COG COUNTRY GARDEN (02007) 1,012 679 333 16,537 7,655 8,882 42 COL CHINA OVERSEAS (00688) 1,304 473 831 19,889 9,096 10,793 37 CPA CATHAY PACIFIC AIRWAYS (00293) 81 20 61 2,831 1,536 1,295 55 CPC CHINA PETROL & CHEM COR (00386) 10,055 6,820 3,235 220,821 87,621 133,200 35 CPI CPIC (02601) 7,364 2,915 4,449 55,273 29,317 25,956 47 CRC CHINA RAIL CONS (01186) 5,592 4,496 1,096 10,260 6,278 3,982 52 CRG CHINA RAILWAY (00390) 620 549 71 9,610 6,799 2,811 49 CRL CHINA RES LAND (01109) 3,699 2,327 1,372 16,218 8,082 8,136 42 CSA CSOP A50 ETF (02822) 3,663 2,638 1,025 26,646 12,984 13,662 36 CSD CSP (ADJ-A) (01093) 102 70 32 8,839 4,074 4,765 48 CSE CHINA SHENHUA (01088) 3,448 1,601 1,847 85,982 39,517 46,465 37 CSP CSPC PHARMA (01093) 1,721 1,079 642 12,008 6,633 5,375 49 CTB CITIC BANK (00998) 2,045 1,516 529 25,863 15,568 10,295 35 CTC CHINA TELECOM CORP LTD (00728) 1,231 746 485 20,862 9,315 11,547 35 CTS CITIC SEC (06030) 16,854 10,758 6,096 87,661 50,817 36,844 67 DFM DONGFENG GROUP (00489) 337 82 255 5,704 2,412 3,292 47 EVG EVERGRANDE (03333) 4,915 1,049 3,866 25,014 6,612 18,402 70 GAC GAC GROUP (02238) 273 85 188 3,852 2,166 1,686 59 GAH GEELY AUTO (00175) 12,171 7,234 4,937 35,198 19,732 15,466 67 GLX GALAXY ENT (00027) 3,498 1,700 1,798 49,279 22,673 26,606 39 GWM GREATWALL MOTOR (02333) 21,575 17,183 4,392 111,503 87,295 24,208 50 HAI HAITONG SEC (06837) 7,125 5,564 1,561 45,291 29,884 15,407 73 HCF HSCEI ETF (02828) 262 56 206 18,698 6,607 12,091 26 HEH POWER ASSETS (00006) 574 226 348 14,196 6,581 7,615 24 HEX HK EXCHANGES & CLEARING (00388) 63,799 36,654 27,145 430,071 214,352 215,719 38 HGN HENGAN INT'L (01044) 1,075 836 239 7,140 3,625 3,515 33 HKA HKG (ADJ-A) (00003) 47 47 0 15,494 6,088 9,406 20 HKB HSBC HOLDINGS PLC (00005) 52,836 33,938 18,898 532,638 282,866 249,772 34 HKG HONG KONG & CHINA GAS (00003) 609 108 501 8,083 3,750 4,333 20 HLD HENDERSON LAND DEV LTD (00012) 594 204 390 11,254 4,231 7,023 30 HNP HUANENG POWER INT INC (00902) 395 376 19 3,411 1,576 1,835 40 HSB HANG SENG BANK LTD (00011) 10,490 6,675 3,815 115,899 48,061 67,838 26 JDC JD (09618) 1,273 525 748 11,154 5,198 5,956 37 JXC JIANGXI COPPER (00358) 2,593 1,802 791 14,033 8,908 5,125 41 KLE KUNLUN ENERGY (00135) 1,073 558 515 8,226 5,008 3,218 52 KSO KINGSOFT (03888) 6,010 4,050 1,960 24,599 13,072 11,527 50 LEN LENOVO GROUP (00992) 2,484 2,270 214 34,232 9,187 25,045 39 LIF LI & FUNG LTD ( NIL) 0 0 0 0 0 0 218 LNK LINK REIT (00823) 2,164 1,135 1,029 24,181 11,473 12,708 26 MEN MENGNIU DAIRY (02319) 1,556 1,138 418 11,181 6,559 4,622 36 MET MEITUAN DIANPING (03690) 14,437 7,289 7,148 204,581 95,820 108,761 46 MGM MGM CHINA (02282) 194 194 0 1,196 702 494 34 MIU XIAOMI (01810) 58,583 43,113 15,470 447,275 249,326 197,949 55 MSB MINSHENG BANK (01988) 1,562 1,322 240 44,020 12,771 31,249 27 MTR MTR CORPORATION LTD (00066) 1,255 566 689 22,418 8,364 14,054 29 NBM CNBM (03323) 3,150 1,590 1,560 24,001 7,373 16,628 37 NCL NCI (01336) 11,540 5,372 6,168 46,618 12,933 33,685 56 NTE NTES (09999) 1,242 836 406 26,239 11,560 14,679 33 NWA NWD (ADJ-A) (02909) 12 0 12 17,674 8,069 9,605 36 NWD NEW WORLD DEV CO LTD (02909) 1,893 760 1,133 4,058 2,352 1,706 36 PAI PING AN INSURANCE LTD (02318) 150,432 88,834 61,598 1,064,811 462,148 602,663 30 PEC PETROCHINA CO LTD (00857) 3,286 1,852 1,434 142,522 63,228 79,294 39 PIC PICC P&C (02328) 3,433 1,316 2,117 23,517 10,649 12,868 45 PIN PICC GROUP (01339) 558 491 67 6,017 4,573 1,444 62 RFP R&F PROPERTIES (02777) 502 339 163 3,724 1,354 2,370 34 SAN SANDS CHINA LTD (01928) 3,547 1,842 1,705 78,790 39,923 38,867 39 SBO SINO BIOPHARM (01177) 710 492 218 7,205 4,052 3,153 45 SHK SUN HUNG KAI PPT LTD (00016) 2,731 1,598 1,133 22,649 11,325 11,324 29 SHZ SHENZHOU INTL (02313) 480 275 205 7,587 4,086 3,501 46 SNO SUNNY OPT (02382) 3,650 1,359 2,291 13,408 5,614 7,794 49 SNP SINOPHARM (01099) 605 259 346 9,676 5,557 4,119 51 STC STANCHART (02888) 0 0 0 0 0 0 25 SUN SUNAC (01918) 1,997 1,292 705 20,592 9,244 11,348 51 SWA SWIRE PACIFIC LTD 'A' (00019) 531 313 218 7,508 4,357 3,151 39 TCH TENCENT HOLDINGS LTD (00700) 84,502 53,995 30,507 1,184,398 607,112 577,286 35 TIC TECHTRONIC IND (00669) 330 126 204 5,849 2,524 3,325 43 TRF TRACKER FUND OF HK (02800) 1,407 227 1,180 11,391 5,764 5,627 24 VNK CHINA VANKE (02202) 768 391 377 11,297 6,182 5,115 41 WHG WH GROUP (00288) 651 544 107 4,429 2,377 2,052 42 WHL THE WHARF (HLDGS) LTD (00004) 196 139 57 2,667 1,146 1,521 33 WWC WANT WANT CHINA (00151) 500 84 416 8,284 3,823 4,461 37 XAB ABC ($0.001) (01288) 3,060 2,199 861 20,189 8,719 11,470 27 XBC BANK OF CHINA ($0.001) (03988) 71,996 47,930 24,066 507,648 175,126 332,522 23 XCC CCB ($0.001) (00939) 110,706 68,014 42,692 885,722 491,293 394,429 25 XIC ICBC ($0.001) (01398) 36,242 22,215 14,027 714,661 349,044 365,617 27 XPB PSBC (01658) 566 406 160 9,686 5,059 4,627 26 XTW CHINA TOWER (00788) 8,292 6,345 1,947 71,009 40,950 30,059 38 YZA YZC (ADJ-A) (01171) 0 0 0 100 23 77 33 YZC YANZHOU COAL (01171) 730 445 285 7,658 3,703 3,955 38 ZJM ZIJIN MINING GROUP (02899) 698 580 118 9,261 4,990 4,271 51 TOTAL 1,059,438 662,314 397,124 9,511,369 4,619,886 4,891,483 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE C GWM DEC20 6.50 12,000 0.38 41 0.00 0.00 12,233 +0.01 +2.70 P XCC SEP20 6.25 11,886 0.179 25 0.188 0.174 23,268 -0.007 -3.763 C XCC SEP20 7.25 11,036 0.102 25 0.162 0.135 42,991 +0.007 +7.368 C XCC AUG20 7.25 8,092 0.058 26 0.104 0.081 12,991 +0.009 +18.367 C XBC SEP20 3.30 7,380 0.017 21 0.041 0.035 11,068 -0.089 -83.962 C PAI JUL20 92.50 7,201 0.88 30 2.73 1.14 5,615 +0.24 +37.50 C PAI SEP20 100.00 6,636 0.54 23 1.65 1.05 11,737 -0.02 -3.57 P XBC JUL20 2.90 6,437 0.067 23 0.069 0.040 20,462 +0.032 +91.429 C PAI JUL20 90.00 6,388 1.56 30 3.80 1.55 5,717 +0.37 +31.09 C PAI JUL20 95.00 6,348 0.46 30 2.34 0.84 6,355 +0.14 +43.75 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C ALB JUL20 290.00 10 0.06 36 0.45 0.45 408 +0.05 +500.00 C ALB JUL20 285.00 80 0.10 36 0.72 0.54 211 +0.08 +400.00 P EVG AUG20 15.50 5 0.05 65 0.22 0.22 30 +0.04 +400.00 P EVG DEC20 11.50 0 0.05 55 0.00 0.00 51 +0.04 +400.00 P MET JUL20 140.00 80 0.05 46 0.32 0.29 623 +0.04 +400.00 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) C XBC JUL20 3.30 0 0.001 23 0.000 0.000 1,749 -0.070 -98.592 C XBC JUL20 3.40 100 0.001 28 0.005 0.005 320 -0.044 -97.778 C XBC AUG20 3.50 307 0.001 21 0.012 0.012 307 -0.039 -97.500 C XBC JUL20 3.50 0 0.001 32 0.000 0.000 0 -0.026 -96.296 C XBC JUL20 3.20 2,727 0.004 23 0.023 0.012 20,433 -0.103 -96.262 * THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT MONTH ** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY ('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE) CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.90 JUL20 8.50 C 0.00 0.00 0.00 8.40 -0.13 0 0 0 0 JUL20 8.75 C 0.00 0.00 0.00 8.15 -0.13 0 0 0 0 JUL20 9.00 C 0.00 0.00 0.00 7.90 -0.13 0 0 0 0 JUL20 9.25 C 0.00 0.00 0.00 7.65 -0.13 0 0 0 0 JUL20 9.50 C 0.00 0.00 0.00 7.40 -0.13 0 0 0 0 JUL20 9.75 C 0.00 0.00 0.00 7.15 -0.13 0 0 0 0 JUL20 10.00 C 0.00 0.00 0.00 6.90 -0.13 0 0 0 0 JUL20 10.50 C 0.00 0.00 0.00 6.41 -0.13 75 0 0 0 JUL20 11.00 C 0.00 0.00 0.00 5.91 -0.13 68 0 0 0 JUL20 11.50 C 0.00 0.00 0.00 5.41 -0.13 61 0 0 0 JUL20 12.00 C 0.00 0.00 0.00 4.91 -0.13 55 0 0 0 JUL20 12.50 C 0.00 0.00 0.00 4.41 -0.13 48 0 0 0 JUL20 13.00 C 0.00 0.00 0.00 3.91 -0.13 42 0 0 0 JUL20 13.50 C 0.00 0.00 0.00 3.41 -0.13 36 0 82 0 JUL20 14.00 C 3.35 3.35 3.18 2.92 -0.12 38 5 227 0 JUL20 14.50 C 0.00 0.00 0.00 2.43 -0.13 35 0 54 0 JUL20 15.00 C 2.30 2.34 2.30 1.99 -0.10 38 13 292 -5 JUL20 15.50 C 1.88 1.88 1.88 1.53 -0.13 35 2 272 0 JUL20 16.00 C 1.44 1.48 1.07 1.11 -0.15 32 6 106 -5 JUL20 16.50 C 0.00 0.00 0.00 0.80 -0.09 34 0 266 0 JUL20 17.00 C 0.00 0.00 0.00 0.55 -0.08 35 0 309 0 JUL20 17.50 C 0.60 0.60 0.40 0.37 -0.07 36 137 233 +16 JUL20 18.00 C 0.37 0.43 0.28 0.23 -0.05 36 35 120 +2 JUL20 18.50 C 0.27 0.30 0.27 0.13 -0.04 35 54 105 +53 JUL20 19.00 C 0.18 0.19 0.18 0.08 -0.02 36 20 19 +10 JUL20 19.50 C 0.13 0.14 0.13 0.04 -0.02 35 74 74 +74 JUL20 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 51 0 JUL20 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0 JUL20 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL20 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUL20 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUL20 25.00 C 0.00 0.00 0.00 0.01 - 65 0 0 - JUL20 26.00 C 0.00 0.00 0.00 0.01 - 71 0 0 - AUG20 8.75 C 0.00 0.00 0.00 8.16 -0.13 55 0 0 0 AUG20 9.00 C 0.00 0.00 0.00 7.91 -0.13 50 0 0 0 AUG20 9.25 C 0.00 0.00 0.00 7.66 -0.13 0 0 0 0 AUG20 9.50 C 0.00 0.00 0.00 7.41 -0.13 0 0 0 0 AUG20 9.75 C 0.00 0.00 0.00 7.16 -0.13 0 0 0 0 AUG20 10.00 C 0.00 0.00 0.00 6.91 -0.13 0 0 0 0 AUG20 10.50 C 0.00 0.00 0.00 6.41 -0.13 0 0 0 0 AUG20 11.00 C 0.00 0.00 0.00 5.91 -0.13 0 0 0 0 AUG20 11.50 C 0.00 0.00 0.00 5.41 -0.13 0 0 0 0 AUG20 12.00 C 0.00 0.00 0.00 4.91 -0.13 0 0 0 0 AUG20 12.50 C 0.00 0.00 0.00 4.42 -0.13 34 0 0 0 AUG20 13.00 C 0.00 0.00 0.00 3.92 -0.13 30 0 20 -30 AUG20 13.50 C 0.00 0.00 0.00 3.43 -0.13 30 0 120 0 AUG20 14.00 C 0.00 0.00 0.00 2.95 -0.13 30 0 32 0 AUG20 14.50 C 2.75 2.75 2.75 2.49 -0.13 30 35 551 +30 AUG20 15.00 C 0.00 0.00 0.00 2.06 -0.12 30 0 2 0 AUG20 15.50 C 0.00 0.00 0.00 1.66 -0.11 30 0 17 0 AUG20 16.00 C 1.54 1.54 1.25 1.27 -0.14 29 8 149 -8 AUG20 16.50 C 0.00 0.00 0.00 0.97 -0.09 29 0 102 0 AUG20 17.00 C 0.94 0.95 0.89 0.72 -0.08 29 12 67 +10 AUG20 17.50 C 0.70 0.70 0.56 0.53 -0.05 30 26 87 0 AUG20 18.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 10 0 AUG20 18.50 C 0.38 0.38 0.38 0.27 -0.04 31 3 20 0 AUG20 19.00 C 0.32 0.32 0.32 0.18 -0.03 31 30 32 +30 AUG20 19.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0 AUG20 20.00 C 0.15 0.20 0.15 0.08 -0.01 31 37 40 +30 AUG20 21.00 C 0.13 0.13 0.13 0.03 -0.01 31 6 7 +6 AUG20 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0 AUG20 23.00 C 0.04 0.04 0.04 0.01 0.00 35 30 30 +30 AUG20 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG20 25.00 C 0.00 0.00 0.00 0.01 - 43 0 0 - AUG20 26.00 C 0.00 0.00 0.00 0.01 - 47 0 0 - SEP20 8.25 C 0.00 0.00 0.00 8.66 -0.13 0 0 0 0 SEP20 8.50 C 0.00 0.00 0.00 8.41 -0.14 0 0 0 0 SEP20 8.75 C 0.00 0.00 0.00 8.17 -0.13 53 0 0 0 SEP20 9.00 C 0.00 0.00 0.00 7.92 -0.13 50 0 0 0 SEP20 9.25 C 0.00 0.00 0.00 7.67 -0.13 47 0 0 0 SEP20 9.50 C 0.00 0.00 0.00 7.42 -0.13 45 0 0 0 SEP20 9.75 C 0.00 0.00 0.00 7.17 -0.13 42 0 0 0 SEP20 10.00 C 0.00 0.00 0.00 6.92 -0.13 40 0 0 0 SEP20 10.50 C 0.00 0.00 0.00 6.42 -0.13 35 0 0 0 SEP20 11.00 C 0.00 0.00 0.00 5.92 -0.13 30 0 0 0 SEP20 11.50 C 0.00 0.00 0.00 5.42 -0.13 0 0 0 0 SEP20 12.00 C 0.00 0.00 0.00 4.92 -0.13 0 0 30 0 SEP20 12.50 C 0.00 0.00 0.00 4.43 -0.13 28 0 0 0 SEP20 13.00 C 0.00 0.00 0.00 3.94 -0.13 27 0 30 0 SEP20 13.50 C 3.63 3.63 3.63 3.46 -0.13 27 1 39 0 SEP20 14.00 C 0.00 0.00 0.00 3.00 -0.12 28 0 251 0 SEP20 14.50 C 0.00 0.00 0.00 2.56 -0.11 28 0 68 0 SEP20 15.00 C 0.00 0.00 0.00 2.14 -0.11 27 0 50 0 SEP20 15.50 C 0.00 0.00 0.00 1.76 -0.10 27 0 25 0 SEP20 16.00 C 0.00 0.00 0.00 1.38 -0.14 26 0 300 0 SEP20 16.50 C 0.00 0.00 0.00 1.09 -0.08 26 0 213 0 SEP20 17.00 C 0.00 0.00 0.00 0.85 -0.07 27 0 237 0 SEP20 17.50 C 0.00 0.00 0.00 0.64 -0.06 27 0 50 0 SEP20 18.00 C 0.66 0.66 0.66 0.50 -0.03 28 1 63 +1 SEP20 18.50 C 0.00 0.00 0.00 0.37 -0.03 28 0 64 0 SEP20 19.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 89 0 SEP20 19.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 1 0 SEP20 20.00 C 0.24 0.24 0.24 0.13 -0.02 28 30 30 +29 SEP20 21.00 C 0.15 0.17 0.15 0.06 -0.01 28 34 34 +33 SEP20 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0 SEP20 23.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0 SEP20 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP20 25.00 C 0.00 0.00 0.00 0.01 - 34 0 0 - SEP20 26.00 C 0.00 0.00 0.00 0.01 - 37 0 0 - OCT20 9.25 C 0.00 0.00 0.00 7.67 -0.13 0 0 0 0 OCT20 9.50 C 0.00 0.00 0.00 7.42 -0.13 0 0 0 0 OCT20 9.75 C 0.00 0.00 0.00 7.17 -0.13 0 0 0 0 OCT20 10.00 C 0.00 0.00 0.00 6.92 -0.13 0 0 0 0 OCT20 10.50 C 0.00 0.00 0.00 6.43 -0.13 34 0 0 0 OCT20 11.00 C 0.00 0.00 0.00 5.93 -0.13 30 0 0 0 OCT20 11.50 C 0.00 0.00 0.00 5.43 -0.13 26 0 0 0 OCT20 12.00 C 0.00 0.00 0.00 4.94 -0.12 28 0 0 0 OCT20 12.50 C 0.00 0.00 0.00 4.45 -0.12 27 0 0 0 OCT20 13.00 C 0.00 0.00 0.00 3.96 -0.13 26 0 0 0 OCT20 13.50 C 0.00 0.00 0.00 3.49 -0.12 26 0 0 0 OCT20 14.00 C 0.00 0.00 0.00 3.04 -0.11 26 0 0 0 OCT20 14.50 C 0.00 0.00 0.00 2.61 -0.10 26 0 0 0 OCT20 15.00 C 0.00 0.00 0.00 2.21 -0.09 26 0 0 0 OCT20 15.50 C 0.00 0.00 0.00 1.85 -0.07 26 0 0 0 OCT20 16.00 C 0.00 0.00 0.00 1.47 -0.06 25 0 150 0 OCT20 16.50 C 0.00 0.00 0.00 1.19 -0.05 25 0 0 0 OCT20 17.00 C 0.00 0.00 0.00 0.95 -0.04 25 0 0 0 OCT20 17.50 C 0.85 0.87 0.79 0.74 -0.03 25 161 101 +101 OCT20 18.00 C 0.64 0.64 0.64 0.58 -0.01 26 100 100 +100 OCT20 18.50 C 0.51 0.51 0.51 0.45 0.00 26 50 50 +50 OCT20 19.00 C 0.44 0.44 0.41 0.35 +0.01 27 60 60 +60 OCT20 19.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0 OCT20 20.00 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0 OCT20 21.00 C 0.21 0.21 0.21 0.10 0.00 27 186 186 +186 OCT20 22.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0 OCT20 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 0.01 - 29 0 0 - OCT20 26.00 C 0.00 0.00 0.00 0.01 - 31 0 0 - DEC20 8.25 C 0.00 0.00 0.00 8.68 -0.13 38 0 0 0 DEC20 8.50 C 0.00 0.00 0.00 8.43 -0.13 35 0 0 0 DEC20 8.75 C 0.00 0.00 0.00 8.18 -0.13 29 0 0 0 DEC20 9.00 C 0.00 0.00 0.00 7.93 -0.13 0 0 0 0 DEC20 9.25 C 0.00 0.00 0.00 7.68 -0.13 0 0 0 0 DEC20 9.50 C 0.00 0.00 0.00 7.43 -0.13 0 0 0 0 DEC20 9.75 C 0.00 0.00 0.00 7.18 -0.13 0 0 0 0 DEC20 10.00 C 0.00 0.00 0.00 6.93 -0.13 0 0 1 0 DEC20 10.50 C 0.00 0.00 0.00 6.44 -0.13 28 0 0 0 DEC20 11.00 C 0.00 0.00 0.00 5.94 -0.13 24 0 0 0 DEC20 11.50 C 0.00 0.00 0.00 5.45 -0.13 26 0 0 0 DEC20 12.00 C 0.00 0.00 0.00 4.96 -0.13 25 0 1 0 DEC20 12.50 C 0.00 0.00 0.00 4.48 -0.13 25 0 31 0 DEC20 13.00 C 0.00 0.00 0.00 4.01 -0.13 25 0 10 0 DEC20 13.50 C 0.00 0.00 0.00 3.56 -0.12 25 0 185 0 DEC20 14.00 C 0.00 0.00 0.00 3.13 -0.11 26 0 62 0 DEC20 14.50 C 0.00 0.00 0.00 2.72 -0.11 25 0 75 0 DEC20 15.00 C 0.00 0.00 0.00 2.34 -0.10 25 0 18 0 DEC20 15.50 C 0.00 0.00 0.00 1.94 -0.15 24 0 23 0 DEC20 16.00 C 0.00 0.00 0.00 1.63 -0.13 24 0 855 0 DEC20 16.50 C 0.00 0.00 0.00 1.36 -0.12 25 0 100 0 DEC20 17.00 C 0.00 0.00 0.00 1.13 -0.05 25 0 11 0 DEC20 17.50 C 0.00 0.00 0.00 0.92 -0.05 25 0 1 0 DEC20 18.00 C 0.80 0.83 0.70 0.74 -0.04 25 4 4 +4 DEC20 18.50 C 0.00 0.00 0.00 0.60 -0.03 25 0 100 0 DEC20 19.00 C 0.55 0.55 0.46 0.48 -0.02 25 10 61 +10 DEC20 19.50 C 0.40 0.40 0.40 0.37 -0.03 25 15 66 +15 DEC20 20.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 15 0 DEC20 21.00 C 0.22 0.22 0.22 0.19 0.00 26 115 100 +85 DEC20 22.00 C 0.00 0.00 0.00 0.11 0.00 26 0 60 0 DEC20 23.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0 DEC20 24.00 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0 DEC20 25.00 C 0.00 0.00 0.00 0.02 - 26 0 0 - DEC20 26.00 C 0.00 0.00 0.00 0.01 - 26 0 0 - MAR21 8.25 C 0.00 0.00 0.00 8.68 -0.13 35 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 8.43 -0.13 32 0 0 0 MAR21 8.75 C 0.00 0.00 0.00 8.18 -0.13 28 0 0 0 MAR21 9.00 C 0.00 0.00 0.00 7.93 -0.13 0 0 0 0 MAR21 9.25 C 0.00 0.00 0.00 7.68 -0.13 0 0 0 0 MAR21 9.50 C 0.00 0.00 0.00 7.43 -0.13 0 0 0 0 MAR21 9.75 C 0.00 0.00 0.00 7.18 -0.13 0 0 0 0 MAR21 10.00 C 0.00 0.00 0.00 6.93 -0.13 0 0 0 0 MAR21 10.50 C 0.00 0.00 0.00 6.44 -0.13 25 0 0 0 MAR21 11.00 C 0.00 0.00 0.00 5.94 -0.13 22 0 0 0 MAR21 11.50 C 0.00 0.00 0.00 5.46 -0.12 25 0 0 0 MAR21 12.00 C 0.00 0.00 0.00 4.97 -0.13 24 0 6 0 MAR21 12.50 C 0.00 0.00 0.00 4.50 -0.12 24 0 0 0 MAR21 13.00 C 0.00 0.00 0.00 4.05 -0.11 25 0 5 0 MAR21 13.50 C 0.00 0.00 0.00 3.61 -0.10 24 0 5 0 MAR21 14.00 C 0.00 0.00 0.00 3.19 -0.10 24 0 50 0 MAR21 14.50 C 0.00 0.00 0.00 2.81 -0.08 24 0 0 0 MAR21 15.00 C 0.00 0.00 0.00 2.45 -0.07 24 0 130 0 MAR21 15.50 C 0.00 0.00 0.00 2.06 -0.12 23 0 26 0 MAR21 16.00 C 0.00 0.00 0.00 1.76 -0.11 23 0 1 0 MAR21 16.50 C 0.00 0.00 0.00 1.51 -0.04 23 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 1.28 -0.03 24 0 1 0 MAR21 17.50 C 0.00 0.00 0.00 1.08 -0.02 24 0 0 0 MAR21 18.00 C 0.00 0.00 0.00 0.90 -0.02 24 0 20 0 MAR21 18.50 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0 MAR21 19.00 C 0.00 0.00 0.00 0.62 -0.01 24 0 0 0 MAR21 19.50 C 0.00 0.00 0.00 0.52 0.00 24 0 1 0 MAR21 20.00 C 0.00 0.00 0.00 0.42 0.00 24 0 1 0 MAR21 21.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 0.18 0.00 24 0 45 0 MAR21 23.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0 MAR21 25.00 C 0.00 0.00 0.00 0.05 - 24 0 0 - MAR21 26.00 C 0.00 0.00 0.00 0.03 - 24 0 0 - JUN21 8.75 C 0.00 0.00 0.00 8.18 -0.13 27 0 0 0 JUN21 9.00 C 0.00 0.00 0.00 7.93 -0.13 0 0 0 0 JUN21 9.25 C 0.00 0.00 0.00 7.68 -0.13 0 0 0 0 JUN21 9.50 C 0.00 0.00 0.00 7.43 -0.13 0 0 0 0 JUN21 9.75 C 0.00 0.00 0.00 7.18 -0.13 0 0 0 0 JUN21 10.00 C 0.00 0.00 0.00 6.94 -0.13 26 0 0 0 JUN21 10.50 C 0.00 0.00 0.00 6.44 -0.13 23 0 0 0 JUN21 11.00 C 0.00 0.00 0.00 5.95 -0.13 23 0 0 0 JUN21 11.50 C 0.00 0.00 0.00 5.47 -0.12 24 0 0 0 JUN21 12.00 C 0.00 0.00 0.00 5.00 -0.11 24 0 0 0 JUN21 12.50 C 0.00 0.00 0.00 4.54 -0.11 24 0 0 0 JUN21 13.00 C 0.00 0.00 0.00 4.10 -0.10 24 0 0 0 JUN21 13.50 C 0.00 0.00 0.00 3.68 -0.09 24 0 0 0 JUN21 14.00 C 0.00 0.00 0.00 3.29 -0.07 24 0 0 0 JUN21 14.50 C 0.00 0.00 0.00 2.92 -0.07 24 0 130 0 JUN21 15.00 C 0.00 0.00 0.00 2.58 -0.06 24 0 0 0 JUN21 15.50 C 0.00 0.00 0.00 2.20 -0.12 22 0 0 0 JUN21 16.00 C 0.00 0.00 0.00 1.93 -0.09 23 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 1.68 -0.03 23 0 30 0 JUN21 17.00 C 0.00 0.00 0.00 1.46 -0.02 23 0 30 0 JUN21 17.50 C 0.00 0.00 0.00 1.25 -0.02 23 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 1.09 0.00 23 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 0.93 0.00 23 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 0.67 0.00 23 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0 JUN21 23.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0 JUN21 24.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0 JUN21 25.00 C 0.00 0.00 0.00 0.10 - 24 0 0 - JUN21 26.00 C 0.00 0.00 0.00 0.07 - 24 0 0 - TOTAL CALL 1,300 8,081 +917 JUL20 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0 JUL20 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0 JUL20 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0 JUL20 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0 JUL20 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUL20 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0 JUL20 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0 JUL20 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUL20 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0 JUL20 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0 JUL20 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 104 0 JUL20 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0 JUL20 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0 JUL20 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 274 0 JUL20 14.00 P 0.04 0.04 0.03 0.01 0.00 36 86 297 +84 JUL20 14.50 P 0.06 0.06 0.06 0.03 0.00 37 2 96 0 JUL20 15.00 P 0.08 0.08 0.07 0.06 0.00 35 10 143 0 JUL20 15.50 P 0.12 0.13 0.12 0.13 +0.01 35 82 380 +62 JUL20 16.00 P 0.20 0.20 0.20 0.23 0.00 34 3 11 +3 JUL20 16.50 P 0.32 0.40 0.32 0.40 0.00 34 706 718 +678 JUL20 17.00 P 0.40 0.59 0.40 0.66 +0.04 36 12 7 0 JUL20 17.50 P 0.82 0.93 0.82 0.98 +0.06 37 5 3 +3 JUL20 18.00 P 1.00 1.00 1.00 1.32 +0.09 35 3 3 +3 JUL20 18.50 P 0.00 0.00 0.00 1.72 +0.09 35 0 0 0 JUL20 19.00 P 0.00 0.00 0.00 2.17 +0.11 36 0 0 0 JUL20 19.50 P 0.00 0.00 0.00 2.63 +0.11 35 0 0 0 JUL20 20.00 P 0.00 0.00 0.00 3.11 +0.12 34 0 0 0 JUL20 21.00 P 0.00 0.00 0.00 4.10 +0.13 0 0 0 0 JUL20 22.00 P 0.00 0.00 0.00 5.10 +0.13 0 0 0 0 JUL20 23.00 P 0.00 0.00 0.00 6.10 +0.13 0 0 0 0 JUL20 24.00 P 0.00 0.00 0.00 7.10 +0.13 0 0 0 0 JUL20 25.00 P 0.00 0.00 0.00 8.10 - 0 0 0 - JUL20 26.00 P 0.00 0.00 0.00 9.10 - 0 0 0 - AUG20 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 AUG20 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0 AUG20 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0 AUG20 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0 AUG20 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0 AUG20 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0 AUG20 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0 AUG20 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0 AUG20 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0 AUG20 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0 AUG20 12.50 P 0.04 0.04 0.04 0.01 0.00 36 1 102 +1 AUG20 13.00 P 0.05 0.05 0.04 0.01 0.00 32 180 303 +180 AUG20 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 3 0 AUG20 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 86 0 AUG20 14.50 P 0.11 0.11 0.11 0.08 0.00 30 80 182 +80 AUG20 15.00 P 0.16 0.16 0.16 0.15 +0.01 31 90 120 +70 AUG20 15.50 P 0.24 0.24 0.24 0.25 +0.02 31 50 108 +50 AUG20 16.00 P 0.36 0.36 0.36 0.40 +0.03 31 50 51 +50 AUG20 16.50 P 0.00 0.00 0.00 0.59 +0.03 31 0 20 0 AUG20 17.00 P 0.76 0.76 0.71 0.85 +0.06 31 6 4 +4 AUG20 17.50 P 1.07 1.07 1.03 1.16 +0.07 32 51 101 +51 AUG20 18.00 P 0.00 0.00 0.00 1.46 +0.08 30 0 0 0 AUG20 18.50 P 0.00 0.00 0.00 1.84 +0.09 30 0 0 0 AUG20 19.00 P 0.00 0.00 0.00 2.26 +0.10 31 0 0 0 AUG20 19.50 P 0.00 0.00 0.00 2.70 +0.11 31 0 0 0 AUG20 20.00 P 0.00 0.00 0.00 3.16 +0.12 31 0 0 0 AUG20 21.00 P 0.00 0.00 0.00 4.11 +0.12 29 0 0 0 AUG20 22.00 P 0.00 0.00 0.00 5.10 +0.13 0 0 0 0 AUG20 23.00 P 0.00 0.00 0.00 6.10 +0.13 0 0 0 0 AUG20 24.00 P 0.00 0.00 0.00 7.10 +0.13 0 0 0 0 AUG20 25.00 P 0.00 0.00 0.00 8.10 - 0 0 0 - AUG20 26.00 P 0.00 0.00 0.00 9.10 - 0 0 0 - SEP20 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 96 0 SEP20 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0 SEP20 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0 SEP20 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP20 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0 SEP20 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0 SEP20 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0 SEP20 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0 SEP20 10.50 P 0.03 0.03 0.03 0.01 0.00 43 1 73 0 SEP20 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0 SEP20 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0 SEP20 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 320 0 SEP20 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0 SEP20 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 442 0 SEP20 13.50 P 0.11 0.11 0.11 0.04 0.00 28 9 131 0 SEP20 14.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 1,035 0 SEP20 14.50 P 0.17 0.17 0.17 0.14 +0.02 28 80 225 +30 SEP20 15.00 P 0.23 0.23 0.23 0.22 +0.02 28 30 31 +30 SEP20 15.50 P 0.00 0.00 0.00 0.35 +0.03 28 0 1 0 SEP20 16.00 P 0.48 0.48 0.48 0.51 +0.04 28 30 30 +30 SEP20 16.50 P 0.67 0.67 0.67 0.72 +0.05 28 30 30 +30 SEP20 17.00 P 0.00 0.00 0.00 0.97 +0.06 28 0 0 0 SEP20 17.50 P 1.18 1.20 1.18 1.28 +0.08 29 70 160 +60 SEP20 18.00 P 0.00 0.00 0.00 1.57 +0.08 28 0 2 0 SEP20 18.50 P 0.00 0.00 0.00 1.94 +0.10 28 0 5 0 SEP20 19.00 P 0.00 0.00 0.00 2.33 +0.10 27 0 0 0 SEP20 19.50 P 0.00 0.00 0.00 2.76 +0.11 28 0 0 0 SEP20 20.00 P 0.00 0.00 0.00 3.20 +0.11 27 0 0 0 SEP20 21.00 P 0.00 0.00 0.00 4.14 +0.12 28 0 0 0 SEP20 22.00 P 0.00 0.00 0.00 5.11 +0.13 28 0 0 0 SEP20 23.00 P 0.00 0.00 0.00 6.10 +0.13 0 0 0 0 SEP20 24.00 P 0.00 0.00 0.00 7.10 +0.13 0 0 0 0 SEP20 25.00 P 0.00 0.00 0.00 8.10 - 0 0 0 - SEP20 26.00 P 0.00 0.00 0.00 9.10 - 0 0 0 - OCT20 9.25 P 0.02 0.02 0.02 0.01 0.00 46 1 2 +1 OCT20 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 OCT20 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 OCT20 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0 OCT20 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 OCT20 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 OCT20 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0 OCT20 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 OCT20 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 OCT20 13.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0 OCT20 13.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0 OCT20 14.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0 OCT20 14.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0 OCT20 15.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 0 0 OCT20 15.50 P 0.00 0.00 0.00 0.42 +0.05 27 0 0 0 OCT20 16.00 P 0.00 0.00 0.00 0.60 +0.07 27 0 0 0 OCT20 16.50 P 0.00 0.00 0.00 0.82 +0.09 27 0 0 0 OCT20 17.00 P 0.00 0.00 0.00 1.07 +0.10 27 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 1.37 +0.11 27 0 0 0 OCT20 18.00 P 1.54 1.58 1.54 1.65 +0.11 26 60 60 +60 OCT20 18.50 P 0.00 0.00 0.00 2.01 +0.11 26 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 2.40 +0.12 26 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 2.82 +0.13 26 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 3.25 +0.13 26 0 0 0 OCT20 21.00 P 0.00 0.00 0.00 4.16 +0.13 26 0 0 0 OCT20 22.00 P 0.00 0.00 0.00 5.12 +0.13 26 0 0 0 OCT20 23.00 P 0.00 0.00 0.00 6.10 +0.13 0 0 0 0 OCT20 24.00 P 0.00 0.00 0.00 7.10 +0.13 0 0 0 0 OCT20 25.00 P 0.00 0.00 0.00 8.10 - 0 0 0 - OCT20 26.00 P 0.00 0.00 0.00 9.10 - 0 0 0 - DEC20 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0 DEC20 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0 DEC20 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 51 0 DEC20 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0 DEC20 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0 DEC20 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0 DEC20 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0 DEC20 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0 DEC20 10.50 P 0.07 0.07 0.07 0.01 0.00 29 1 30 -1 DEC20 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0 DEC20 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0 DEC20 12.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 26 0 DEC20 12.50 P 0.00 0.00 0.00 0.06 0.00 26 0 2,984 0 DEC20 13.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 3,045 0 DEC20 13.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 71 0 DEC20 14.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 36 0 DEC20 14.50 P 0.00 0.00 0.00 0.35 +0.03 26 0 0 0 DEC20 15.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 7 0 DEC20 15.50 P 0.00 0.00 0.00 0.66 +0.04 26 0 33 0 DEC20 16.00 P 0.00 0.00 0.00 0.87 +0.05 26 0 0 0 DEC20 16.50 P 0.00 0.00 0.00 1.12 +0.07 26 0 4 0 DEC20 17.00 P 0.00 0.00 0.00 1.39 +0.07 26 0 0 0 DEC20 17.50 P 0.00 0.00 0.00 1.70 +0.09 27 0 0 0 DEC20 18.00 P 0.00 0.00 0.00 1.98 +0.09 26 0 23 0 DEC20 18.50 P 0.00 0.00 0.00 2.34 +0.10 26 0 0 0 DEC20 19.00 P 0.00 0.00 0.00 2.72 +0.10 26 0 0 0 DEC20 19.50 P 0.00 0.00 0.00 3.12 +0.11 26 0 0 0 DEC20 20.00 P 0.00 0.00 0.00 3.54 +0.11 26 0 0 0 DEC20 21.00 P 0.00 0.00 0.00 4.43 +0.13 26 0 0 0 DEC20 22.00 P 0.00 0.00 0.00 5.35 +0.12 25 0 0 0 DEC20 23.00 P 0.00 0.00 0.00 6.30 +0.12 25 0 0 0 DEC20 24.00 P 0.00 0.00 0.00 7.28 +0.13 26 0 0 0 DEC20 25.00 P 0.00 0.00 0.00 8.26 - 26 0 0 - DEC20 26.00 P 0.00 0.00 0.00 9.25 - 26 0 0 - MAR21 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAR21 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAR21 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0 MAR21 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAR21 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0 MAR21 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0 MAR21 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0 MAR21 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0 MAR21 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 65 0 MAR21 11.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 95 0 MAR21 12.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 95 0 MAR21 12.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 30 0 MAR21 13.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 45 0 MAR21 13.50 P 0.00 0.00 0.00 0.26 +0.04 25 0 30 0 MAR21 14.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 30 0 MAR21 14.50 P 0.00 0.00 0.00 0.50 +0.06 25 0 0 0 MAR21 15.00 P 0.00 0.00 0.00 0.66 +0.07 25 0 35 0 MAR21 15.50 P 0.00 0.00 0.00 0.84 +0.08 25 0 33 0 MAR21 16.00 P 0.00 0.00 0.00 1.06 +0.08 25 0 0 0 MAR21 16.50 P 0.00 0.00 0.00 1.31 +0.09 25 0 0 0 MAR21 17.00 P 0.00 0.00 0.00 1.59 +0.10 25 0 0 0 MAR21 17.50 P 0.00 0.00 0.00 1.89 +0.11 25 0 0 0 MAR21 18.00 P 0.00 0.00 0.00 2.16 +0.11 24 0 0 0 MAR21 18.50 P 0.00 0.00 0.00 2.51 +0.12 24 0 0 0 MAR21 19.00 P 0.00 0.00 0.00 2.88 +0.13 24 0 0 0 MAR21 19.50 P 0.00 0.00 0.00 3.27 +0.13 24 0 0 0 MAR21 20.00 P 0.00 0.00 0.00 3.67 +0.13 24 0 0 0 MAR21 21.00 P 0.00 0.00 0.00 4.53 +0.13 24 0 0 0 MAR21 22.00 P 0.00 0.00 0.00 5.43 +0.14 24 0 0 0 MAR21 23.00 P 0.00 0.00 0.00 6.36 +0.13 24 0 0 0 MAR21 24.00 P 0.00 0.00 0.00 7.31 +0.13 24 0 0 0 MAR21 25.00 P 0.00 0.00 0.00 8.28 - 24 0 0 - MAR21 26.00 P 0.00 0.00 0.00 9.26 - 24 0 0 - JUN21 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN21 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN21 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN21 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0 JUN21 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUN21 10.00 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0 JUN21 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0 JUN21 11.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 15 0 JUN21 11.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 15 0 JUN21 12.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 4 0 JUN21 12.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 1 0 JUN21 13.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 0 0 JUN21 13.50 P 0.00 0.00 0.00 0.36 +0.05 24 0 45 0 JUN21 14.00 P 0.00 0.00 0.00 0.48 +0.06 24 0 0 0 JUN21 14.50 P 0.00 0.00 0.00 0.63 +0.07 24 0 0 0 JUN21 15.00 P 0.90 0.90 0.90 0.80 +0.08 24 25 57 +25 JUN21 15.50 P 0.00 0.00 0.00 1.00 +0.09 24 0 0 0 JUN21 16.00 P 0.00 0.00 0.00 1.23 +0.10 24 0 0 0 JUN21 16.50 P 0.00 0.00 0.00 1.48 +0.10 24 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 1.77 +0.12 25 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 2.06 +0.12 25 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 2.33 +0.13 24 0 0 0 JUN21 18.50 P 0.00 0.00 0.00 2.67 +0.14 24 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 3.03 +0.14 24 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 3.41 +0.14 24 0 0 0 JUN21 20.00 P 0.00 0.00 0.00 3.80 +0.14 24 0 0 0 JUN21 21.00 P 0.00 0.00 0.00 4.63 +0.14 24 0 0 0 JUN21 22.00 P 0.00 0.00 0.00 5.51 +0.14 24 0 0 0 JUN21 23.00 P 0.00 0.00 0.00 6.42 +0.14 24 0 0 0 JUN21 24.00 P 0.00 0.00 0.00 7.36 +0.14 24 0 0 0 JUN21 25.00 P 0.00 0.00 0.00 8.32 - 24 0 0 - JUN21 26.00 P 0.00 0.00 0.00 9.29 - 24 0 0 - TOTAL PUT 1,754 15,359 +1,584 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AAC - AAC TECH CLOSING PRICE HK$ 56.85 JUL20 27.00 C 0.00 0.00 0.00 29.86 -0.65 0 0 0 0 JUL20 28.00 C 0.00 0.00 0.00 28.86 -0.65 0 0 0 0 JUL20 29.00 C 0.00 0.00 0.00 27.86 -0.65 0 0 0 0 JUL20 30.00 C 0.00 0.00 0.00 26.86 -0.65 0 0 0 0 JUL20 31.00 C 0.00 0.00 0.00 25.86 -0.66 0 0 0 0 JUL20 32.00 C 0.00 0.00 0.00 24.87 -0.65 79 0 0 0 JUL20 33.00 C 0.00 0.00 0.00 23.87 -0.65 74 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 22.87 -0.65 69 0 20 0 JUL20 35.00 C 0.00 0.00 0.00 21.87 -0.65 65 0 0 0 JUL20 36.00 C 20.90 20.90 20.90 20.87 -0.65 60 1 0 -1 JUL20 37.00 C 0.00 0.00 0.00 19.87 -0.65 56 0 19 0 JUL20 38.00 C 0.00 0.00 0.00 18.87 -0.65 52 0 117 0 JUL20 39.00 C 0.00 0.00 0.00 17.87 -0.66 47 0 29 0 JUL20 40.00 C 0.00 0.00 0.00 16.88 -0.66 54 0 68 0 JUL20 41.00 C 0.00 0.00 0.00 15.89 -0.66 55 0 44 0 JUL20 42.00 C 16.70 16.70 16.70 14.90 -0.66 54 1 115 0 JUL20 43.00 C 0.00 0.00 0.00 13.92 -0.67 54 0 98 0 JUL20 44.00 C 14.00 14.00 14.00 12.95 -0.67 54 5 79 -5 JUL20 45.00 C 13.00 13.00 13.00 11.99 -0.68 54 1 97 -1 JUL20 46.00 C 11.00 11.00 11.00 11.05 -0.69 54 4 100 0 JUL20 47.00 C 0.00 0.00 0.00 10.13 -0.69 54 0 91 0 JUL20 48.00 C 9.03 9.03 9.03 9.16 -0.77 50 10 336 -10 JUL20 49.00 C 10.00 10.00 8.00 8.25 -0.82 49 22 173 -13 JUL20 50.00 C 9.18 9.50 7.65 7.55 -0.75 54 125 427 -13 JUL20 52.50 C 6.25 7.43 5.60 5.60 -0.55 53 52 273 -33 JUL20 55.00 C 4.70 5.79 3.94 4.00 -0.60 53 127 323 +4 JUL20 57.50 C 4.00 4.20 2.78 2.80 -0.55 54 98 153 +12 JUL20 60.00 C 2.82 3.12 1.98 1.92 -0.50 55 273 268 -26 JUL20 62.50 C 2.56 2.56 1.36 1.22 -0.41 55 84 146 +17 JUL20 65.00 C 1.85 1.85 0.97 0.74 -0.32 54 154 263 +20 JUL20 67.50 C 0.88 1.22 0.88 0.44 -0.23 54 10 66 +8 JUL20 70.00 C 0.63 0.88 0.63 0.25 -0.16 54 25 87 +1 JUL20 72.50 C 0.48 0.63 0.47 0.14 -0.10 54 32 32 +16 JUL20 75.00 C 0.51 0.51 0.41 0.08 -0.06 55 22 82 0 JUL20 77.50 C 0.00 0.00 0.00 0.04 - 55 0 0 - JUL20 80.00 C 0.29 0.30 0.20 0.02 - 54 4 0 - AUG20 27.00 C 0.00 0.00 0.00 29.88 -0.65 58 0 0 0 AUG20 28.00 C 0.00 0.00 0.00 28.88 -0.65 0 0 0 0 AUG20 29.00 C 0.00 0.00 0.00 27.88 -0.65 0 0 0 0 AUG20 30.00 C 0.00 0.00 0.00 26.88 -0.65 0 0 1 0 AUG20 31.00 C 0.00 0.00 0.00 25.89 -0.65 57 0 0 0 AUG20 32.00 C 0.00 0.00 0.00 24.89 -0.65 53 0 0 0 AUG20 33.00 C 0.00 0.00 0.00 23.89 -0.65 49 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 22.90 -0.65 52 0 0 0 AUG20 35.00 C 0.00 0.00 0.00 21.91 -0.65 53 0 1 0 AUG20 36.00 C 0.00 0.00 0.00 20.92 -0.65 52 0 1 0 AUG20 37.00 C 0.00 0.00 0.00 19.94 -0.65 52 0 0 0 AUG20 38.00 C 0.00 0.00 0.00 18.96 -0.65 52 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 17.99 -0.65 52 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 17.03 -0.65 52 0 34 0 AUG20 41.00 C 0.00 0.00 0.00 16.09 -0.64 52 0 24 0 AUG20 42.00 C 0.00 0.00 0.00 15.16 -0.64 52 0 100 0 AUG20 43.00 C 0.00 0.00 0.00 14.24 -0.64 52 0 146 0 AUG20 44.00 C 0.00 0.00 0.00 13.35 -0.63 52 0 285 0 AUG20 45.00 C 14.00 14.00 14.00 12.48 -0.62 52 2 40 0 AUG20 46.00 C 0.00 0.00 0.00 11.63 -0.62 52 0 62 0 AUG20 47.00 C 0.00 0.00 0.00 10.81 -0.61 52 0 61 0 AUG20 48.00 C 0.00 0.00 0.00 10.02 -0.60 52 0 54 0 AUG20 49.00 C 9.20 9.20 9.20 9.26 -0.59 52 1 50 -1 AUG20 50.00 C 0.00 0.00 0.00 8.53 -0.58 52 0 172 0 AUG20 52.50 C 7.16 7.16 6.80 6.79 -0.61 51 9 205 +8 AUG20 55.00 C 5.72 7.08 5.72 5.36 -0.60 51 155 262 -1 AUG20 57.50 C 4.90 5.40 4.20 4.19 -0.42 52 83 177 +65 AUG20 60.00 C 3.48 4.47 3.26 3.30 -0.41 53 176 168 +8 AUG20 62.50 C 3.52 3.55 2.60 2.50 -0.34 53 29 102 +10 AUG20 65.00 C 2.85 2.91 2.04 1.86 -0.27 53 71 43 +36 AUG20 67.50 C 2.21 2.21 2.21 1.36 -0.23 53 13 44 +12 AUG20 70.00 C 1.83 1.83 1.27 0.98 -0.18 53 63 67 +53 AUG20 72.50 C 0.00 0.00 0.00 0.70 -0.15 52 0 80 0 AUG20 75.00 C 0.87 0.87 0.87 0.49 -0.12 52 15 26 +15 AUG20 77.50 C 0.00 0.00 0.00 0.35 - 52 0 0 - AUG20 80.00 C 0.60 0.84 0.55 0.24 - 52 47 47 - SEP20 22.00 C 0.00 0.00 0.00 34.89 -0.65 60 0 0 0 SEP20 23.00 C 0.00 0.00 0.00 33.89 -0.65 0 0 0 0 SEP20 24.00 C 0.00 0.00 0.00 32.89 -0.65 0 0 0 0 SEP20 25.00 C 0.00 0.00 0.00 31.89 -0.65 0 0 0 0 SEP20 26.00 C 0.00 0.00 0.00 30.90 -0.65 55 0 0 0 SEP20 27.00 C 0.00 0.00 0.00 29.90 -0.65 50 0 0 0 SEP20 28.00 C 0.00 0.00 0.00 28.90 -0.65 44 0 27 0 SEP20 29.00 C 0.00 0.00 0.00 27.91 -0.65 51 0 0 0 SEP20 30.00 C 0.00 0.00 0.00 26.91 -0.65 47 0 0 0 SEP20 31.00 C 0.00 0.00 0.00 25.92 -0.65 49 0 0 0 SEP20 32.00 C 0.00 0.00 0.00 24.93 -0.65 49 0 9 0 SEP20 33.00 C 0.00 0.00 0.00 23.95 -0.65 50 0 0 0 SEP20 34.00 C 0.00 0.00 0.00 22.97 -0.64 50 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 21.99 -0.65 49 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 21.03 -0.64 50 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 20.07 -0.64 49 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 19.12 -0.64 49 0 4 0 SEP20 39.00 C 0.00 0.00 0.00 18.19 -0.63 49 0 30 0 SEP20 40.00 C 0.00 0.00 0.00 17.27 -0.63 49 0 18 0 SEP20 41.00 C 0.00 0.00 0.00 16.37 -0.62 49 0 65 0 SEP20 42.00 C 0.00 0.00 0.00 15.49 -0.61 50 0 33 0 SEP20 43.00 C 0.00 0.00 0.00 14.62 -0.61 49 0 76 0 SEP20 44.00 C 0.00 0.00 0.00 13.78 -0.60 49 0 88 0 SEP20 45.00 C 0.00 0.00 0.00 12.97 -0.58 50 0 217 0 SEP20 46.00 C 0.00 0.00 0.00 12.18 -0.57 50 0 607 0 SEP20 47.00 C 0.00 0.00 0.00 11.41 -0.56 49 0 198 0 SEP20 48.00 C 0.00 0.00 0.00 10.67 -0.55 49 0 340 0 SEP20 49.00 C 0.00 0.00 0.00 9.97 -0.53 50 0 47 0 SEP20 50.00 C 10.55 10.55 9.50 9.29 -0.52 49 2 1,387 0 SEP20 52.50 C 0.00 0.00 0.00 7.66 -0.55 49 0 75 0 SEP20 55.00 C 6.20 6.20 6.20 6.28 -0.42 49 3 51 +3 SEP20 57.50 C 6.40 6.40 5.97 5.11 -0.37 49 17 152 +3 SEP20 60.00 C 5.38 5.38 4.99 4.15 -0.33 49 15 98 +5 SEP20 62.50 C 3.53 3.95 3.50 3.38 -0.28 50 21 238 +20 SEP20 65.00 C 2.83 3.67 2.83 2.72 -0.27 50 63 177 +15 SEP20 67.50 C 2.32 2.32 2.32 2.14 -0.23 50 15 64 +14 SEP20 70.00 C 2.04 2.50 2.04 1.67 -0.19 50 2 56 0 SEP20 72.50 C 0.00 0.00 0.00 1.30 -0.15 50 0 41 0 SEP20 75.00 C 0.00 0.00 0.00 1.00 -0.13 50 0 3 0 SEP20 77.50 C 0.00 0.00 0.00 0.76 -0.11 50 0 1 0 SEP20 80.00 C 1.23 1.23 0.88 0.58 -0.09 50 26 49 +25 SEP20 82.50 C 0.91 0.91 0.91 0.43 -0.08 49 27 35 +20 SEP20 85.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 2 0 SEP20 87.50 C 0.00 0.00 0.00 0.24 -0.05 49 0 0 0 SEP20 90.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 517 0 SEP20 92.50 C 0.00 0.00 0.00 0.14 -0.02 50 0 505 0 OCT20 39.00 C 0.00 0.00 0.00 18.42 -0.62 48 0 0 0 OCT20 40.00 C 0.00 0.00 0.00 17.54 -0.61 48 0 15 0 OCT20 41.00 C 0.00 0.00 0.00 16.67 -0.60 48 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 15.82 -0.60 48 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 15.00 -0.59 48 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 14.20 -0.58 48 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 13.42 -0.57 48 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 12.67 -0.55 48 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 11.94 -0.54 48 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 11.24 -0.53 48 0 15 0 OCT20 49.00 C 0.00 0.00 0.00 10.57 -0.51 48 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 9.92 -0.50 48 0 2 0 OCT20 52.50 C 0.00 0.00 0.00 8.40 -0.49 48 0 10 0 OCT20 55.00 C 7.15 7.15 7.15 7.05 -0.37 48 1 10 0 OCT20 57.50 C 6.76 7.25 5.98 5.88 -0.34 48 7 7 +3 OCT20 60.00 C 0.00 0.00 0.00 4.90 -0.30 48 0 11 0 OCT20 62.50 C 0.00 0.00 0.00 4.08 -0.26 48 0 0 0 OCT20 65.00 C 4.00 4.31 4.00 3.41 -0.22 49 13 13 +10 OCT20 67.50 C 3.29 3.29 3.29 2.82 -0.22 49 15 15 +15 OCT20 70.00 C 0.00 0.00 0.00 2.29 -0.21 49 0 1 0 OCT20 72.50 C 0.00 0.00 0.00 1.86 -0.17 49 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 1.50 -0.15 49 0 0 0 OCT20 77.50 C 0.00 0.00 0.00 1.20 - 49 0 0 - OCT20 80.00 C 1.64 1.64 1.64 0.96 - 49 20 20 - DEC20 22.00 C 0.00 0.00 0.00 34.94 -0.65 49 0 0 0 DEC20 23.00 C 0.00 0.00 0.00 33.95 -0.65 49 0 0 0 DEC20 24.00 C 0.00 0.00 0.00 32.96 -0.64 49 0 0 0 DEC20 27.00 C 0.00 0.00 0.00 30.01 -0.64 48 0 0 0 DEC20 28.00 C 0.00 0.00 0.00 29.04 -0.64 48 0 0 0 DEC20 29.00 C 0.00 0.00 0.00 28.07 -0.63 48 0 0 0 DEC20 30.00 C 0.00 0.00 0.00 27.12 -0.62 49 0 0 0 DEC20 31.00 C 0.00 0.00 0.00 26.17 -0.62 49 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 25.23 -0.61 49 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 24.30 -0.60 48 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 23.38 -0.60 48 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 22.48 -0.59 48 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 21.59 -0.58 48 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 20.72 -0.57 48 0 1 0 DEC20 38.00 C 0.00 0.00 0.00 19.87 -0.55 48 0 30 0 DEC20 39.00 C 0.00 0.00 0.00 19.03 -0.54 48 0 16 0 DEC20 40.00 C 0.00 0.00 0.00 18.22 -0.52 48 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 17.42 -0.51 48 0 17 0 DEC20 42.00 C 17.53 17.58 17.27 16.95 -0.19 52 23 58 +11 DEC20 43.00 C 0.00 0.00 0.00 15.89 -0.48 48 0 33 0 DEC20 44.00 C 0.00 0.00 0.00 15.16 -0.47 48 0 1 0 DEC20 45.00 C 14.87 14.87 14.87 14.45 -0.80 48 3 20 0 DEC20 46.00 C 0.00 0.00 0.00 13.76 -0.43 48 0 21 0 DEC20 47.00 C 0.00 0.00 0.00 13.09 -0.42 48 0 6 0 DEC20 48.00 C 0.00 0.00 0.00 12.45 -0.41 48 0 19 0 DEC20 49.00 C 0.00 0.00 0.00 11.83 -0.39 48 0 11 0 DEC20 50.00 C 11.88 11.88 11.88 11.24 -0.37 48 3 235 0 DEC20 52.50 C 0.00 0.00 0.00 9.85 -0.33 48 0 32 0 DEC20 55.00 C 0.00 0.00 0.00 8.59 -0.30 48 0 18 0 DEC20 57.50 C 0.00 0.00 0.00 7.43 -0.21 48 0 13 0 DEC20 60.00 C 0.00 0.00 0.00 6.43 -0.18 48 0 66 0 DEC20 62.50 C 0.00 0.00 0.00 5.57 -0.15 48 0 86 0 DEC20 65.00 C 5.30 5.30 5.30 4.83 -0.12 48 1 225 0 DEC20 67.50 C 0.00 0.00 0.00 4.19 -0.11 49 0 56 0 DEC20 70.00 C 0.00 0.00 0.00 3.65 -0.09 49 0 135 0 DEC20 72.50 C 0.00 0.00 0.00 3.14 -0.03 49 0 0 0 DEC20 75.00 C 0.00 0.00 0.00 2.69 -0.08 49 0 4 0 DEC20 77.50 C 0.00 0.00 0.00 2.30 -0.07 49 0 49 0 DEC20 80.00 C 2.22 2.22 2.22 1.90 -0.11 48 1 18 0 DEC20 82.50 C 0.00 0.00 0.00 1.62 -0.09 48 0 16 0 DEC20 85.00 C 0.00 0.00 0.00 1.38 -0.08 48 0 2 0 DEC20 87.50 C 0.00 0.00 0.00 1.17 -0.03 48 0 0 0 DEC20 90.00 C 0.00 0.00 0.00 1.00 -0.02 48 0 7 0 DEC20 92.50 C 0.00 0.00 0.00 0.85 -0.01 48 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 35.03 -0.63 49 0 0 0 MAR21 23.00 C 0.00 0.00 0.00 34.05 -0.64 48 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 33.09 -0.62 49 0 0 0 MAR21 27.00 C 0.00 0.00 0.00 30.23 -0.61 48 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 29.30 -0.59 49 0 0 0 MAR21 29.00 C 0.00 0.00 0.00 28.37 -0.59 48 0 0 0 MAR21 30.00 C 0.00 0.00 0.00 27.46 -0.58 48 0 1 0 MAR21 31.00 C 0.00 0.00 0.00 26.56 -0.57 48 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 25.68 -0.55 48 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 24.81 -0.54 48 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 23.96 -0.52 48 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 23.12 -0.51 48 0 0 0 MAR21 36.00 C 0.00 0.00 0.00 22.30 -0.49 48 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 21.50 -0.48 48 0 1 0 MAR21 38.00 C 0.00 0.00 0.00 20.71 -0.46 48 0 1 0 MAR21 39.00 C 0.00 0.00 0.00 19.95 -0.44 48 0 35 0 MAR21 40.00 C 0.00 0.00 0.00 19.20 -0.43 48 0 20 0 MAR21 41.00 C 0.00 0.00 0.00 18.47 -0.41 48 0 8 0 MAR21 42.00 C 0.00 0.00 0.00 17.77 -0.39 48 0 7 0 MAR21 43.00 C 0.00 0.00 0.00 17.08 -0.37 48 0 2 0 MAR21 44.00 C 0.00 0.00 0.00 16.41 -0.35 48 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 15.76 -0.34 48 0 20 0 MAR21 46.00 C 0.00 0.00 0.00 15.13 -0.32 48 0 16 0 MAR21 47.00 C 0.00 0.00 0.00 14.52 -0.65 48 0 30 0 MAR21 48.00 C 0.00 0.00 0.00 13.93 -0.57 48 0 34 0 MAR21 49.00 C 0.00 0.00 0.00 13.36 -0.27 48 0 17 0 MAR21 50.00 C 0.00 0.00 0.00 12.81 -0.25 48 0 50 0 MAR21 52.50 C 0.00 0.00 0.00 11.51 -0.21 48 0 131 0 MAR21 55.00 C 0.00 0.00 0.00 10.33 -0.17 48 0 314 0 MAR21 57.50 C 0.00 0.00 0.00 9.23 -0.14 48 0 4 0 MAR21 60.00 C 0.00 0.00 0.00 8.22 -0.02 48 0 30 0 MAR21 62.50 C 0.00 0.00 0.00 7.34 +0.01 48 0 45 0 MAR21 65.00 C 7.10 7.10 7.10 6.55 +0.02 48 15 47 +15 MAR21 67.50 C 6.70 6.70 6.70 5.85 +0.03 48 15 51 0 MAR21 70.00 C 0.00 0.00 0.00 5.25 +0.06 48 0 49 0 MAR21 72.50 C 0.00 0.00 0.00 4.58 -0.10 48 0 200 0 MAR21 75.00 C 0.00 0.00 0.00 4.10 -0.01 48 0 0 0 MAR21 77.50 C 0.00 0.00 0.00 3.76 +0.07 49 0 16 0 MAR21 80.00 C 0.00 0.00 0.00 3.30 - 48 0 0 - JUN21 30.00 C 0.00 0.00 0.00 27.71 -0.55 47 0 0 0 JUN21 31.00 C 0.00 0.00 0.00 26.84 -0.54 47 0 0 0 JUN21 32.00 C 0.00 0.00 0.00 25.98 -0.53 47 0 0 0 JUN21 33.00 C 0.00 0.00 0.00 25.16 -0.50 47 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 24.34 -0.49 47 0 0 0 JUN21 35.00 C 0.00 0.00 0.00 23.52 -0.49 47 0 0 0 JUN21 36.00 C 0.00 0.00 0.00 22.76 -0.44 47 0 0 0 JUN21 37.00 C 0.00 0.00 0.00 21.99 -0.44 47 0 0 0 JUN21 38.00 C 0.00 0.00 0.00 21.23 -0.43 47 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 20.51 -0.40 47 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 19.81 -0.38 47 0 42 0 JUN21 41.00 C 0.00 0.00 0.00 19.12 -0.36 47 0 6 0 JUN21 42.00 C 0.00 0.00 0.00 18.42 -0.37 47 0 18 0 JUN21 43.00 C 0.00 0.00 0.00 17.79 -0.32 47 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 17.16 -0.31 47 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 16.54 -0.30 47 0 21 0 JUN21 46.00 C 0.00 0.00 0.00 15.92 -0.30 47 0 11 0 JUN21 47.00 C 0.00 0.00 0.00 15.35 -0.26 47 0 3 0 JUN21 48.00 C 16.30 16.40 16.30 14.81 -0.23 47 4 2 -2 JUN21 49.00 C 15.40 15.40 15.35 14.27 -0.22 47 4 5 -4 JUN21 50.00 C 14.70 14.70 14.70 13.73 -0.22 47 2 8 -2 JUN21 52.50 C 0.00 0.00 0.00 12.50 -0.16 47 0 3 0 JUN21 55.00 C 11.50 11.60 11.50 11.60 +0.10 49 4 6 +4 JUN21 57.50 C 11.00 11.00 10.90 10.46 -0.05 48 4 28 +4 JUN21 60.00 C 9.90 9.90 9.50 9.64 +0.16 49 4 33 +2 JUN21 62.50 C 8.99 8.99 8.99 8.55 -0.01 48 15 15 +15 JUN21 65.00 C 0.00 0.00 0.00 7.74 +0.01 48 0 5 0 JUN21 67.50 C 0.00 0.00 0.00 7.01 +0.02 48 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 6.36 +0.04 48 0 0 0 JUN21 72.50 C 6.04 6.04 6.04 5.74 +0.02 47 15 15 +15 JUN21 75.00 C 0.00 0.00 0.00 5.17 -0.10 47 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 4.76 - 48 0 0 - JUN21 80.00 C 0.00 0.00 0.00 4.27 - 47 0 0 - TOTAL CALL 2,074 13,632 +372 JUL20 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 170 0 JUL20 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 24 0 JUL20 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUL20 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0 JUL20 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 38 0 JUL20 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 265 0 JUL20 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 53 0 JUL20 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0 JUL20 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 228 0 JUL20 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 124 0 JUL20 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 97 0 JUL20 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 170 0 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 284 0 JUL20 40.00 P 0.08 0.08 0.07 0.01 -0.01 54 11 223 -4 JUL20 41.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 95 0 JUL20 42.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 109 0 JUL20 43.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 134 0 JUL20 44.00 P 0.14 0.15 0.13 0.08 -0.02 54 12 186 0 JUL20 45.00 P 0.17 0.21 0.16 0.13 -0.02 55 26 127 -19 JUL20 46.00 P 0.00 0.00 0.00 0.19 -0.03 55 0 115 0 JUL20 47.00 P 0.24 0.25 0.24 0.27 -0.03 55 7 322 +7 JUL20 48.00 P 0.32 0.32 0.32 0.38 -0.04 55 2 253 0 JUL20 49.00 P 0.57 0.57 0.41 0.50 -0.05 54 13 155 +1 JUL20 50.00 P 0.69 0.69 0.51 0.66 -0.04 53 34 239 0 JUL20 52.50 P 1.37 1.37 0.90 1.25 -0.02 53 261 193 +65 JUL20 55.00 P 2.17 2.28 1.58 2.19 +0.03 54 226 224 +165 JUL20 57.50 P 2.90 3.63 2.65 3.46 +0.07 54 119 130 +18 JUL20 60.00 P 5.23 5.23 4.18 5.13 +0.16 57 101 93 +68 JUL20 62.50 P 5.69 6.26 5.69 6.81 +0.26 54 36 36 +36 JUL20 65.00 P 0.00 0.00 0.00 8.84 +0.34 54 0 0 0 JUL20 67.50 P 0.00 0.00 0.00 11.05 +0.43 54 0 0 0 JUL20 70.00 P 0.00 0.00 0.00 13.37 +0.50 54 0 0 0 JUL20 72.50 P 0.00 0.00 0.00 15.76 +0.55 54 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 18.20 +0.59 54 0 0 0 JUL20 77.50 P 0.00 0.00 0.00 20.67 - 54 0 0 - JUL20 80.00 P 0.00 0.00 0.00 23.16 - 56 0 0 - AUG20 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0 AUG20 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0 AUG20 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0 AUG20 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0 AUG20 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0 AUG20 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0 AUG20 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0 AUG20 34.00 P 0.09 0.09 0.09 0.01 0.00 51 1 29 0 AUG20 35.00 P 0.00 0.00 0.00 0.02 0.00 52 0 20 0 AUG20 36.00 P 0.00 0.00 0.00 0.03 0.00 52 0 88 0 AUG20 37.00 P 0.00 0.00 0.00 0.05 0.00 52 0 103 0 AUG20 38.00 P 0.00 0.00 0.00 0.07 0.00 52 0 203 0 AUG20 39.00 P 0.00 0.00 0.00 0.10 0.00 52 0 74 0 AUG20 40.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 31 0 AUG20 41.00 P 0.00 0.00 0.00 0.19 0.00 52 0 185 0 AUG20 42.00 P 0.36 0.36 0.34 0.27 +0.02 52 2 54 -2 AUG20 43.00 P 0.44 0.44 0.44 0.35 +0.01 52 2 206 0 AUG20 44.00 P 0.00 0.00 0.00 0.47 +0.02 53 0 99 0 AUG20 45.00 P 0.60 0.63 0.60 0.59 +0.03 52 21 87 +20 AUG20 46.00 P 0.72 0.72 0.72 0.75 +0.03 52 21 48 +20 AUG20 47.00 P 0.86 0.98 0.84 0.93 +0.04 52 20 209 +7 AUG20 48.00 P 1.22 1.22 1.00 1.15 +0.05 53 3 67 -2 AUG20 49.00 P 1.38 1.38 1.38 1.37 +0.05 52 5 61 0 AUG20 50.00 P 1.60 1.71 1.60 1.65 +0.04 52 3 152 +1 AUG20 52.50 P 1.98 2.31 1.98 2.45 +0.05 52 37 46 +36 AUG20 55.00 P 3.00 3.47 2.98 3.46 +0.03 51 62 61 +48 AUG20 57.50 P 4.42 4.80 4.42 4.85 +0.22 52 13 53 +3 AUG20 60.00 P 6.53 6.53 5.70 6.43 +0.21 53 94 104 +84 AUG20 62.50 P 7.57 7.57 7.44 8.03 +0.11 52 40 61 +40 AUG20 65.00 P 8.69 8.90 8.69 9.90 +0.40 52 19 19 +19 AUG20 67.50 P 0.00 0.00 0.00 11.91 +0.44 52 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 14.04 +0.47 52 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 16.27 +0.51 52 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 18.57 +0.54 52 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 20.93 - 52 0 0 - AUG20 80.00 P 0.00 0.00 0.00 23.33 - 52 0 0 - SEP20 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 500 0 SEP20 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 500 0 SEP20 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP20 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0 SEP20 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0 SEP20 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP20 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0 SEP20 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0 SEP20 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0 SEP20 31.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 2 0 SEP20 32.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 15 0 SEP20 33.00 P 0.00 0.00 0.00 0.04 0.00 50 0 2 0 SEP20 34.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 21 0 SEP20 35.00 P 0.00 0.00 0.00 0.08 0.00 49 0 83 0 SEP20 36.00 P 0.00 0.00 0.00 0.11 0.00 49 0 71 0 SEP20 37.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 28 0 SEP20 38.00 P 0.00 0.00 0.00 0.21 +0.02 50 0 71 0 SEP20 39.00 P 0.00 0.00 0.00 0.28 +0.03 50 0 166 0 SEP20 40.00 P 0.00 0.00 0.00 0.35 +0.02 49 0 91 0 SEP20 41.00 P 0.00 0.00 0.00 0.46 +0.05 50 0 64 0 SEP20 42.00 P 0.00 0.00 0.00 0.57 +0.04 50 0 153 0 SEP20 43.00 P 0.92 0.92 0.92 0.72 +0.07 50 10 65 -10 SEP20 44.00 P 0.89 0.89 0.89 0.89 +0.06 50 4 220 -2 SEP20 45.00 P 1.08 1.10 1.08 1.07 +0.07 50 2 21 +2 SEP20 46.00 P 1.20 1.20 1.20 1.29 +0.08 50 5 252 +5 SEP20 47.00 P 0.00 0.00 0.00 1.52 +0.09 50 0 89 0 SEP20 48.00 P 1.70 1.70 1.70 1.80 +0.10 50 1 96 -1 SEP20 49.00 P 2.15 2.15 2.15 2.09 +0.11 50 1 66 0 SEP20 50.00 P 0.00 0.00 0.00 2.43 +0.14 50 0 273 0 SEP20 52.50 P 2.90 3.37 2.90 3.27 +0.06 49 6 183 +3 SEP20 55.00 P 4.20 4.51 3.76 4.43 +0.12 49 46 14 -15 SEP20 57.50 P 5.86 5.86 5.11 5.81 +0.26 50 70 98 -34 SEP20 60.00 P 7.40 7.40 6.27 7.34 +0.25 51 58 556 +54 SEP20 62.50 P 7.81 7.81 7.81 8.88 +0.08 49 10 55 +10 SEP20 65.00 P 0.00 0.00 0.00 10.70 +0.39 49 0 33 0 SEP20 67.50 P 0.00 0.00 0.00 12.64 +0.44 49 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 14.68 +0.48 49 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 16.80 +0.49 49 0 0 0 SEP20 75.00 P 0.00 0.00 0.00 19.02 +0.52 49 0 0 0 SEP20 77.50 P 0.00 0.00 0.00 21.30 +0.56 49 0 0 0 SEP20 80.00 P 0.00 0.00 0.00 23.62 +0.57 50 0 0 0 SEP20 82.50 P 0.00 0.00 0.00 25.99 +0.59 50 0 0 0 SEP20 85.00 P 0.00 0.00 0.00 28.39 +0.61 50 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 30.81 +0.61 50 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 33.26 +0.63 50 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 35.71 +0.62 49 0 0 0 OCT20 39.00 P 0.00 0.00 0.00 0.47 +0.03 48 0 16 0 OCT20 40.00 P 0.00 0.00 0.00 0.59 +0.04 48 0 5 0 OCT20 41.00 P 0.00 0.00 0.00 0.71 +0.04 48 0 15 0 OCT20 42.00 P 0.00 0.00 0.00 0.91 +0.09 49 0 0 0 OCT20 43.00 P 1.20 1.20 1.20 1.08 +0.06 49 1 25 +1 OCT20 44.00 P 0.00 0.00 0.00 1.29 +0.09 49 0 5 0 OCT20 45.00 P 1.53 1.53 1.53 1.51 +0.08 49 1 16 +1 OCT20 46.00 P 0.00 0.00 0.00 1.76 +0.10 49 0 15 0 OCT20 47.00 P 0.00 0.00 0.00 2.05 +0.11 49 0 13 0 OCT20 48.00 P 0.00 0.00 0.00 2.34 +0.11 49 0 28 0 OCT20 49.00 P 0.00 0.00 0.00 2.69 +0.15 49 0 32 0 OCT20 50.00 P 2.88 2.88 2.88 3.05 +0.15 49 15 23 +14 OCT20 52.50 P 0.00 0.00 0.00 4.05 +0.16 49 0 14 0 OCT20 55.00 P 0.00 0.00 0.00 5.20 +0.21 49 0 11 0 OCT20 57.50 P 0.00 0.00 0.00 6.53 +0.25 49 0 0 0 OCT20 60.00 P 0.00 0.00 0.00 8.05 +0.28 49 0 0 0 OCT20 62.50 P 9.01 9.01 9.01 9.71 +0.30 49 10 10 +10 OCT20 65.00 P 0.00 0.00 0.00 11.38 +0.39 48 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 13.25 +0.43 48 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 15.24 +0.44 48 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 17.32 +0.48 48 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 19.46 +0.50 48 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 21.68 - 48 0 0 - OCT20 80.00 P 0.00 0.00 0.00 23.95 - 48 0 0 - DEC20 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0 DEC20 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0 DEC20 24.00 P 0.00 0.00 0.00 0.02 0.00 48 0 2 0 DEC20 27.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0 DEC20 28.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 2 0 DEC20 29.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 1 0 DEC20 30.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 12 0 DEC20 31.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 90 0 DEC20 32.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 3 0 DEC20 33.00 P 0.00 0.00 0.00 0.32 +0.04 48 0 27 0 DEC20 34.00 P 0.00 0.00 0.00 0.41 +0.06 48 0 35 0 DEC20 35.00 P 0.00 0.00 0.00 0.50 +0.06 48 0 2 0 DEC20 36.00 P 0.00 0.00 0.00 0.61 +0.08 48 0 1 0 DEC20 37.00 P 0.00 0.00 0.00 0.74 +0.08 48 0 4 0 DEC20 38.00 P 0.00 0.00 0.00 0.88 +0.10 48 0 264 0 DEC20 39.00 P 0.00 0.00 0.00 1.05 +0.12 48 0 22 0 DEC20 40.00 P 1.60 1.60 1.60 1.26 +0.16 49 1 3 +1 DEC20 41.00 P 0.00 0.00 0.00 1.42 +0.11 48 0 16 0 DEC20 42.00 P 0.00 0.00 0.00 1.65 +0.15 48 0 9 0 DEC20 43.00 P 0.00 0.00 0.00 1.88 +0.16 48 0 34 0 DEC20 44.00 P 0.00 0.00 0.00 2.15 +0.20 48 0 21 0 DEC20 45.00 P 2.35 2.80 2.35 2.45 +0.14 48 6 91 +5 DEC20 46.00 P 0.00 0.00 0.00 2.74 +0.13 48 0 173 0 DEC20 47.00 P 0.00 0.00 0.00 3.08 +0.16 48 0 10 0 DEC20 48.00 P 0.00 0.00 0.00 3.45 +0.16 48 0 52 0 DEC20 49.00 P 0.00 0.00 0.00 3.93 +0.26 49 0 47 0 DEC20 50.00 P 3.90 3.96 3.90 4.34 +0.30 49 4 40 0 DEC20 52.50 P 5.31 5.31 5.31 5.44 +0.31 49 15 54 0 DEC20 55.00 P 6.08 6.08 5.95 6.63 +0.27 49 3 13 -3 DEC20 57.50 P 0.00 0.00 0.00 7.98 +0.38 49 0 131 0 DEC20 60.00 P 0.00 0.00 0.00 9.48 +0.41 49 0 15 0 DEC20 62.50 P 0.00 0.00 0.00 11.07 +0.48 48 0 1 0 DEC20 65.00 P 0.00 0.00 0.00 12.76 +0.48 48 0 25 0 DEC20 67.50 P 0.00 0.00 0.00 14.61 +0.52 48 0 13 0 DEC20 70.00 P 0.00 0.00 0.00 16.49 +0.54 48 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 18.50 +0.56 48 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 20.53 +0.58 48 0 0 0 DEC20 77.50 P 0.00 0.00 0.00 22.67 +0.59 48 0 0 0 DEC20 80.00 P 0.00 0.00 0.00 24.82 +0.60 48 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 27.06 +0.61 48 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 29.30 +0.61 48 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 31.61 +0.63 48 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 33.93 +0.63 48 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 36.28 +0.64 48 0 0 0 MAR21 22.00 P 0.33 0.33 0.33 0.05 +0.01 48 2 91 0 MAR21 23.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 17 0 MAR21 24.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 5 0 MAR21 27.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 1 0 MAR21 28.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 4 0 MAR21 29.00 P 0.00 0.00 0.00 0.36 +0.06 48 0 17 0 MAR21 30.00 P 0.00 0.00 0.00 0.45 +0.08 48 0 20 0 MAR21 31.00 P 0.00 0.00 0.00 0.54 +0.08 48 0 3 0 MAR21 32.00 P 0.00 0.00 0.00 0.65 +0.10 48 0 46 0 MAR21 33.00 P 0.00 0.00 0.00 0.78 +0.11 48 0 5 0 MAR21 34.00 P 0.00 0.00 0.00 0.92 +0.12 48 0 28 0 MAR21 35.00 P 0.00 0.00 0.00 1.08 +0.15 48 0 23 0 MAR21 36.00 P 0.00 0.00 0.00 1.26 +0.16 48 0 51 0 MAR21 37.00 P 0.00 0.00 0.00 1.44 +0.16 48 0 2 0 MAR21 38.00 P 0.00 0.00 0.00 1.71 +0.25 49 0 17 0 MAR21 39.00 P 0.00 0.00 0.00 1.90 +0.22 48 0 7 0 MAR21 40.00 P 0.00 0.00 0.00 2.14 +0.22 48 0 18 0 MAR21 41.00 P 0.00 0.00 0.00 2.40 +0.24 48 0 20 0 MAR21 42.00 P 0.00 0.00 0.00 2.70 +0.20 48 0 4 0 MAR21 43.00 P 0.00 0.00 0.00 3.01 +0.28 48 0 6 0 MAR21 44.00 P 0.00 0.00 0.00 3.31 +0.28 48 0 4 0 MAR21 45.00 P 3.60 3.60 3.60 3.79 +0.35 49 5 21 +1 MAR21 46.00 P 0.00 0.00 0.00 4.05 +0.23 48 0 54 0 MAR21 47.00 P 0.00 0.00 0.00 4.43 +0.22 48 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 4.81 +0.21 48 0 30 0 MAR21 49.00 P 0.00 0.00 0.00 5.42 +0.42 49 0 15 0 MAR21 50.00 P 5.22 5.22 5.22 5.89 +0.42 49 1 21 +1 MAR21 52.50 P 6.77 7.09 6.54 7.03 +0.42 49 379 379 +379 MAR21 55.00 P 0.00 0.00 0.00 8.27 +0.51 49 0 3 0 MAR21 57.50 P 0.00 0.00 0.00 9.64 +0.54 49 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 11.14 +0.57 48 0 1 0 MAR21 62.50 P 0.00 0.00 0.00 12.74 +0.59 48 0 0 0 MAR21 65.00 P 0.00 0.00 0.00 14.46 +0.59 48 0 0 0 MAR21 67.50 P 0.00 0.00 0.00 16.21 +0.62 48 0 0 0 MAR21 70.00 P 0.00 0.00 0.00 18.09 +0.63 48 0 1 0 MAR21 72.50 P 0.00 0.00 0.00 19.98 +0.63 48 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 21.99 +0.66 48 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 24.02 +0.66 48 0 1 0 MAR21 80.00 P 0.00 0.00 0.00 26.09 - 48 0 0 - JUN21 30.00 P 0.00 0.00 0.00 0.81 +0.13 47 0 3 0 JUN21 31.00 P 0.00 0.00 0.00 0.94 +0.13 47 0 0 0 JUN21 32.00 P 0.00 0.00 0.00 1.10 +0.15 47 0 0 0 JUN21 33.00 P 0.00 0.00 0.00 1.28 +0.17 47 0 5 0 JUN21 34.00 P 0.00 0.00 0.00 1.47 +0.18 47 0 0 0 JUN21 35.00 P 0.00 0.00 0.00 1.67 +0.19 47 0 0 0 JUN21 36.00 P 0.00 0.00 0.00 1.91 +0.23 47 0 5 0 JUN21 37.00 P 0.00 0.00 0.00 2.16 +0.24 47 0 5 0 JUN21 38.00 P 0.00 0.00 0.00 2.41 +0.24 47 0 6 0 JUN21 39.00 P 0.00 0.00 0.00 2.70 +0.29 47 0 1 0 JUN21 40.00 P 0.00 0.00 0.00 3.01 +0.30 47 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 3.33 +0.31 47 0 2 0 JUN21 42.00 P 0.00 0.00 0.00 3.64 +0.31 47 0 2 0 JUN21 43.00 P 0.00 0.00 0.00 4.13 +0.48 48 0 6 0 JUN21 44.00 P 0.00 0.00 0.00 4.40 +0.37 47 0 9 0 JUN21 45.00 P 4.60 4.60 4.60 4.79 +0.24 47 5 18 +5 JUN21 46.00 P 0.00 0.00 0.00 5.18 +0.24 47 0 1 0 JUN21 47.00 P 0.00 0.00 0.00 5.61 +0.27 47 0 22 0 JUN21 48.00 P 0.00 0.00 0.00 6.08 +0.28 47 0 2 0 JUN21 49.00 P 6.40 6.40 6.30 6.72 +0.44 48 4 2 -4 JUN21 50.00 P 6.60 7.30 6.60 7.15 +0.45 48 3 8 0 JUN21 52.50 P 8.10 8.38 8.08 8.36 +0.53 48 21 25 +15 JUN21 55.00 P 0.00 0.00 0.00 9.61 +0.54 47 0 6 0 JUN21 57.50 P 10.20 10.20 10.20 10.98 +0.55 47 10 12 -4 JUN21 60.00 P 11.60 12.31 11.40 12.47 +0.67 46 23 30 +23 JUN21 62.50 P 13.00 13.60 13.00 14.30 +0.64 47 8 8 +8 JUN21 65.00 P 0.00 0.00 0.00 16.03 +0.64 47 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 17.77 +0.65 47 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 19.65 +0.68 47 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 21.55 +0.69 47 0 15 0 JUN21 75.00 P 0.00 0.00 0.00 23.47 +0.70 47 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 25.51 - 47 0 0 - JUN21 80.00 P 0.00 0.00 0.00 27.55 - 47 0 0 - TOTAL PUT 1,921 12,900 +1,076 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 57.00 JUL20 41.00 C 0.00 0.00 0.00 16.02 -0.25 38 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 15.02 -0.25 0 0 2 0 JUL20 43.00 C 0.00 0.00 0.00 14.02 -0.25 0 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 13.02 -0.25 0 0 0 0 JUL20 45.00 C 13.08 13.08 13.08 12.02 -0.25 0 8 23 0 JUL20 46.00 C 0.00 0.00 0.00 11.03 -0.25 33 0 18 0 JUL20 47.00 C 0.00 0.00 0.00 10.03 -0.25 30 0 0 0 JUL20 48.00 C 0.00 0.00 0.00 9.04 -0.25 30 0 1 0 JUL20 49.00 C 8.78 8.78 8.78 8.06 -0.26 30 6 29 0 JUL20 50.00 C 8.12 8.12 7.68 7.10 -0.25 30 17 85 +13 JUL20 52.50 C 5.46 5.46 4.65 4.69 -0.38 25 20 380 -4 JUL20 55.00 C 3.65 3.65 2.71 2.85 -0.23 29 37 565 -13 JUL20 57.50 C 2.33 2.33 1.74 1.51 -0.18 30 114 714 +20 JUL20 60.00 C 1.50 1.50 0.66 0.68 -0.16 30 824 974 +384 JUL20 62.50 C 0.77 0.77 0.38 0.28 -0.07 31 17 247 +2 JUL20 65.00 C 0.37 0.37 0.26 0.10 -0.02 31 118 155 +3 JUL20 67.50 C 0.15 0.15 0.15 0.03 -0.01 31 17 223 +17 JUL20 70.00 C 0.07 0.07 0.07 0.01 0.00 32 2 99 +2 JUL20 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0 JUL20 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0 JUL20 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0 JUL20 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,500 0 JUL20 82.50 C 0.02 0.03 0.02 0.01 0.00 54 130 1,630 +130 AUG20 41.00 C 0.00 0.00 0.00 16.05 -0.25 32 0 0 0 AUG20 42.00 C 0.00 0.00 0.00 15.06 -0.25 33 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 14.07 -0.25 32 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 13.09 -0.25 33 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 12.11 -0.25 32 0 18 0 AUG20 46.00 C 0.00 0.00 0.00 11.15 -0.25 32 0 3 0 AUG20 47.00 C 10.56 10.56 10.56 10.21 -0.25 32 1 1 0 AUG20 48.00 C 0.00 0.00 0.00 9.28 -0.25 32 0 1 0 AUG20 49.00 C 0.00 0.00 0.00 8.39 -0.24 32 0 47 0 AUG20 50.00 C 0.00 0.00 0.00 7.53 -0.24 32 0 140 0 AUG20 52.50 C 5.53 5.53 5.53 5.41 -0.33 30 3 351 -3 AUG20 55.00 C 4.84 4.84 3.79 3.78 -0.24 31 28 956 -1 AUG20 57.50 C 3.25 3.25 2.58 2.51 -0.19 31 299 678 +8 AUG20 60.00 C 2.23 2.23 1.87 1.58 -0.19 31 215 358 +40 AUG20 62.50 C 1.43 1.43 0.94 0.95 -0.16 32 4 197 0 AUG20 65.00 C 0.98 0.98 0.60 0.57 -0.07 32 101 47 -50 AUG20 67.50 C 0.70 0.70 0.70 0.31 -0.04 32 35 65 +20 AUG20 70.00 C 0.41 0.41 0.41 0.16 -0.03 32 30 140 +30 AUG20 72.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 80 0 AUG20 75.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0 AUG20 77.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0 AUG20 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG20 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 22.06 -0.25 0 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 21.07 -0.25 35 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 20.07 -0.25 32 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 19.08 -0.25 33 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 18.08 -0.25 31 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 17.10 -0.25 32 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 16.11 -0.25 31 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 15.14 -0.25 32 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 14.17 -0.25 31 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 13.22 -0.25 32 0 0 0 SEP20 45.00 C 12.48 12.48 12.48 12.28 -0.25 31 2 24 0 SEP20 46.00 C 0.00 0.00 0.00 11.37 -0.24 32 0 3 0 SEP20 47.00 C 0.00 0.00 0.00 10.47 -0.24 32 0 25 0 SEP20 48.00 C 9.98 9.98 9.98 9.61 -0.23 32 2 7 0 SEP20 49.00 C 0.00 0.00 0.00 8.77 -0.23 32 0 0 0 SEP20 50.00 C 0.00 0.00 0.00 7.97 -0.22 32 0 15 0 SEP20 52.50 C 0.00 0.00 0.00 6.03 -0.28 30 0 53 0 SEP20 55.00 C 0.00 0.00 0.00 4.46 -0.25 30 0 105 0 SEP20 57.50 C 0.00 0.00 0.00 3.21 -0.19 31 0 311 0 SEP20 60.00 C 2.81 2.81 2.27 2.26 -0.15 31 111 255 -72 SEP20 62.50 C 1.79 1.79 1.79 1.53 -0.15 31 30 288 +18 SEP20 65.00 C 1.48 1.48 1.04 1.04 -0.11 32 16 253 +6 SEP20 67.50 C 0.00 0.00 0.00 0.69 -0.05 32 0 220 0 SEP20 70.00 C 0.00 0.00 0.00 0.43 -0.04 32 0 90 0 SEP20 72.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 15 0 SEP20 75.00 C 0.38 0.38 0.38 0.16 -0.02 32 30 36 +30 SEP20 77.50 C 0.25 0.25 0.25 0.10 -0.01 32 1 136 0 SEP20 80.00 C 0.20 0.20 0.19 0.06 0.00 32 61 61 +61 SEP20 82.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 15.24 -0.24 31 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 14.30 -0.24 31 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 13.37 -0.24 31 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 12.47 -0.23 31 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 11.59 -0.22 31 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 10.73 -0.21 31 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 9.90 -0.21 31 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 9.10 -0.20 31 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 8.34 -0.19 31 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 6.52 -0.27 30 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 4.99 -0.22 30 0 0 0 OCT20 57.50 C 4.25 4.25 4.18 3.73 -0.20 30 3 3 +3 OCT20 60.00 C 0.00 0.00 0.00 2.77 -0.15 31 0 0 0 OCT20 62.50 C 2.29 2.29 2.29 2.01 -0.13 31 1 1 +1 OCT20 65.00 C 0.00 0.00 0.00 1.47 -0.08 31 0 0 0 OCT20 67.50 C 1.51 1.51 1.14 1.04 -0.04 31 44 29 +29 OCT20 70.00 C 0.99 0.99 0.99 0.71 -0.03 31 15 15 +15 OCT20 72.50 C 0.00 0.00 0.00 0.48 -0.02 31 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0 OCT20 77.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0 OCT20 80.00 C 0.00 0.00 0.00 0.13 - 31 0 0 - DEC20 37.00 C 0.00 0.00 0.00 20.22 -0.25 31 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 19.26 -0.24 31 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 18.31 -0.24 31 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 17.37 -0.23 31 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 16.44 -0.23 31 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 15.54 -0.22 31 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 14.65 -0.21 31 0 1 0 DEC20 44.00 C 0.00 0.00 0.00 13.78 -0.21 31 0 0 0 DEC20 45.00 C 13.28 13.32 13.28 12.93 -0.21 31 4 4 0 DEC20 46.00 C 0.00 0.00 0.00 12.11 -0.20 31 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 11.31 -0.19 31 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 10.54 -0.19 31 0 15 0 DEC20 49.00 C 0.00 0.00 0.00 9.81 -0.17 31 0 0 0 DEC20 50.00 C 0.00 0.00 0.00 9.10 -0.17 31 0 30 0 DEC20 52.50 C 0.00 0.00 0.00 7.47 -0.15 31 0 68 0 DEC20 55.00 C 6.35 6.35 6.35 6.06 -0.14 31 1 1,708 -1 DEC20 57.50 C 0.00 0.00 0.00 4.76 -0.16 31 0 1 0 DEC20 60.00 C 3.99 4.00 3.99 3.73 -0.13 30 45 125 +45 DEC20 62.50 C 2.97 2.97 2.97 2.91 -0.11 31 15 112 -13 DEC20 65.00 C 0.00 0.00 0.00 2.25 -0.10 31 0 1,681 0 DEC20 67.50 C 0.00 0.00 0.00 1.73 -0.08 31 0 80 0 DEC20 70.00 C 1.33 1.33 1.33 1.33 -0.03 31 50 44 -6 DEC20 72.50 C 0.00 0.00 0.00 1.00 -0.05 31 0 115 0 DEC20 75.00 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0 DEC20 77.50 C 0.00 0.00 0.00 0.55 -0.01 31 0 25 0 DEC20 80.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 75 0 DEC20 82.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 20.46 -0.23 31 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 19.54 -0.22 31 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 18.63 -0.22 31 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 17.74 -0.21 31 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 16.86 -0.21 31 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 16.01 -0.20 31 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 15.18 -0.19 31 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 14.36 -0.19 31 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 13.58 -0.17 31 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 12.81 -0.17 31 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 12.07 -0.17 31 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 11.36 -0.15 31 0 0 0 MAR21 49.00 C 0.00 0.00 0.00 10.68 -0.14 31 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 10.02 -0.13 31 0 4 0 MAR21 52.50 C 0.00 0.00 0.00 8.50 -0.11 31 0 2 0 MAR21 55.00 C 0.00 0.00 0.00 7.15 -0.09 31 0 0 0 MAR21 57.50 C 0.00 0.00 0.00 5.88 -0.14 30 0 22 0 MAR21 60.00 C 0.00 0.00 0.00 4.87 -0.11 30 0 49 0 MAR21 62.50 C 0.00 0.00 0.00 3.99 -0.09 30 0 51 0 MAR21 65.00 C 0.00 0.00 0.00 3.25 -0.08 30 0 1 0 MAR21 67.50 C 0.00 0.00 0.00 2.65 -0.07 30 0 1 0 MAR21 70.00 C 0.00 0.00 0.00 2.15 -0.06 30 0 30 0 MAR21 72.50 C 0.00 0.00 0.00 1.77 -0.03 31 0 1 0 MAR21 75.00 C 0.00 0.00 0.00 1.42 0.00 31 0 10 0 MAR21 77.50 C 0.00 0.00 0.00 1.13 0.00 31 0 0 0 MAR21 80.00 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0 MAR21 82.50 C 0.00 0.00 0.00 0.72 +0.01 31 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 17.12 -0.18 31 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 16.30 -0.16 31 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 15.49 -0.16 31 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 14.71 -0.15 31 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 13.95 -0.15 31 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 13.22 -0.13 31 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 12.51 -0.12 31 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 11.83 -0.11 31 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 11.16 -0.11 31 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 10.54 -0.09 31 0 0 0 JUN21 52.50 C 0.00 0.00 0.00 9.07 -0.06 31 0 20 0 JUN21 55.00 C 0.00 0.00 0.00 7.92 -0.11 32 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 6.71 -0.11 32 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 5.67 -0.07 32 0 5 0 JUN21 62.50 C 0.00 0.00 0.00 4.77 -0.05 32 0 0 0 JUN21 65.00 C 3.97 3.97 3.97 3.97 -0.09 31 15 16 +15 JUN21 67.50 C 0.00 0.00 0.00 3.35 -0.03 31 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 2.77 +0.03 31 0 0 0 JUN21 72.50 C 0.00 0.00 0.00 2.32 +0.03 31 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 1.91 -0.01 31 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 1.60 +0.03 31 0 0 0 JUN21 80.00 C 0.00 0.00 0.00 1.31 +0.03 31 0 0 0 JUN21 82.50 C 0.00 0.00 0.00 1.09 +0.03 31 0 0 0 TOTAL CALL 2,472 16,153 +729 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0 JUL20 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0 JUL20 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 147 0 JUL20 48.00 P 0.00 0.00 0.00 0.02 0.00 31 0 160 0 JUL20 49.00 P 0.10 0.10 0.10 0.04 -0.01 31 20 339 0 JUL20 50.00 P 0.14 0.16 0.14 0.08 0.00 31 32 724 -7 JUL20 52.50 P 0.29 0.36 0.29 0.32 0.00 31 511 1,081 +452 JUL20 55.00 P 0.79 0.95 0.79 0.94 +0.03 31 129 778 -19 JUL20 57.50 P 1.65 2.12 1.65 2.09 +0.08 32 335 573 +15 JUL20 60.00 P 3.58 3.58 3.42 3.79 +0.15 33 50 191 +50 JUL20 62.50 P 0.00 0.00 0.00 5.75 +0.19 31 0 15 0 JUL20 65.00 P 0.00 0.00 0.00 8.07 +0.22 30 0 63 0 JUL20 67.50 P 0.00 0.00 0.00 10.51 +0.24 30 0 0 0 JUL20 70.00 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0 JUL20 72.50 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 18.00 +0.25 0 0 0 0 JUL20 77.50 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0 JUL20 80.00 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 25.50 +0.25 0 0 0 0 AUG20 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0 AUG20 42.00 P 0.00 0.00 0.00 0.02 0.00 34 0 35 0 AUG20 43.00 P 0.00 0.00 0.00 0.03 0.00 34 0 59 0 AUG20 44.00 P 0.00 0.00 0.00 0.04 0.00 32 0 9 0 AUG20 45.00 P 0.00 0.00 0.00 0.07 0.00 33 0 36 0 AUG20 46.00 P 0.00 0.00 0.00 0.10 0.00 32 0 135 0 AUG20 47.00 P 0.00 0.00 0.00 0.16 0.00 32 0 245 0 AUG20 48.00 P 0.34 0.34 0.34 0.23 0.00 32 36 139 0 AUG20 49.00 P 0.00 0.00 0.00 0.34 0.00 32 0 238 0 AUG20 50.00 P 0.00 0.00 0.00 0.49 +0.01 32 0 313 0 AUG20 52.50 P 1.01 1.06 0.98 1.03 +0.03 33 118 429 -17 AUG20 55.00 P 1.76 1.76 1.76 1.90 +0.06 33 14 874 -14 AUG20 57.50 P 0.00 0.00 0.00 3.13 +0.12 33 0 93 0 AUG20 60.00 P 0.00 0.00 0.00 4.71 +0.13 34 0 30 0 AUG20 62.50 P 6.12 6.12 6.12 6.42 +0.15 32 35 35 +35 AUG20 65.00 P 0.00 0.00 0.00 8.50 +0.19 32 0 0 0 AUG20 67.50 P 0.00 0.00 0.00 10.75 +0.21 32 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 13.11 +0.23 32 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 15.54 +0.24 32 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 18.01 +0.25 33 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 23.00 +0.25 0 0 0 0 AUG20 82.50 P 0.00 0.00 0.00 25.50 +0.25 0 0 0 0 SEP20 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 590 0 SEP20 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 561 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0 SEP20 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0 SEP20 39.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0 SEP20 40.00 P 0.00 0.00 0.00 0.03 0.00 32 0 10 0 SEP20 41.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 SEP20 42.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0 SEP20 43.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0 SEP20 44.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 13 0 SEP20 45.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 18 0 SEP20 46.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 15 0 SEP20 47.00 P 0.00 0.00 0.00 0.40 +0.01 32 0 60 0 SEP20 48.00 P 0.00 0.00 0.00 0.54 +0.02 32 0 107 0 SEP20 49.00 P 0.00 0.00 0.00 0.70 +0.02 32 0 21 0 SEP20 50.00 P 0.88 0.94 0.84 0.91 +0.03 32 15 176 -1 SEP20 52.50 P 1.59 1.59 1.59 1.60 +0.05 32 50 100 -33 SEP20 55.00 P 2.50 2.50 2.50 2.57 +0.09 32 15 60 +15 SEP20 57.50 P 3.22 3.22 3.22 3.83 +0.15 33 10 113 -10 SEP20 60.00 P 0.00 0.00 0.00 5.37 +0.17 33 0 30 0 SEP20 62.50 P 0.00 0.00 0.00 6.98 +0.15 32 0 30 0 SEP20 65.00 P 0.00 0.00 0.00 8.95 +0.18 32 0 40 0 SEP20 67.50 P 0.00 0.00 0.00 11.08 +0.20 32 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 13.34 +0.22 32 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 15.68 +0.23 32 0 0 0 SEP20 75.00 P 0.00 0.00 0.00 18.08 +0.23 31 0 0 0 SEP20 77.50 P 0.00 0.00 0.00 20.53 +0.24 32 0 0 0 SEP20 80.00 P 0.00 0.00 0.00 23.01 +0.25 32 0 0 0 SEP20 82.50 P 0.00 0.00 0.00 25.50 +0.25 0 0 0 0 OCT20 42.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0 OCT20 43.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0 OCT20 44.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 15 0 OCT20 45.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0 OCT20 46.00 P 0.00 0.00 0.00 0.49 +0.03 31 0 0 0 OCT20 47.00 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0 OCT20 48.00 P 0.00 0.00 0.00 0.81 +0.05 31 0 0 0 OCT20 49.00 P 0.00 0.00 0.00 1.02 +0.05 31 0 15 0 OCT20 50.00 P 0.00 0.00 0.00 1.26 +0.06 31 0 0 0 OCT20 52.50 P 0.00 0.00 0.00 2.04 +0.09 32 0 0 0 OCT20 55.00 P 0.00 0.00 0.00 3.05 +0.14 32 0 0 0 OCT20 57.50 P 0.00 0.00 0.00 4.33 +0.22 32 0 0 0 OCT20 60.00 P 0.00 0.00 0.00 5.85 +0.21 32 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 7.43 +0.18 31 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 9.33 +0.20 31 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 11.39 +0.21 31 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 13.57 +0.22 31 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 15.85 +0.23 31 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 18.20 +0.24 31 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 20.60 +0.24 31 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 23.05 - 31 0 0 - DEC20 37.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 0.12 0.00 31 0 2 0 DEC20 39.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 60 0 DEC20 40.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 5 0 DEC20 41.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 16 0 DEC20 42.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0 DEC20 43.00 P 0.00 0.00 0.00 0.49 +0.03 31 0 1 0 DEC20 44.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 1 0 DEC20 45.00 P 0.00 0.00 0.00 0.79 +0.07 31 0 1 0 DEC20 46.00 P 0.00 0.00 0.00 0.94 +0.06 31 0 21 0 DEC20 47.00 P 0.00 0.00 0.00 1.15 +0.03 31 0 6 0 DEC20 48.00 P 0.00 0.00 0.00 1.37 +0.03 31 0 61 0 DEC20 49.00 P 1.85 1.85 1.85 1.69 +0.08 32 4 124 -4 DEC20 50.00 P 2.05 2.05 2.05 1.97 +0.08 32 10 338 0 DEC20 52.50 P 3.00 3.00 3.00 2.87 +0.12 32 2 113 0 DEC20 55.00 P 0.00 0.00 0.00 3.96 +0.18 32 0 19 0 DEC20 57.50 P 0.00 0.00 0.00 5.22 +0.21 31 0 20 0 DEC20 60.00 P 0.00 0.00 0.00 6.71 +0.26 32 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 8.28 +0.19 31 0 0 0 DEC20 65.00 P 0.00 0.00 0.00 10.09 +0.20 31 0 0 0 DEC20 67.50 P 0.00 0.00 0.00 12.06 +0.21 31 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 14.14 +0.23 31 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 16.31 +0.23 31 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 18.56 +0.24 31 0 0 0 DEC20 77.50 P 0.00 0.00 0.00 20.86 +0.24 31 0 0 0 DEC20 80.00 P 0.00 0.00 0.00 23.24 +0.25 31 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 25.64 +0.25 31 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 1 0 MAR21 38.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.41 +0.02 31 0 0 0 MAR21 40.00 P 0.00 0.00 0.00 0.52 +0.04 31 0 3 0 MAR21 41.00 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0 MAR21 42.00 P 0.00 0.00 0.00 0.78 +0.05 31 0 1 0 MAR21 43.00 P 0.00 0.00 0.00 0.94 +0.03 31 0 21 0 MAR21 44.00 P 0.00 0.00 0.00 1.12 +0.04 31 0 0 0 MAR21 45.00 P 1.65 1.65 1.65 1.34 +0.04 31 1 1 -1 MAR21 46.00 P 0.00 0.00 0.00 1.60 +0.08 31 0 9 0 MAR21 47.00 P 0.00 0.00 0.00 1.83 +0.04 31 0 116 0 MAR21 48.00 P 0.00 0.00 0.00 2.11 +0.04 31 0 31 0 MAR21 49.00 P 0.00 0.00 0.00 2.49 +0.12 31 0 90 0 MAR21 50.00 P 3.00 3.00 3.00 2.85 +0.12 31 4 55 0 MAR21 52.50 P 3.87 3.87 3.87 3.84 +0.14 31 15 21 +15 MAR21 55.00 P 0.00 0.00 0.00 4.96 +0.20 31 0 280 0 MAR21 57.50 P 0.00 0.00 0.00 6.24 +0.24 31 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 7.72 +0.27 31 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 9.27 +0.20 31 0 0 0 MAR21 65.00 P 0.00 0.00 0.00 11.04 +0.22 31 0 0 0 MAR21 67.50 P 0.00 0.00 0.00 12.90 +0.23 31 0 0 0 MAR21 70.00 P 0.00 0.00 0.00 14.88 +0.23 31 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 16.97 +0.24 31 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 19.11 +0.25 31 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 21.34 +0.25 31 0 0 0 MAR21 80.00 P 0.00 0.00 0.00 23.62 +0.25 31 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 25.94 +0.26 31 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 1.37 +0.10 31 0 3 0 JUN21 42.00 P 0.00 0.00 0.00 1.59 +0.10 31 0 0 0 JUN21 43.00 P 0.00 0.00 0.00 1.84 +0.13 31 0 0 0 JUN21 44.00 P 0.00 0.00 0.00 2.12 +0.13 31 0 0 0 JUN21 45.00 P 0.00 0.00 0.00 2.40 +0.12 31 0 0 0 JUN21 46.00 P 0.00 0.00 0.00 2.82 +0.24 32 0 0 0 JUN21 47.00 P 0.00 0.00 0.00 3.09 +0.16 31 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 3.55 +0.16 32 0 0 0 JUN21 49.00 P 0.00 0.00 0.00 3.97 +0.19 32 0 1 0 JUN21 50.00 P 4.40 4.40 4.24 4.38 +0.16 32 6 10 0 JUN21 52.50 P 5.40 5.40 5.40 5.45 +0.21 31 3 3 0 JUN21 55.00 P 0.00 0.00 0.00 6.68 +0.25 31 0 0 0 JUN21 57.50 P 0.00 0.00 0.00 8.08 +0.30 31 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 9.81 +0.25 31 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 11.50 +0.27 31 0 0 0 JUN21 65.00 P 0.00 0.00 0.00 13.33 +0.27 31 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 15.24 +0.28 31 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 17.22 +0.28 31 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 19.31 +0.28 31 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 21.42 +0.28 31 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 23.63 +0.28 31 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 25.85 +0.28 31 0 0 0 JUN21 82.50 P 0.00 0.00 0.00 28.15 +0.28 31 0 0 0 TOTAL PUT 1,415 10,597 +476 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AIA - AIA CLOSING PRICE HK$ 76.60 JUL20 43.00 C 0.00 0.00 0.00 33.62 -0.80 0 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 32.62 -0.80 0 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 31.62 -0.80 0 0 0 0 JUL20 46.00 C 0.00 0.00 0.00 30.62 -0.80 0 0 0 0 JUL20 47.00 C 0.00 0.00 0.00 29.62 -0.80 0 0 0 0 JUL20 48.00 C 0.00 0.00 0.00 28.62 -0.80 0 0 0 0 JUL20 49.00 C 0.00 0.00 0.00 27.62 -0.80 0 0 0 0 JUL20 50.00 C 0.00 0.00 0.00 26.62 -0.80 0 0 0 0 JUL20 52.50 C 0.00 0.00 0.00 24.13 -0.80 52 0 0 0 JUL20 55.00 C 0.00 0.00 0.00 21.63 -0.80 45 0 0 0 JUL20 57.50 C 21.00 21.00 21.00 19.13 -0.80 38 5 5 -1 JUL20 60.00 C 0.00 0.00 0.00 16.63 -0.80 31 0 28 0 JUL20 62.50 C 0.00 0.00 0.00 14.14 -0.80 32 0 896 0 JUL20 65.00 C 0.00 0.00 0.00 11.66 -0.82 30 0 1,178 0 JUL20 67.50 C 10.80 10.80 10.50 9.53 -0.56 41 127 587 0 JUL20 70.00 C 8.29 8.35 8.29 7.18 -0.65 35 17 2,074 0 JUL20 72.50 C 7.00 7.00 5.95 5.08 -0.68 33 34 1,637 +13 JUL20 75.00 C 6.14 6.14 3.49 3.34 -0.66 32 113 1,351 +6 JUL20 77.50 C 4.40 4.50 2.38 2.03 -0.65 31 490 945 -80 JUL20 80.00 C 2.62 2.81 1.33 1.13 -0.56 31 1,279 1,365 -155 JUL20 82.50 C 2.00 2.00 0.78 0.58 -0.40 31 1,693 1,406 +73 JUL20 85.00 C 1.05 1.07 0.52 0.27 -0.26 31 796 553 +138 JUL20 87.50 C 0.80 0.86 0.34 0.12 -0.15 31 234 599 +3 JUL20 90.00 C 0.58 0.58 0.19 0.05 -0.08 31 301 698 +17 JUL20 92.50 C 0.26 0.26 0.13 0.02 -0.04 31 91 286 +42 JUL20 95.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 162 0 JUL20 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0 JUL20 100.00 C 0.06 0.06 0.06 0.01 0.00 39 3 41 +3 JUL20 102.50 C 0.04 0.04 0.03 0.01 0.00 42 64 63 +37 JUL20 105.00 C 0.04 0.04 0.02 0.01 0.00 45 100 176 +26 JUL20 107.50 C 0.00 0.00 0.00 0.01 - 49 0 0 - AUG20 43.00 C 0.00 0.00 0.00 33.65 -0.80 50 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 32.65 -0.80 46 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 31.65 -0.80 43 0 0 0 AUG20 46.00 C 0.00 0.00 0.00 30.65 -0.80 36 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 29.65 -0.80 0 0 0 0 AUG20 48.00 C 0.00 0.00 0.00 28.65 -0.80 0 0 0 0 AUG20 49.00 C 0.00 0.00 0.00 27.65 -0.80 0 0 0 0 AUG20 50.00 C 0.00 0.00 0.00 26.65 -0.81 0 0 0 0 AUG20 52.50 C 0.00 0.00 0.00 24.16 -0.80 33 0 0 0 AUG20 55.00 C 0.00 0.00 0.00 21.67 -0.80 33 0 0 0 AUG20 57.50 C 0.00 0.00 0.00 19.18 -0.81 31 0 2 0 AUG20 60.00 C 0.00 0.00 0.00 16.72 -0.81 31 0 468 0 AUG20 62.50 C 0.00 0.00 0.00 14.31 -0.80 31 0 525 0 AUG20 65.00 C 0.00 0.00 0.00 11.97 -0.81 31 0 315 0 AUG20 67.50 C 11.04 11.23 11.04 10.07 -0.63 35 30 158 -15 AUG20 70.00 C 8.70 8.70 8.70 8.00 -0.61 34 2 1,573 0 AUG20 72.50 C 8.78 8.80 6.96 6.16 -0.56 33 13 269 -11 AUG20 75.00 C 5.50 5.51 5.40 4.60 -0.60 32 41 507 +37 AUG20 77.50 C 5.43 5.43 3.76 3.33 -0.56 32 217 1,275 0 AUG20 80.00 C 3.20 3.39 2.58 2.33 -0.51 31 533 982 +311 AUG20 82.50 C 2.99 2.99 1.87 1.58 -0.42 31 185 977 +117 AUG20 85.00 C 1.68 1.69 1.55 1.03 -0.33 31 122 622 +54 AUG20 87.50 C 1.23 1.23 1.00 0.66 -0.25 31 171 425 +120 AUG20 90.00 C 0.95 0.95 0.80 0.41 -0.18 31 147 271 +84 AUG20 92.50 C 0.63 0.63 0.51 0.24 -0.13 31 41 115 +6 AUG20 95.00 C 0.41 0.41 0.41 0.14 -0.09 31 6 447 0 AUG20 97.50 C 0.48 0.48 0.27 0.08 -0.06 31 158 722 +111 AUG20 100.00 C 0.33 0.34 0.33 0.05 -0.03 31 4 320 -4 AUG20 102.50 C 0.17 0.17 0.17 0.03 -0.02 32 33 329 +22 AUG20 105.00 C 0.18 0.18 0.18 0.02 -0.01 32 3 27 -3 AUG20 107.50 C 0.09 0.09 0.09 0.01 - 32 11 11 - SEP20 39.00 C 0.00 0.00 0.00 37.65 -0.80 0 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 36.65 -0.80 0 0 20 0 SEP20 41.00 C 0.00 0.00 0.00 35.65 -0.81 0 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 34.66 -0.80 44 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 33.66 -0.80 41 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 32.66 -0.80 38 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 31.66 -0.80 32 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 30.66 -0.80 0 0 0 0 SEP20 47.00 C 0.00 0.00 0.00 29.66 -0.80 0 0 0 0 SEP20 48.00 C 0.00 0.00 0.00 28.66 -0.80 0 0 0 0 SEP20 49.00 C 0.00 0.00 0.00 27.67 -0.80 34 0 0 0 SEP20 50.00 C 0.00 0.00 0.00 26.67 -0.80 32 0 0 0 SEP20 52.50 C 0.00 0.00 0.00 24.18 -0.80 31 0 1 0 SEP20 55.00 C 0.00 0.00 0.00 21.70 -0.79 31 0 0 0 SEP20 57.50 C 0.00 0.00 0.00 19.24 -0.79 30 0 15 0 SEP20 60.00 C 0.00 0.00 0.00 16.83 -1.31 30 0 235 0 SEP20 62.50 C 0.00 0.00 0.00 14.50 -0.75 30 0 370 0 SEP20 65.00 C 0.00 0.00 0.00 12.28 -0.72 30 0 948 0 SEP20 67.50 C 0.00 0.00 0.00 10.21 -0.69 30 0 374 0 SEP20 70.00 C 0.00 0.00 0.00 8.33 -0.63 30 0 1,368 0 SEP20 72.50 C 7.64 7.84 7.64 6.87 -0.47 32 30 1,039 +14 SEP20 75.00 C 6.50 6.50 6.02 5.39 -0.44 31 55 1,990 +15 SEP20 77.50 C 5.27 5.27 4.64 4.15 -0.38 31 308 4,568 +233 SEP20 80.00 C 4.07 4.07 3.57 3.13 -0.36 31 99 927 +14 SEP20 82.50 C 3.70 3.70 2.70 2.31 -0.30 31 472 1,738 +400 SEP20 85.00 C 2.06 2.06 2.06 1.68 -0.24 31 15 535 -15 SEP20 87.50 C 2.10 2.10 1.49 1.20 -0.18 31 20 325 -14 SEP20 90.00 C 1.55 1.55 1.13 0.84 -0.14 30 163 152 +66 SEP20 92.50 C 1.00 1.11 0.92 0.58 -0.10 30 84 152 -24 SEP20 95.00 C 0.76 0.84 0.71 0.39 -0.07 30 76 90 +40 SEP20 97.50 C 0.58 0.61 0.50 0.26 -0.05 30 43 50 +23 SEP20 100.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 65 0 SEP20 102.50 C 0.30 0.30 0.30 0.11 -0.03 30 6 106 0 SEP20 105.00 C 0.23 0.23 0.23 0.07 -0.02 30 2 44 +2 SEP20 107.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 100 0 SEP20 110.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 83 0 SEP20 112.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 40 0 SEP20 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,300 0 SEP20 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 521 0 OCT20 47.00 C 0.00 0.00 0.00 29.66 -0.80 0 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 28.67 -0.80 32 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 27.67 -0.80 30 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 26.67 -0.80 29 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 24.19 -0.79 30 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 21.73 -0.78 30 0 0 0 OCT20 57.50 C 0.00 0.00 0.00 19.30 -0.78 29 0 0 0 OCT20 60.00 C 0.00 0.00 0.00 16.94 -1.20 29 0 0 0 OCT20 62.50 C 0.00 0.00 0.00 14.68 -0.73 29 0 0 0 OCT20 65.00 C 0.00 0.00 0.00 12.55 -0.68 29 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 10.58 -0.62 29 0 0 0 OCT20 70.00 C 0.00 0.00 0.00 8.79 -0.57 29 0 0 0 OCT20 72.50 C 0.00 0.00 0.00 7.42 -0.45 31 0 0 0 OCT20 75.00 C 6.71 6.71 6.71 5.99 -0.38 31 33 20 -23 OCT20 77.50 C 5.60 5.60 5.29 4.77 -0.30 30 31 33 +1 OCT20 80.00 C 4.43 4.43 4.35 3.74 -0.33 30 38 92 +38 OCT20 82.50 C 0.00 0.00 0.00 2.90 -0.26 30 0 169 0 OCT20 85.00 C 3.05 3.05 2.40 2.21 -0.22 30 25 67 +25 OCT20 87.50 C 2.12 2.12 2.12 1.66 -0.19 30 19 34 +19 OCT20 90.00 C 1.71 1.71 1.71 1.23 -0.16 30 15 42 +5 OCT20 92.50 C 1.25 1.25 1.25 0.92 -0.11 30 15 21 +15 OCT20 95.00 C 1.10 1.10 0.97 0.67 -0.08 30 35 37 +35 OCT20 97.50 C 0.00 0.00 0.00 0.48 -0.06 30 0 0 0 OCT20 100.00 C 0.64 0.64 0.64 0.34 -0.05 30 15 15 +15 OCT20 102.50 C 0.50 0.50 0.45 0.24 -0.04 30 26 26 +21 OCT20 105.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0 OCT20 107.50 C 0.00 0.00 0.00 0.12 - 30 0 0 - DEC20 39.00 C 0.00 0.00 0.00 37.65 -0.80 0 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 36.65 -0.80 0 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 35.65 -0.81 0 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 34.66 -0.80 34 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 33.66 -0.80 32 0 15 0 DEC20 44.00 C 0.00 0.00 0.00 32.66 -0.80 30 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 31.66 -0.80 27 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 30.67 -0.79 31 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 29.67 -0.80 29 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 28.68 -0.79 30 0 0 0 DEC20 49.00 C 0.00 0.00 0.00 27.69 -0.79 30 0 0 0 DEC20 50.00 C 0.00 0.00 0.00 26.70 -0.79 29 0 2 0 DEC20 52.50 C 0.00 0.00 0.00 24.25 -0.79 29 0 0 0 DEC20 55.00 C 0.00 0.00 0.00 21.86 -0.76 29 0 15 0 DEC20 57.50 C 0.00 0.00 0.00 19.54 -0.74 29 0 15 0 DEC20 60.00 C 18.90 18.90 18.90 17.33 -0.81 29 3 101 0 DEC20 62.50 C 0.00 0.00 0.00 15.23 -0.65 29 0 1,635 0 DEC20 65.00 C 0.00 0.00 0.00 13.26 -0.62 29 0 30 0 DEC20 67.50 C 0.00 0.00 0.00 11.44 -0.58 29 0 193 0 DEC20 70.00 C 0.00 0.00 0.00 9.79 -0.53 29 0 1,562 0 DEC20 72.50 C 0.00 0.00 0.00 8.57 -0.42 30 0 846 0 DEC20 75.00 C 0.00 0.00 0.00 7.22 -0.30 30 0 533 0 DEC20 77.50 C 0.00 0.00 0.00 6.02 -0.21 30 0 261 0 DEC20 80.00 C 5.55 5.55 5.55 4.97 -0.16 30 3 1,135 -3 DEC20 82.50 C 0.00 0.00 0.00 4.07 -0.14 30 0 623 0 DEC20 85.00 C 0.00 0.00 0.00 3.33 -0.11 30 0 900 0 DEC20 87.50 C 2.91 2.91 2.91 2.69 -0.10 30 15 91 0 DEC20 90.00 C 0.00 0.00 0.00 2.14 -0.13 30 0 209 0 DEC20 92.50 C 0.00 0.00 0.00 1.73 -0.10 30 0 168 0 DEC20 95.00 C 0.00 0.00 0.00 1.37 -0.09 30 0 90 0 DEC20 97.50 C 0.00 0.00 0.00 1.07 -0.08 29 0 105 0 DEC20 100.00 C 0.00 0.00 0.00 0.85 -0.06 29 0 88 0 DEC20 102.50 C 0.00 0.00 0.00 0.66 -0.04 29 0 13 0 DEC20 105.00 C 0.00 0.00 0.00 0.51 -0.04 29 0 5 0 DEC20 107.50 C 0.53 0.53 0.53 0.40 -0.02 29 10 15 +10 DEC20 110.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 174 0 DEC20 112.50 C 0.39 0.39 0.39 0.23 -0.02 29 2 26 0 DEC20 115.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 60 0 DEC20 117.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 66 0 MAR21 39.00 C 0.00 0.00 0.00 37.65 -0.80 0 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 36.65 -0.80 0 0 35 0 MAR21 41.00 C 0.00 0.00 0.00 35.66 -0.80 30 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 34.66 -0.80 28 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 33.67 -0.79 29 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 32.67 -0.80 28 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 31.69 -0.79 29 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 30.70 -0.79 28 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 29.72 -0.78 28 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 28.75 -0.78 29 0 1 0 MAR21 49.00 C 0.00 0.00 0.00 27.78 -0.77 28 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 26.83 -0.76 28 0 15 0 MAR21 52.50 C 0.00 0.00 0.00 24.49 -0.73 29 0 2 0 MAR21 55.00 C 0.00 0.00 0.00 22.23 -0.70 29 0 8 0 MAR21 57.50 C 0.00 0.00 0.00 20.06 -0.66 28 0 0 0 MAR21 60.00 C 0.00 0.00 0.00 18.00 -0.62 29 0 43 0 MAR21 62.50 C 0.00 0.00 0.00 16.04 -0.59 29 0 140 0 MAR21 65.00 C 0.00 0.00 0.00 14.23 -0.54 29 0 61 0 MAR21 67.50 C 0.00 0.00 0.00 12.56 -0.47 29 0 232 0 MAR21 70.00 C 0.00 0.00 0.00 11.00 -0.40 29 0 744 0 MAR21 72.50 C 0.00 0.00 0.00 9.85 -0.34 30 0 395 0 MAR21 75.00 C 0.00 0.00 0.00 8.57 -0.19 30 0 49 0 MAR21 77.50 C 0.00 0.00 0.00 7.39 -0.12 29 0 82 0 MAR21 80.00 C 0.00 0.00 0.00 6.30 -0.10 29 0 169 0 MAR21 82.50 C 5.76 5.76 5.70 5.36 -0.05 29 18 110 0 MAR21 85.00 C 4.94 4.94 4.75 4.58 -0.01 29 2 95 0 MAR21 87.50 C 4.10 4.10 4.10 3.89 +0.02 29 1 67 -1 MAR21 90.00 C 0.00 0.00 0.00 3.29 +0.03 29 0 32 0 MAR21 92.50 C 0.00 0.00 0.00 2.75 +0.01 29 0 57 0 MAR21 95.00 C 0.00 0.00 0.00 2.32 +0.01 29 0 62 0 MAR21 97.50 C 0.00 0.00 0.00 1.92 0.00 29 0 71 0 MAR21 100.00 C 1.71 1.71 1.71 1.61 -0.01 29 15 34 +15 MAR21 102.50 C 0.00 0.00 0.00 1.32 -0.02 29 0 15 0 MAR21 105.00 C 0.00 0.00 0.00 1.11 0.00 29 0 16 0 MAR21 107.50 C 0.00 0.00 0.00 0.90 -0.02 29 0 31 0 JUN21 43.00 C 0.00 0.00 0.00 33.72 -0.78 28 0 30 0 JUN21 44.00 C 0.00 0.00 0.00 32.75 -0.78 28 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 31.79 -0.77 28 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 30.84 -0.76 28 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 29.90 -0.75 28 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 28.96 -0.75 28 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 28.04 -0.73 28 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 27.13 -0.72 28 0 15 0 JUN21 52.50 C 0.00 0.00 0.00 24.90 -0.69 28 0 0 0 JUN21 55.00 C 0.00 0.00 0.00 22.75 -0.65 28 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 20.69 -0.62 28 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 18.74 -0.59 28 0 0 0 JUN21 62.50 C 0.00 0.00 0.00 16.91 -0.53 28 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 15.18 -0.47 28 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 13.57 -0.46 28 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 12.11 -0.39 28 0 17 0 JUN21 72.50 C 0.00 0.00 0.00 10.95 -0.16 29 0 222 0 JUN21 75.00 C 0.00 0.00 0.00 9.56 -0.15 29 0 1 0 JUN21 77.50 C 0.00 0.00 0.00 8.33 -0.11 28 0 74 0 JUN21 80.00 C 0.00 0.00 0.00 7.29 -0.08 28 0 0 0 JUN21 82.50 C 0.00 0.00 0.00 6.33 -0.11 28 0 200 0 JUN21 85.00 C 0.00 0.00 0.00 5.46 -0.16 28 0 15 0 JUN21 87.50 C 0.00 0.00 0.00 4.77 -0.12 28 0 15 0 JUN21 90.00 C 4.42 4.42 4.42 4.12 -0.12 28 1 19 +1 JUN21 92.50 C 3.57 3.57 3.57 3.59 -0.09 28 15 30 +15 JUN21 95.00 C 0.00 0.00 0.00 3.10 -0.07 28 0 20 0 JUN21 97.50 C 0.00 0.00 0.00 2.68 -0.05 28 0 1 0 JUN21 100.00 C 0.00 0.00 0.00 2.31 -0.05 28 0 10 0 JUN21 102.50 C 0.00 0.00 0.00 1.98 -0.03 28 0 30 0 JUN21 105.00 C 0.00 0.00 0.00 1.71 -0.02 28 0 12 0 JUN21 107.50 C 1.50 1.50 1.50 1.44 - 28 10 10 - TOTAL CALL 8,784 54,700 +1,893 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 660 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 544 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 192 0 JUL20 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0 JUL20 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0 JUL20 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 226 0 JUL20 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 129 0 JUL20 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 904 0 JUL20 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 608 0 JUL20 55.00 P 0.03 0.03 0.03 0.01 0.00 50 7 750 0 JUL20 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,393 0 JUL20 60.00 P 0.05 0.05 0.05 0.01 0.00 37 43 1,323 +33 JUL20 62.50 P 0.06 0.09 0.06 0.01 -0.01 32 187 2,114 -64 JUL20 65.00 P 0.10 0.13 0.10 0.04 -0.01 31 172 1,648 -137 JUL20 67.50 P 0.20 0.22 0.15 0.12 -0.04 31 384 3,379 +55 JUL20 70.00 P 0.30 0.40 0.24 0.35 -0.05 31 387 3,147 +68 JUL20 72.50 P 0.46 0.80 0.46 0.80 -0.03 30 490 1,527 +292 JUL20 75.00 P 0.85 1.58 0.85 1.58 +0.02 30 535 1,233 +198 JUL20 77.50 P 1.70 2.74 1.63 2.75 +0.05 29 332 268 +112 JUL20 80.00 P 2.95 4.05 2.85 4.45 +0.21 30 458 291 +259 JUL20 82.50 P 0.00 0.00 0.00 6.35 +0.33 29 0 1 0 JUL20 85.00 P 0.00 0.00 0.00 8.63 +0.55 30 0 11 0 JUL20 87.50 P 0.00 0.00 0.00 10.99 +0.66 31 0 1 0 JUL20 90.00 P 0.00 0.00 0.00 13.42 +0.72 30 0 0 0 JUL20 92.50 P 0.00 0.00 0.00 15.90 +0.77 0 0 216 0 JUL20 95.00 P 0.00 0.00 0.00 18.40 +0.79 0 0 200 0 JUL20 97.50 P 0.00 0.00 0.00 20.90 +0.80 0 0 60 0 JUL20 100.00 P 0.00 0.00 0.00 23.40 +0.80 0 0 0 0 JUL20 102.50 P 0.00 0.00 0.00 25.90 +0.80 0 0 0 0 JUL20 105.00 P 0.00 0.00 0.00 28.40 +0.80 0 0 0 0 JUL20 107.50 P 0.00 0.00 0.00 30.90 - 0 0 0 - AUG20 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0 AUG20 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0 AUG20 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0 AUG20 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0 AUG20 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 495 0 AUG20 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 748 0 AUG20 49.00 P 0.07 0.07 0.07 0.01 0.00 43 5 123 +5 AUG20 50.00 P 0.05 0.05 0.05 0.01 0.00 41 5 607 0 AUG20 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 411 0 AUG20 55.00 P 0.07 0.11 0.07 0.01 0.00 33 99 351 -24 AUG20 57.50 P 0.14 0.18 0.13 0.02 -0.01 31 393 2,508 -284 AUG20 60.00 P 0.20 0.22 0.19 0.06 0.00 31 50 897 -24 AUG20 62.50 P 0.26 0.26 0.26 0.14 -0.01 31 25 1,280 +14 AUG20 65.00 P 0.36 0.36 0.36 0.31 0.00 31 34 969 +34 AUG20 67.50 P 0.58 0.67 0.58 0.62 0.00 31 132 1,400 -30 AUG20 70.00 P 0.88 1.00 0.88 1.12 +0.04 31 214 1,466 +15 AUG20 72.50 P 1.51 1.77 1.39 1.77 +0.06 30 117 360 +45 AUG20 75.00 P 2.19 2.66 2.17 2.71 +0.11 30 226 345 +209 AUG20 77.50 P 3.13 4.00 3.10 4.00 +0.24 30 179 293 +179 AUG20 80.00 P 4.83 4.94 4.44 5.64 +0.36 31 98 261 +98 AUG20 82.50 P 0.00 0.00 0.00 7.42 +0.46 31 0 6 0 AUG20 85.00 P 0.00 0.00 0.00 9.33 +0.48 31 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 11.47 +0.57 31 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 13.73 +0.64 31 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 16.07 +0.68 31 0 0 0 AUG20 95.00 P 0.00 0.00 0.00 18.48 +0.72 31 0 0 0 AUG20 97.50 P 0.00 0.00 0.00 20.93 +0.75 31 0 0 0 AUG20 100.00 P 0.00 0.00 0.00 23.41 +0.78 31 0 0 0 AUG20 102.50 P 0.00 0.00 0.00 25.90 +0.79 0 0 200 0 AUG20 105.00 P 0.00 0.00 0.00 28.40 +0.80 0 0 0 0 AUG20 107.50 P 0.00 0.00 0.00 30.90 - 0 0 0 - SEP20 39.00 P 0.00 0.00 0.00 0.01 0.00 50 1,000 1,051 +1,000 SEP20 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0 SEP20 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0 SEP20 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0 SEP20 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0 SEP20 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0 SEP20 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0 SEP20 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0 SEP20 47.00 P 0.12 0.12 0.12 0.01 0.00 37 32 498 -30 SEP20 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 213 0 SEP20 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 178 0 SEP20 50.00 P 0.15 0.15 0.15 0.01 0.00 32 52 317 -6 SEP20 52.50 P 0.00 0.00 0.00 0.02 0.00 31 0 386 0 SEP20 55.00 P 0.24 0.24 0.18 0.05 +0.01 31 12 453 -7 SEP20 57.50 P 0.29 0.37 0.27 0.10 +0.01 30 289 1,367 -150 SEP20 60.00 P 0.36 0.36 0.36 0.21 +0.02 30 11 1,433 -11 SEP20 62.50 P 0.51 0.62 0.51 0.42 +0.06 30 30 806 0 SEP20 65.00 P 0.77 0.78 0.70 0.74 +0.09 30 92 3,750 -1 SEP20 67.50 P 1.10 1.28 1.05 1.21 +0.12 31 68 1,382 +42 SEP20 70.00 P 1.60 1.64 1.60 1.88 +0.18 31 16 2,040 -1 SEP20 72.50 P 2.51 2.51 2.51 2.66 +0.14 30 10 1,693 -10 SEP20 75.00 P 3.10 3.45 3.10 3.70 +0.27 30 90 2,591 -6 SEP20 77.50 P 4.26 4.74 4.05 4.99 +0.37 29 75 3,425 +33 SEP20 80.00 P 5.74 6.11 5.74 6.55 +0.37 30 68 463 0 SEP20 82.50 P 0.00 0.00 0.00 8.31 +0.48 30 0 302 0 SEP20 85.00 P 0.00 0.00 0.00 10.24 +0.58 30 0 83 0 SEP20 87.50 P 0.00 0.00 0.00 12.27 +0.62 30 0 1 0 SEP20 90.00 P 0.00 0.00 0.00 14.43 +0.67 30 0 10 0 SEP20 92.50 P 0.00 0.00 0.00 16.68 +0.71 30 0 1 0 SEP20 95.00 P 0.00 0.00 0.00 18.99 +0.73 30 0 0 0 SEP20 97.50 P 0.00 0.00 0.00 21.37 +0.76 30 0 0 0 SEP20 100.00 P 0.00 0.00 0.00 23.78 +0.77 30 0 0 0 SEP20 102.50 P 0.00 0.00 0.00 26.21 +0.77 30 0 0 0 SEP20 105.00 P 0.00 0.00 0.00 28.67 +0.78 30 0 0 0 SEP20 107.50 P 0.00 0.00 0.00 31.15 +0.79 30 0 0 0 SEP20 110.00 P 0.00 0.00 0.00 33.63 +0.80 30 0 0 0 SEP20 112.50 P 0.00 0.00 0.00 36.11 +0.79 29 0 0 0 SEP20 115.00 P 0.00 0.00 0.00 38.60 +0.79 29 0 0 0 SEP20 117.50 P 0.00 0.00 0.00 41.10 +0.80 31 0 0 0 OCT20 47.00 P 0.12 0.12 0.12 0.01 0.00 31 5 99 0 OCT20 48.00 P 0.14 0.14 0.14 0.01 0.00 30 5 15 +5 OCT20 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0 OCT20 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0 OCT20 52.50 P 0.26 0.28 0.26 0.05 +0.01 30 16 54 +16 OCT20 55.00 P 0.40 0.40 0.40 0.10 +0.01 29 2 34 +2 OCT20 57.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 30 0 OCT20 60.00 P 0.00 0.00 0.00 0.38 +0.05 30 0 0 0 OCT20 62.50 P 0.76 0.92 0.76 0.66 +0.08 30 30 30 +30 OCT20 65.00 P 0.97 1.17 0.97 1.08 +0.14 30 47 92 +27 OCT20 67.50 P 0.00 0.00 0.00 1.65 +0.19 30 0 18 0 OCT20 70.00 P 0.00 0.00 0.00 2.40 +0.24 30 0 52 0 OCT20 72.50 P 0.00 0.00 0.00 3.26 +0.24 29 0 181 0 OCT20 75.00 P 0.00 0.00 0.00 4.31 +0.33 29 0 37 0 OCT20 77.50 P 5.16 5.16 5.16 5.59 +0.38 29 15 30 0 OCT20 80.00 P 6.36 6.56 6.36 7.11 +0.40 29 30 15 +15 OCT20 82.50 P 8.10 8.10 7.89 8.81 +0.47 29 63 48 +48 OCT20 85.00 P 0.00 0.00 0.00 10.72 +0.59 29 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 12.69 +0.62 29 0 0 0 OCT20 90.00 P 0.00 0.00 0.00 14.78 +0.66 29 0 0 0 OCT20 92.50 P 0.00 0.00 0.00 16.97 +0.69 29 0 0 0 OCT20 95.00 P 0.00 0.00 0.00 19.23 +0.72 29 0 0 0 OCT20 97.50 P 0.00 0.00 0.00 21.55 +0.75 29 0 0 0 OCT20 100.00 P 0.00 0.00 0.00 23.91 +0.75 29 0 0 0 OCT20 102.50 P 0.00 0.00 0.00 26.32 +0.77 29 0 0 0 OCT20 105.00 P 0.00 0.00 0.00 28.75 +0.78 29 0 0 0 OCT20 107.50 P 0.00 0.00 0.00 31.20 - 29 0 0 - DEC20 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0 DEC20 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0 DEC20 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0 DEC20 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0 DEC20 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0 DEC20 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0 DEC20 45.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 80 0 DEC20 46.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 85 0 DEC20 47.00 P 0.37 0.37 0.37 0.04 +0.01 30 20 25 +20 DEC20 48.00 P 0.34 0.34 0.34 0.05 +0.01 29 5 28 +5 DEC20 49.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 110 0 DEC20 50.00 P 0.47 0.47 0.47 0.09 +0.01 29 2 74 0 DEC20 52.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 221 0 DEC20 55.00 P 0.00 0.00 0.00 0.31 +0.05 29 0 325 0 DEC20 57.50 P 0.90 0.94 0.90 0.53 +0.08 29 16 894 +14 DEC20 60.00 P 0.00 0.00 0.00 0.84 +0.12 29 0 360 0 DEC20 62.50 P 1.43 1.43 1.43 1.26 +0.15 29 1 2,014 -1 DEC20 65.00 P 1.90 2.01 1.88 1.82 +0.20 30 17 527 -7 DEC20 67.50 P 0.00 0.00 0.00 2.52 +0.24 30 0 799 0 DEC20 70.00 P 3.05 3.05 3.05 3.39 +0.28 30 10 1,556 -10 DEC20 72.50 P 0.00 0.00 0.00 4.31 +0.22 29 0 1,132 0 DEC20 75.00 P 0.00 0.00 0.00 5.37 +0.26 29 0 945 0 DEC20 77.50 P 0.00 0.00 0.00 6.66 +0.35 28 0 495 0 DEC20 80.00 P 0.00 0.00 0.00 8.10 +0.37 28 0 908 0 DEC20 82.50 P 0.00 0.00 0.00 9.68 +0.43 28 0 135 0 DEC20 85.00 P 0.00 0.00 0.00 11.72 +0.60 29 0 555 0 DEC20 87.50 P 0.00 0.00 0.00 13.60 +0.64 29 0 60 0 DEC20 90.00 P 14.35 14.35 14.35 15.57 +0.65 29 1 8 +1 DEC20 92.50 P 0.00 0.00 0.00 17.66 +0.68 29 0 35 0 DEC20 95.00 P 0.00 0.00 0.00 19.82 +0.72 29 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 22.03 +0.72 29 0 0 0 DEC20 100.00 P 0.00 0.00 0.00 24.32 +0.74 29 0 10 0 DEC20 102.50 P 0.00 0.00 0.00 26.65 +0.77 29 0 0 0 DEC20 105.00 P 0.00 0.00 0.00 29.01 +0.77 29 0 0 0 DEC20 107.50 P 0.00 0.00 0.00 31.40 +0.77 29 0 0 0 DEC20 110.00 P 0.00 0.00 0.00 33.82 +0.78 29 0 0 0 DEC20 112.50 P 0.00 0.00 0.00 36.26 +0.79 29 0 0 0 DEC20 115.00 P 0.00 0.00 0.00 38.71 +0.79 29 0 0 0 DEC20 117.50 P 0.00 0.00 0.00 41.17 +0.79 29 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 280 0 MAR21 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 225 0 MAR21 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 65 0 MAR21 42.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 15 0 MAR21 43.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0 MAR21 44.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0 MAR21 45.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 10 0 MAR21 46.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 2 0 MAR21 47.00 P 0.62 0.62 0.62 0.14 +0.03 29 5 41 0 MAR21 48.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 3 0 MAR21 49.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 37 0 MAR21 50.00 P 0.79 0.79 0.79 0.27 +0.05 29 1 23 0 MAR21 52.50 P 0.00 0.00 0.00 0.44 +0.08 29 0 103 0 MAR21 55.00 P 0.00 0.00 0.00 0.69 +0.12 29 0 362 0 MAR21 57.50 P 0.00 0.00 0.00 1.03 +0.16 29 0 616 0 MAR21 60.00 P 0.00 0.00 0.00 1.46 +0.19 29 0 207 0 MAR21 62.50 P 0.00 0.00 0.00 2.01 +0.22 29 0 292 0 MAR21 65.00 P 0.00 0.00 0.00 2.71 +0.27 29 0 551 0 MAR21 67.50 P 0.00 0.00 0.00 3.55 +0.34 29 0 525 0 MAR21 70.00 P 4.31 4.31 4.31 4.48 +0.38 29 15 270 0 MAR21 72.50 P 0.00 0.00 0.00 5.43 +0.28 29 0 245 0 MAR21 75.00 P 6.10 6.10 6.10 6.54 +0.33 28 1 499 0 MAR21 77.50 P 0.00 0.00 0.00 7.81 +0.39 28 0 74 0 MAR21 80.00 P 0.00 0.00 0.00 9.25 +0.43 28 0 26 0 MAR21 82.50 P 0.00 0.00 0.00 10.78 +0.47 27 0 25 0 MAR21 85.00 P 0.00 0.00 0.00 12.81 +0.66 29 0 50 0 MAR21 87.50 P 0.00 0.00 0.00 14.62 +0.65 29 0 84 0 MAR21 90.00 P 0.00 0.00 0.00 16.54 +0.70 29 0 93 0 MAR21 92.50 P 0.00 0.00 0.00 18.52 +0.71 29 0 28 0 MAR21 95.00 P 0.00 0.00 0.00 20.60 +0.74 29 0 0 0 MAR21 97.50 P 0.00 0.00 0.00 22.71 +0.74 29 0 0 0 MAR21 100.00 P 0.00 0.00 0.00 24.92 +0.76 29 0 7 0 MAR21 102.50 P 0.00 0.00 0.00 27.15 +0.77 29 0 0 0 MAR21 105.00 P 0.00 0.00 0.00 29.45 +0.78 29 0 0 0 MAR21 107.50 P 0.00 0.00 0.00 31.76 +0.78 29 0 0 0 JUN21 43.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 1 0 JUN21 44.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 5 0 JUN21 45.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 17 0 JUN21 46.00 P 0.00 0.00 0.00 0.25 +0.05 29 0 1 0 JUN21 47.00 P 0.00 0.00 0.00 0.30 +0.05 28 0 2 0 JUN21 48.00 P 0.00 0.00 0.00 0.36 +0.06 29 0 0 0 JUN21 49.00 P 0.00 0.00 0.00 0.44 +0.08 29 0 3 0 JUN21 50.00 P 0.00 0.00 0.00 0.52 +0.08 29 0 13 0 JUN21 52.50 P 0.00 0.00 0.00 0.79 +0.12 29 0 4 0 JUN21 55.00 P 0.00 0.00 0.00 1.13 +0.16 29 0 2 0 JUN21 57.50 P 0.00 0.00 0.00 1.56 +0.18 29 0 200 0 JUN21 60.00 P 0.00 0.00 0.00 2.12 +0.23 29 0 54 0 JUN21 62.50 P 0.00 0.00 0.00 2.79 +0.28 29 0 67 0 JUN21 65.00 P 0.00 0.00 0.00 3.57 +0.35 29 0 64 0 JUN21 67.50 P 0.00 0.00 0.00 4.47 +0.36 29 0 34 0 JUN21 70.00 P 0.00 0.00 0.00 5.53 +0.43 29 0 85 0 JUN21 72.50 P 0.00 0.00 0.00 6.67 +0.48 29 0 15 0 JUN21 75.00 P 0.00 0.00 0.00 7.85 +0.39 29 0 10 0 JUN21 77.50 P 0.00 0.00 0.00 9.16 +0.43 29 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 10.59 +0.44 28 0 2 0 JUN21 82.50 P 11.80 11.80 11.80 12.04 +0.32 28 15 15 +15 JUN21 85.00 P 0.00 0.00 0.00 13.82 +0.63 28 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 15.61 +0.67 28 0 122 0 JUN21 90.00 P 0.00 0.00 0.00 17.44 +0.68 28 0 30 0 JUN21 92.50 P 0.00 0.00 0.00 19.40 +0.72 28 0 0 0 JUN21 95.00 P 0.00 0.00 0.00 21.39 +0.73 28 0 0 0 JUN21 97.50 P 0.00 0.00 0.00 23.46 +0.75 28 0 0 0 JUN21 100.00 P 0.00 0.00 0.00 25.58 +0.75 28 0 0 0 JUN21 102.50 P 0.00 0.00 0.00 27.75 +0.77 28 0 0 0 JUN21 105.00 P 0.00 0.00 0.00 29.98 +0.78 28 0 0 0 JUN21 107.50 P 0.00 0.00 0.00 32.22 - 28 0 0 - TOTAL PUT 6,739 74,832 +2,086 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AIR - AIR CHINA CLOSING PRICE HK$ 5.01 JUL20 3.70 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 1.02 -0.04 50 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.83 -0.03 48 0 0 0 JUL20 4.30 C 0.00 0.00 0.00 0.74 -0.03 48 0 0 0 JUL20 4.40 C 0.00 0.00 0.00 0.65 -0.03 47 0 0 0 JUL20 4.50 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0 JUL20 4.60 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0 JUL20 4.70 C 0.00 0.00 0.00 0.41 -0.03 45 0 0 0 JUL20 4.80 C 0.00 0.00 0.00 0.35 -0.02 46 0 161 0 JUL20 4.90 C 0.40 0.40 0.29 0.28 -0.03 44 7 200 -7 JUL20 5.00 C 0.36 0.36 0.25 0.23 -0.03 44 105 231 0 JUL20 5.25 C 0.24 0.24 0.14 0.14 0.00 46 12 163 0 JUL20 5.50 C 0.13 0.13 0.13 0.08 0.00 48 15 983 +15 JUL20 5.75 C 0.00 0.00 0.00 0.04 0.00 47 0 50 0 JUL20 6.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0 JUL20 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0 JUL20 6.50 C 0.02 0.02 0.02 0.01 0.00 55 5 0 -5 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0 JUL20 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUL20 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUL20 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.33 -0.03 48 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 1.23 -0.04 45 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 1.14 -0.04 46 0 0 0 AUG20 4.00 C 1.10 1.10 1.08 1.05 -0.03 46 356 356 +356 AUG20 4.10 C 0.00 0.00 0.00 0.96 -0.04 45 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0 AUG20 4.30 C 0.00 0.00 0.00 0.80 -0.03 46 0 0 0 AUG20 4.40 C 0.00 0.00 0.00 0.72 -0.03 45 0 0 0 AUG20 4.50 C 0.00 0.00 0.00 0.65 -0.02 46 0 0 0 AUG20 4.60 C 0.00 0.00 0.00 0.58 -0.02 46 0 0 0 AUG20 4.70 C 0.00 0.00 0.00 0.52 -0.02 46 0 0 0 AUG20 4.80 C 0.00 0.00 0.00 0.47 -0.01 47 0 135 0 AUG20 4.90 C 0.50 0.50 0.50 0.40 -0.03 45 8 455 -8 AUG20 5.00 C 0.00 0.00 0.00 0.35 -0.03 45 0 23 0 AUG20 5.25 C 0.34 0.34 0.27 0.26 -0.01 47 180 215 +180 AUG20 5.50 C 0.24 0.24 0.24 0.18 0.00 47 5 201 0 AUG20 5.75 C 0.00 0.00 0.00 0.12 0.00 46 0 22 0 AUG20 6.00 C 0.12 0.12 0.12 0.08 0.00 47 15 30 +15 AUG20 6.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0 AUG20 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0 AUG20 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 AUG20 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 AUG20 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.35 -0.03 45 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.26 -0.03 44 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 1.17 -0.03 44 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 1.09 -0.02 45 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 1.01 -0.02 45 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.93 -0.02 44 0 0 0 SEP20 4.30 C 0.00 0.00 0.00 0.85 -0.02 44 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.78 -0.02 44 0 0 0 SEP20 4.50 C 0.00 0.00 0.00 0.71 -0.02 43 0 5 0 SEP20 4.60 C 0.00 0.00 0.00 0.65 -0.01 44 0 1 0 SEP20 4.70 C 0.00 0.00 0.00 0.59 -0.01 44 0 1 0 SEP20 4.80 C 0.00 0.00 0.00 0.55 +0.01 46 0 0 0 SEP20 4.90 C 0.00 0.00 0.00 0.48 -0.02 44 0 15 0 SEP20 5.00 C 0.00 0.00 0.00 0.43 -0.02 44 0 37 0 SEP20 5.25 C 0.00 0.00 0.00 0.33 -0.01 44 0 10 0 SEP20 5.50 C 0.00 0.00 0.00 0.25 0.00 44 0 44 0 SEP20 5.75 C 0.00 0.00 0.00 0.19 +0.01 45 0 4 0 SEP20 6.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 21 0 SEP20 6.25 C 0.00 0.00 0.00 0.10 +0.01 45 0 237 0 SEP20 6.50 C 0.12 0.12 0.12 0.07 0.00 45 10 25 +4 SEP20 6.75 C 0.00 0.00 0.00 0.05 0.00 45 0 30 0 SEP20 7.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 10 0 SEP20 7.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0 SEP20 7.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0 SEP20 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP20 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP20 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 SEP20 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP20 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 SEP20 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP20 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 SEP20 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP20 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 SEP20 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 SEP20 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 OCT20 3.70 C 0.00 0.00 0.00 1.37 -0.03 43 0 0 0 OCT20 3.80 C 0.00 0.00 0.00 1.29 -0.02 44 0 0 0 OCT20 3.90 C 0.00 0.00 0.00 1.20 -0.03 43 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 1.12 -0.02 43 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 1.05 -0.01 44 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.97 -0.02 43 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.90 -0.01 43 0 0 0 OCT20 4.40 C 0.00 0.00 0.00 0.83 -0.01 43 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.77 0.00 43 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.71 0.00 44 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.65 0.00 43 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.60 +0.01 44 0 0 0 OCT20 4.90 C 0.00 0.00 0.00 0.54 -0.02 43 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.49 -0.02 43 0 0 0 OCT20 5.25 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0 OCT20 5.50 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0 OCT20 6.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0 OCT20 6.25 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0 OCT20 6.75 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0 OCT20 7.00 C 0.00 0.00 0.00 0.06 - 44 0 0 - OCT20 7.25 C 0.00 0.00 0.00 0.05 - 45 0 0 - DEC20 3.70 C 0.00 0.00 0.00 1.42 -0.03 42 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.34 -0.02 42 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 1.27 -0.01 43 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 1.19 -0.02 42 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 1.12 -0.01 42 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 1.05 -0.01 42 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.92 -0.01 42 0 0 0 DEC20 4.50 C 0.00 0.00 0.00 0.86 -0.01 42 0 0 0 DEC20 4.60 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0 DEC20 4.70 C 0.00 0.00 0.00 0.75 0.00 42 0 0 0 DEC20 4.80 C 0.00 0.00 0.00 0.70 0.00 42 0 0 0 DEC20 4.90 C 0.00 0.00 0.00 0.65 0.00 42 0 133 0 DEC20 5.00 C 0.64 0.64 0.64 0.60 -0.02 42 60 61 +60 DEC20 5.25 C 0.00 0.00 0.00 0.49 -0.02 42 0 0 0 DEC20 5.50 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0 DEC20 5.75 C 0.00 0.00 0.00 0.34 0.00 42 0 0 0 DEC20 6.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 10 0 DEC20 6.25 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0 DEC20 6.50 C 0.22 0.22 0.22 0.18 +0.01 42 10 12 +7 DEC20 6.75 C 0.00 0.00 0.00 0.15 +0.02 43 0 10 0 DEC20 7.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 10 0 DEC20 7.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 2 0 DEC20 7.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0 DEC20 7.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 5 0 DEC20 8.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 3 0 DEC20 8.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 1 0 DEC20 8.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0 DEC20 8.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0 DEC20 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0 DEC20 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC20 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0 DEC20 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC20 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC20 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAR21 3.70 C 0.00 0.00 0.00 1.50 -0.02 42 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.42 -0.02 41 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 1.35 -0.02 41 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 1.29 -0.01 42 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 1.22 -0.01 42 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 1.16 -0.01 42 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 1.09 -0.01 41 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 1.04 0.00 42 0 0 0 MAR21 4.50 C 0.00 0.00 0.00 0.98 -0.01 42 0 0 0 MAR21 4.60 C 0.96 0.96 0.96 0.93 0.00 42 15 0 -15 MAR21 4.70 C 0.00 0.00 0.00 0.88 0.00 42 0 0 0 MAR21 4.80 C 0.00 0.00 0.00 0.83 0.00 42 0 0 0 MAR21 4.90 C 0.00 0.00 0.00 0.78 0.00 42 0 0 0 MAR21 5.00 C 0.00 0.00 0.00 0.73 -0.03 42 0 3 0 MAR21 5.25 C 0.00 0.00 0.00 0.62 -0.02 41 0 0 0 MAR21 5.50 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0 MAR21 5.75 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0 MAR21 6.00 C 0.41 0.41 0.41 0.40 0.00 42 2 0 -2 MAR21 6.25 C 0.00 0.00 0.00 0.35 +0.01 43 0 1 0 MAR21 6.50 C 0.00 0.00 0.00 0.29 +0.01 42 0 10 0 MAR21 6.75 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0 MAR21 7.25 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0 MAR21 7.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0 MAR21 7.75 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0 MAR21 8.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 12 0 MAR21 8.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0 MAR21 8.75 C 0.00 0.00 0.00 0.06 0.00 41 0 20 0 JUN21 3.70 C 0.00 0.00 0.00 1.56 -0.01 41 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.49 -0.01 41 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.42 -0.01 41 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 1.36 -0.01 41 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 1.23 -0.01 41 0 0 0 JUN21 4.30 C 0.00 0.00 0.00 1.17 -0.01 41 0 0 0 JUN21 4.40 C 0.00 0.00 0.00 1.12 -0.01 41 0 0 0 JUN21 4.50 C 0.00 0.00 0.00 1.07 0.00 41 0 0 0 JUN21 4.60 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0 JUN21 4.70 C 0.00 0.00 0.00 0.96 -0.01 41 0 0 0 JUN21 4.80 C 0.00 0.00 0.00 0.92 0.00 41 0 0 0 JUN21 4.90 C 0.00 0.00 0.00 0.87 0.00 41 0 0 0 JUN21 5.00 C 0.00 0.00 0.00 0.82 -0.03 41 0 1 0 JUN21 5.25 C 0.00 0.00 0.00 0.72 -0.03 41 0 40 0 JUN21 5.50 C 0.00 0.00 0.00 0.64 -0.01 41 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 0.56 0.00 41 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0 JUN21 7.25 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0 JUN21 7.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0 JUN21 7.75 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0 TOTAL CALL 805 4,118 +600 JUL20 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUL20 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0 JUL20 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0 JUL20 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL20 4.20 P 0.00 0.00 0.00 0.02 +0.01 49 0 51 0 JUL20 4.30 P 0.00 0.00 0.00 0.03 +0.01 49 0 53 0 JUL20 4.40 P 0.00 0.00 0.00 0.04 +0.01 47 0 76 0 JUL20 4.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 200 0 JUL20 4.60 P 0.08 0.08 0.08 0.07 +0.01 45 1 250 0 JUL20 4.70 P 0.05 0.05 0.05 0.11 +0.03 48 10 203 0 JUL20 4.80 P 0.09 0.09 0.09 0.14 +0.03 46 1 187 +1 JUL20 4.90 P 0.00 0.00 0.00 0.18 +0.03 46 0 62 0 JUL20 5.00 P 0.15 0.19 0.15 0.23 +0.03 47 7 193 +7 JUL20 5.25 P 0.33 0.33 0.33 0.38 +0.04 47 5 190 -5 JUL20 5.50 P 0.00 0.00 0.00 0.58 +0.05 51 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.77 +0.03 44 0 4 0 JUL20 6.00 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0 JUL20 6.25 P 0.00 0.00 0.00 1.25 +0.04 50 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0 JUL20 7.00 P 0.00 0.00 0.00 1.99 +0.04 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 JUL20 7.50 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0 JUL20 7.75 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0 AUG20 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0 AUG20 3.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0 AUG20 3.90 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0 AUG20 4.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0 AUG20 4.10 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0 AUG20 4.20 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0 AUG20 4.30 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0 AUG20 4.40 P 0.00 0.00 0.00 0.11 +0.01 46 0 404 0 AUG20 4.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 10 0 AUG20 4.60 P 0.00 0.00 0.00 0.17 +0.02 46 0 80 0 AUG20 4.70 P 0.00 0.00 0.00 0.21 +0.03 47 0 424 0 AUG20 4.80 P 0.00 0.00 0.00 0.25 +0.03 47 0 200 0 AUG20 4.90 P 0.00 0.00 0.00 0.30 +0.04 47 0 324 0 AUG20 5.00 P 0.00 0.00 0.00 0.35 +0.04 47 0 196 0 AUG20 5.25 P 0.00 0.00 0.00 0.50 +0.06 48 0 10 0 AUG20 5.50 P 0.00 0.00 0.00 0.68 +0.05 49 0 0 0 AUG20 5.75 P 0.00 0.00 0.00 0.85 +0.04 46 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.06 +0.04 46 0 0 0 AUG20 6.25 P 0.00 0.00 0.00 1.28 +0.04 45 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.52 +0.04 47 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.75 +0.04 44 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 2.00 +0.04 48 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.24 +0.04 0 0 0 0 AUG20 7.50 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0 AUG20 7.75 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0 SEP20 3.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0 SEP20 3.90 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0 SEP20 4.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0 SEP20 4.10 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0 SEP20 4.20 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0 SEP20 4.30 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0 SEP20 4.40 P 0.00 0.00 0.00 0.17 +0.03 45 0 84 0 SEP20 4.50 P 0.00 0.00 0.00 0.20 +0.03 44 0 142 0 SEP20 4.60 P 0.00 0.00 0.00 0.24 +0.04 45 0 196 0 SEP20 4.70 P 0.00 0.00 0.00 0.28 +0.04 45 0 220 0 SEP20 4.80 P 0.00 0.00 0.00 0.32 +0.05 44 0 338 0 SEP20 4.90 P 0.00 0.00 0.00 0.37 +0.05 44 0 152 0 SEP20 5.00 P 0.00 0.00 0.00 0.42 +0.05 44 0 64 0 SEP20 5.25 P 0.00 0.00 0.00 0.58 +0.07 46 0 41 0 SEP20 5.50 P 0.00 0.00 0.00 0.75 +0.06 46 0 100 0 SEP20 5.75 P 0.00 0.00 0.00 0.91 +0.04 44 0 23 0 SEP20 6.00 P 0.00 0.00 0.00 1.11 +0.04 44 0 20 0 SEP20 6.25 P 0.00 0.00 0.00 1.33 +0.05 45 0 33 0 SEP20 6.50 P 0.00 0.00 0.00 1.55 +0.05 44 0 2 0 SEP20 6.75 P 0.00 0.00 0.00 1.78 +0.05 44 0 22 0 SEP20 7.00 P 0.00 0.00 0.00 2.01 +0.04 43 0 2 0 SEP20 7.25 P 0.00 0.00 0.00 2.26 +0.05 46 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.50 +0.04 45 0 0 0 SEP20 7.75 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0 SEP20 8.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0 SEP20 8.25 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0 SEP20 8.50 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0 SEP20 8.75 P 0.00 0.00 0.00 3.74 +0.04 0 0 0 0 SEP20 9.00 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0 SEP20 9.25 P 0.00 0.00 0.00 4.24 +0.04 0 0 0 0 SEP20 9.50 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0 SEP20 9.75 P 0.00 0.00 0.00 4.74 +0.04 0 0 0 0 SEP20 10.00 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0 SEP20 10.50 P 0.00 0.00 0.00 5.49 +0.04 0 0 0 0 SEP20 11.00 P 0.00 0.00 0.00 5.99 +0.04 0 0 0 0 OCT20 3.70 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0 OCT20 3.80 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0 OCT20 4.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0 OCT20 4.10 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0 OCT20 4.40 P 0.00 0.00 0.00 0.22 +0.03 44 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0 OCT20 4.60 P 0.00 0.00 0.00 0.29 +0.04 44 0 50 0 OCT20 4.70 P 0.00 0.00 0.00 0.33 +0.04 43 0 50 0 OCT20 4.80 P 0.00 0.00 0.00 0.38 +0.05 44 0 0 0 OCT20 4.90 P 0.00 0.00 0.00 0.43 +0.06 44 0 0 0 OCT20 5.00 P 0.00 0.00 0.00 0.48 +0.06 44 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.63 +0.07 44 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.80 +0.07 45 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 0.97 +0.06 44 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.16 +0.05 43 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 1.37 +0.05 44 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 1.58 +0.05 43 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 1.81 +0.05 44 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 2.04 - 44 0 0 - OCT20 7.25 P 0.00 0.00 0.00 2.27 - 43 0 0 - DEC20 3.70 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 0.14 +0.02 42 0 1 0 DEC20 4.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 1 0 DEC20 4.10 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0 DEC20 4.20 P 0.00 0.00 0.00 0.23 +0.03 43 0 1 0 DEC20 4.30 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0 DEC20 4.40 P 0.00 0.00 0.00 0.30 +0.04 43 0 77 0 DEC20 4.50 P 0.00 0.00 0.00 0.34 +0.04 43 0 108 0 DEC20 4.60 P 0.00 0.00 0.00 0.39 +0.05 43 0 149 0 DEC20 4.70 P 0.00 0.00 0.00 0.43 +0.05 43 0 97 0 DEC20 4.80 P 0.00 0.00 0.00 0.48 +0.06 43 0 168 0 DEC20 4.90 P 0.00 0.00 0.00 0.52 +0.05 42 0 61 0 DEC20 5.00 P 0.00 0.00 0.00 0.58 +0.06 43 0 18 0 DEC20 5.25 P 0.00 0.00 0.00 0.72 +0.06 42 0 28 0 DEC20 5.50 P 0.00 0.00 0.00 0.89 +0.05 43 0 10 0 DEC20 5.75 P 0.00 0.00 0.00 1.06 +0.05 42 0 5 0 DEC20 6.00 P 0.00 0.00 0.00 1.25 +0.06 43 0 2 0 DEC20 6.25 P 0.00 0.00 0.00 1.45 +0.06 43 0 10 0 DEC20 6.50 P 0.00 0.00 0.00 1.65 +0.05 42 0 2 0 DEC20 6.75 P 0.00 0.00 0.00 1.87 +0.05 43 0 20 0 DEC20 7.00 P 0.00 0.00 0.00 2.09 +0.05 42 0 12 0 DEC20 7.25 P 0.00 0.00 0.00 2.32 +0.05 43 0 1 0 DEC20 7.50 P 0.00 0.00 0.00 2.55 +0.05 43 0 1 0 DEC20 7.75 P 0.00 0.00 0.00 2.78 +0.04 42 0 0 0 DEC20 8.00 P 0.00 0.00 0.00 3.02 +0.05 42 0 10 0 DEC20 8.25 P 0.00 0.00 0.00 3.26 +0.04 42 0 0 0 DEC20 8.50 P 0.00 0.00 0.00 3.50 +0.04 41 0 0 0 DEC20 8.75 P 0.00 0.00 0.00 3.75 +0.04 43 0 0 0 DEC20 9.00 P 0.00 0.00 0.00 4.00 +0.05 44 0 0 0 DEC20 9.25 P 0.00 0.00 0.00 4.24 +0.04 0 0 0 0 DEC20 9.50 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0 DEC20 9.75 P 0.00 0.00 0.00 4.74 +0.04 0 0 0 0 DEC20 10.00 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0 DEC20 10.50 P 0.00 0.00 0.00 5.49 +0.04 0 0 0 0 DEC20 11.00 P 0.00 0.00 0.00 5.99 +0.04 0 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.17 +0.02 42 0 30 0 MAR21 3.80 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0 MAR21 3.90 P 0.00 0.00 0.00 0.22 +0.02 41 0 13 0 MAR21 4.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 13 0 MAR21 4.10 P 0.00 0.00 0.00 0.29 +0.03 42 0 0 0 MAR21 4.20 P 0.00 0.00 0.00 0.32 +0.02 41 0 0 0 MAR21 4.30 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0 MAR21 4.40 P 0.00 0.00 0.00 0.40 +0.03 42 0 0 0 MAR21 4.50 P 0.00 0.00 0.00 0.45 +0.04 42 0 0 0 MAR21 4.60 P 0.00 0.00 0.00 0.50 +0.05 42 0 0 0 MAR21 4.70 P 0.00 0.00 0.00 0.55 +0.06 42 0 0 0 MAR21 4.80 P 0.00 0.00 0.00 0.59 +0.05 42 0 0 0 MAR21 4.90 P 0.00 0.00 0.00 0.64 +0.05 42 0 0 0 MAR21 5.00 P 0.00 0.00 0.00 0.70 +0.06 42 0 0 0 MAR21 5.25 P 0.00 0.00 0.00 0.84 +0.06 41 0 29 0 MAR21 5.50 P 0.00 0.00 0.00 1.01 +0.05 42 0 0 0 MAR21 5.75 P 0.00 0.00 0.00 1.18 +0.05 42 0 0 0 MAR21 6.00 P 0.00 0.00 0.00 1.36 +0.05 42 0 2 0 MAR21 6.25 P 0.00 0.00 0.00 1.55 +0.05 42 0 2 0 MAR21 6.50 P 0.00 0.00 0.00 1.75 +0.05 42 0 2 0 MAR21 6.75 P 0.00 0.00 0.00 1.96 +0.05 42 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.17 +0.05 42 0 4 0 MAR21 7.25 P 0.00 0.00 0.00 2.39 +0.05 42 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.61 +0.05 42 0 0 0 MAR21 7.75 P 0.00 0.00 0.00 2.84 +0.05 42 0 0 0 MAR21 8.00 P 0.00 0.00 0.00 3.07 +0.05 42 0 0 0 MAR21 8.25 P 0.00 0.00 0.00 3.30 +0.04 42 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 3.54 +0.05 42 0 0 0 MAR21 8.75 P 0.00 0.00 0.00 3.78 +0.05 42 0 0 0 JUN21 3.70 P 0.00 0.00 0.00 0.23 +0.02 41 0 16 0 JUN21 3.80 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0 JUN21 3.90 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0 JUN21 4.00 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0 JUN21 4.10 P 0.00 0.00 0.00 0.37 +0.03 41 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.40 +0.03 41 0 21 0 JUN21 4.30 P 0.00 0.00 0.00 0.45 +0.04 41 0 0 0 JUN21 4.40 P 0.00 0.00 0.00 0.49 +0.03 41 0 0 0 JUN21 4.50 P 0.00 0.00 0.00 0.54 +0.04 41 0 0 0 JUN21 4.60 P 0.00 0.00 0.00 0.59 +0.05 41 0 0 0 JUN21 4.70 P 0.00 0.00 0.00 0.65 +0.06 42 0 0 0 JUN21 4.80 P 0.00 0.00 0.00 0.70 +0.07 42 0 0 0 JUN21 4.90 P 0.00 0.00 0.00 0.75 +0.07 41 0 0 0 JUN21 5.00 P 0.00 0.00 0.00 0.80 +0.06 41 0 14 0 JUN21 5.25 P 0.00 0.00 0.00 0.95 +0.07 41 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 1.11 +0.05 41 0 13 0 JUN21 5.75 P 0.00 0.00 0.00 1.28 +0.05 41 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.46 +0.05 41 0 0 0 JUN21 6.25 P 0.00 0.00 0.00 1.64 +0.04 41 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 1.84 +0.05 41 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 2.04 +0.05 41 0 0 0 JUN21 7.00 P 0.00 0.00 0.00 2.25 +0.05 41 0 0 0 JUN21 7.25 P 0.00 0.00 0.00 2.46 +0.05 41 0 0 0 JUN21 7.50 P 0.00 0.00 0.00 2.67 +0.05 41 0 0 0 JUN21 7.75 P 0.00 0.00 0.00 2.90 +0.05 41 0 27 0 TOTAL PUT 24 5,753 +3 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ALB - BABA CLOSING PRICE HK$ 232.40 JUL20 120.00 C 0.00 0.00 0.00 112.46 +7.00 76 0 689 0 JUL20 122.50 C 0.00 0.00 0.00 109.96 +7.00 71 0 0 0 JUL20 125.00 C 0.00 0.00 0.00 107.46 +7.00 61 0 0 0 JUL20 127.50 C 0.00 0.00 0.00 104.96 +7.00 0 0 0 0 JUL20 130.00 C 0.00 0.00 0.00 102.46 +7.00 0 0 0 0 JUL20 132.50 C 0.00 0.00 0.00 99.96 +6.99 0 0 0 0 JUL20 135.00 C 0.00 0.00 0.00 97.46 +6.99 0 0 0 0 JUL20 137.50 C 0.00 0.00 0.00 94.97 +7.00 64 0 0 0 JUL20 140.00 C 0.00 0.00 0.00 92.47 +7.00 60 0 0 0 JUL20 142.50 C 0.00 0.00 0.00 89.97 +7.00 56 0 0 0 JUL20 145.00 C 0.00 0.00 0.00 87.47 +7.00 50 0 0 0 JUL20 147.50 C 0.00 0.00 0.00 84.97 +7.00 0 0 0 0 JUL20 150.00 C 86.30 86.99 82.58 82.47 +7.00 0 102 336 -70 JUL20 152.50 C 84.51 84.51 79.89 79.97 +6.99 0 100 30 -90 JUL20 155.00 C 0.00 0.00 0.00 77.47 +6.99 0 0 174 0 JUL20 157.50 C 0.00 0.00 0.00 74.98 +7.00 48 0 20 0 JUL20 160.00 C 75.23 77.47 72.63 72.48 +7.00 45 180 424 -160 JUL20 162.50 C 0.00 0.00 0.00 69.98 +7.00 42 0 130 0 JUL20 165.00 C 0.00 0.00 0.00 67.48 +7.00 38 0 0 0 JUL20 167.50 C 0.00 0.00 0.00 64.98 +7.00 0 0 0 0 JUL20 170.00 C 0.00 0.00 0.00 62.48 +6.99 0 0 1 0 JUL20 172.50 C 0.00 0.00 0.00 59.98 +6.99 0 0 30 0 JUL20 175.00 C 0.00 0.00 0.00 57.49 +7.00 37 0 148 0 JUL20 177.50 C 0.00 0.00 0.00 54.99 +6.99 34 0 0 0 JUL20 180.00 C 0.00 0.00 0.00 52.50 +6.99 36 0 91 0 JUL20 182.50 C 0.00 0.00 0.00 50.01 +6.99 36 0 1,319 0 JUL20 185.00 C 50.21 50.21 50.21 47.87 +7.33 50 30 183 +24 JUL20 187.50 C 0.00 0.00 0.00 45.04 +6.96 35 0 256 0 JUL20 190.00 C 0.00 0.00 0.00 42.57 +7.11 35 0 382 0 JUL20 192.50 C 0.00 0.00 0.00 40.11 +6.92 35 0 290 0 JUL20 195.00 C 40.01 40.01 40.01 37.67 +6.95 35 5 573 -5 JUL20 197.50 C 0.00 0.00 0.00 35.30 +6.88 36 0 2,080 0 JUL20 200.00 C 36.80 36.80 34.00 32.86 +6.76 35 55 1,391 +27 JUL20 205.00 C 30.50 33.00 30.50 29.05 +7.80 44 11 1,026 -1 JUL20 210.00 C 27.10 28.80 24.33 23.87 +6.58 36 136 2,599 -44 JUL20 215.00 C 23.00 23.60 20.85 19.59 +6.03 35 91 1,831 -73 JUL20 220.00 C 17.88 20.19 15.50 15.50 +5.31 33 209 3,020 -67 JUL20 225.00 C 9.00 16.71 9.00 12.26 +4.59 34 496 3,014 -323 JUL20 230.00 C 12.00 13.00 9.19 9.27 +3.55 34 1,201 1,267 -495 JUL20 235.00 C 7.01 10.20 7.01 7.08 +3.12 35 750 1,713 +84 JUL20 240.00 C 4.49 8.20 4.49 5.36 +2.71 36 2,806 2,797 -99 JUL20 245.00 C 5.00 6.30 4.02 3.80 +2.09 36 1,098 576 +175 JUL20 250.00 C 3.80 4.70 3.06 2.62 +1.55 36 1,360 1,760 -239 JUL20 255.00 C 3.14 3.48 2.42 1.75 +1.10 35 489 512 -213 JUL20 260.00 C 2.45 2.72 1.83 1.15 +0.77 35 791 433 -33 JUL20 265.00 C 1.50 2.06 1.43 0.73 +0.52 35 308 424 +17 JUL20 270.00 C 1.13 1.56 1.10 0.45 +0.33 35 203 726 +80 JUL20 275.00 C 0.95 1.17 0.85 0.27 +0.20 35 340 355 +1 JUL20 280.00 C 0.60 0.98 0.60 0.16 +0.12 35 159 342 +17 JUL20 285.00 C 0.72 0.72 0.54 0.10 +0.08 36 80 211 +60 JUL20 290.00 C 0.45 0.45 0.45 0.06 +0.05 36 10 408 -10 JUL20 295.00 C 0.34 0.44 0.25 0.03 +0.02 35 365 1,190 +136 JUL20 300.00 C 0.25 0.36 0.25 0.02 +0.01 36 33 4,271 +1 AUG20 165.00 C 0.00 0.00 0.00 67.62 +6.96 35 0 30 0 AUG20 167.50 C 0.00 0.00 0.00 65.14 +6.95 35 0 0 0 AUG20 170.00 C 0.00 0.00 0.00 62.66 +6.93 34 0 1 0 AUG20 172.50 C 0.00 0.00 0.00 60.19 +6.90 34 0 0 0 AUG20 175.00 C 0.00 0.00 0.00 57.74 +6.88 35 0 0 0 AUG20 177.50 C 0.00 0.00 0.00 55.29 +6.84 34 0 0 0 AUG20 180.00 C 0.00 0.00 0.00 52.86 +6.79 34 0 0 0 AUG20 182.50 C 0.00 0.00 0.00 50.45 +6.74 35 0 0 0 AUG20 185.00 C 0.00 0.00 0.00 48.06 +6.68 35 0 15 0 AUG20 187.50 C 0.00 0.00 0.00 45.70 +6.61 35 0 90 0 AUG20 190.00 C 0.00 0.00 0.00 43.36 +6.52 35 0 355 0 AUG20 192.50 C 0.00 0.00 0.00 41.06 +6.42 35 0 235 0 AUG20 195.00 C 43.93 43.93 43.93 38.80 +6.32 35 30 1,105 0 AUG20 197.50 C 41.62 41.62 41.62 36.58 +6.19 35 30 275 +30 AUG20 200.00 C 36.45 39.35 36.45 34.41 +6.06 35 63 890 +30 AUG20 205.00 C 34.92 34.92 34.92 30.23 +5.87 35 30 494 +30 AUG20 210.00 C 29.65 31.00 28.45 26.30 +5.53 35 52 2,161 0 AUG20 215.00 C 24.32 25.26 24.32 22.59 +5.13 34 5 1,013 -2 AUG20 220.00 C 20.50 23.30 19.20 19.24 +4.65 34 139 1,280 -42 AUG20 225.00 C 18.22 18.50 16.26 16.26 +4.20 35 41 1,326 +1 AUG20 230.00 C 17.43 17.43 13.10 13.25 +3.20 34 154 1,822 -45 AUG20 235.00 C 13.58 13.58 11.03 11.03 +2.94 34 21 1,159 -3 AUG20 240.00 C 12.40 12.40 9.15 9.15 +2.71 35 67 3,209 +6 AUG20 245.00 C 9.20 9.93 7.48 7.50 +2.33 35 115 590 +34 AUG20 250.00 C 7.70 8.10 6.40 6.05 +2.02 35 321 1,776 +90 AUG20 255.00 C 6.18 6.83 5.19 4.78 +1.68 35 434 358 -11 AUG20 260.00 C 4.68 5.67 4.27 3.74 +1.37 35 511 287 -36 AUG20 265.00 C 4.21 4.54 3.42 2.90 +1.11 35 203 192 -127 AUG20 270.00 C 3.16 3.89 3.16 2.22 - 35 12 10 - SEP20 120.00 C 0.00 0.00 0.00 112.61 +7.00 35 0 15 0 SEP20 122.50 C 0.00 0.00 0.00 110.11 +6.99 0 0 0 0 SEP20 125.00 C 0.00 0.00 0.00 107.62 +7.00 36 0 0 0 SEP20 127.50 C 0.00 0.00 0.00 105.12 +6.99 0 0 0 0 SEP20 130.00 C 0.00 0.00 0.00 102.63 +7.00 35 0 0 0 SEP20 132.50 C 0.00 0.00 0.00 100.13 +6.99 0 0 0 0 SEP20 135.00 C 0.00 0.00 0.00 97.64 +7.00 34 0 0 0 SEP20 137.50 C 0.00 0.00 0.00 95.14 +6.99 0 0 0 0 SEP20 140.00 C 0.00 0.00 0.00 92.65 +6.99 33 0 0 0 SEP20 142.50 C 0.00 0.00 0.00 90.16 +6.99 34 0 0 0 SEP20 145.00 C 0.00 0.00 0.00 87.67 +6.99 34 0 0 0 SEP20 147.50 C 0.00 0.00 0.00 85.18 +6.98 33 0 0 0 SEP20 150.00 C 0.00 0.00 0.00 82.69 +6.97 33 0 2 0 SEP20 152.50 C 0.00 0.00 0.00 80.21 +6.97 33 0 0 0 SEP20 155.00 C 0.00 0.00 0.00 77.73 +6.96 33 0 0 0 SEP20 157.50 C 0.00 0.00 0.00 75.25 +6.94 33 0 0 0 SEP20 160.00 C 0.00 0.00 0.00 72.78 +6.92 33 0 34 0 SEP20 162.50 C 0.00 0.00 0.00 70.32 +6.90 33 0 30 0 SEP20 165.00 C 0.00 0.00 0.00 67.87 +6.88 33 0 41 0 SEP20 167.50 C 0.00 0.00 0.00 65.43 +6.85 33 0 0 0 SEP20 170.00 C 64.33 64.33 64.33 63.00 +6.81 33 1 67 -1 SEP20 172.50 C 0.00 0.00 0.00 60.59 +6.77 33 0 30 0 SEP20 175.00 C 0.00 0.00 0.00 58.19 +6.72 33 0 20 0 SEP20 177.50 C 0.00 0.00 0.00 55.82 +6.66 33 0 81 0 SEP20 180.00 C 0.00 0.00 0.00 53.47 +6.60 33 0 131 0 SEP20 182.50 C 0.00 0.00 0.00 51.15 +6.53 33 0 156 0 SEP20 185.00 C 0.00 0.00 0.00 48.86 +6.45 33 0 123 0 SEP20 187.50 C 0.00 0.00 0.00 46.60 +6.35 33 0 185 0 SEP20 190.00 C 0.00 0.00 0.00 44.38 +6.25 33 0 1,157 0 SEP20 192.50 C 0.00 0.00 0.00 42.20 +6.15 33 0 165 0 SEP20 195.00 C 0.00 0.00 0.00 40.06 +6.02 33 0 1,687 0 SEP20 197.50 C 0.00 0.00 0.00 37.97 +5.67 33 0 719 0 SEP20 200.00 C 0.00 0.00 0.00 35.93 +5.58 33 0 1,444 0 SEP20 205.00 C 36.73 37.00 36.70 32.22 +5.57 34 32 1,603 +7 SEP20 210.00 C 30.90 32.71 29.10 28.45 +5.22 33 76 3,590 +50 SEP20 215.00 C 27.70 29.00 27.70 24.94 +4.85 33 3 1,405 -3 SEP20 220.00 C 24.50 25.65 24.50 21.08 +3.68 31 28 4,608 +6 SEP20 225.00 C 20.28 21.78 20.28 18.83 +4.13 33 33 3,094 -31 SEP20 230.00 C 18.00 19.40 17.26 16.17 +3.57 33 71 3,354 -3 SEP20 235.00 C 16.10 16.50 14.85 13.83 +3.18 33 6 745 0 SEP20 240.00 C 13.29 14.28 12.59 11.80 +2.85 33 160 3,245 +131 SEP20 245.00 C 10.99 11.50 10.99 10.01 +2.49 33 35 1,155 +35 SEP20 250.00 C 9.20 10.56 8.99 8.57 +2.32 34 2,136 10,907 +1,894 SEP20 255.00 C 8.30 8.66 7.57 7.14 +2.02 33 742 914 +542 SEP20 260.00 C 6.88 7.56 6.88 5.91 +1.74 33 35 719 +3 SEP20 265.00 C 6.30 6.42 6.10 4.86 +1.48 33 33 349 +31 SEP20 270.00 C 4.73 5.65 4.70 3.97 +1.25 33 1,322 1,090 +979 SEP20 275.00 C 4.06 4.56 4.02 3.23 +1.05 33 192 123 -25 SEP20 280.00 C 3.24 3.99 2.97 2.61 +0.88 33 86 587 +40 SEP20 285.00 C 1.90 3.20 1.90 2.10 +0.73 33 2 736 0 SEP20 290.00 C 1.80 2.75 1.80 1.68 +0.60 33 3 692 -3 SEP20 295.00 C 1.58 2.18 1.30 1.34 +0.49 33 3 174 -2 SEP20 300.00 C 1.60 1.88 1.55 1.06 +0.40 33 51 655 -38 OCT20 182.50 C 0.00 0.00 0.00 51.85 +6.27 32 0 0 0 OCT20 185.00 C 0.00 0.00 0.00 49.63 +6.17 32 0 0 0 OCT20 187.50 C 0.00 0.00 0.00 47.45 +6.06 32 0 0 0 OCT20 190.00 C 0.00 0.00 0.00 45.31 +5.72 32 0 0 0 OCT20 192.50 C 0.00 0.00 0.00 43.21 +5.45 32 0 0 0 OCT20 195.00 C 0.00 0.00 0.00 41.15 +5.34 32 0 0 0 OCT20 197.50 C 0.00 0.00 0.00 39.15 +5.25 32 0 0 0 OCT20 200.00 C 0.00 0.00 0.00 37.63 +5.62 33 0 0 0 OCT20 205.00 C 0.00 0.00 0.00 33.78 +5.30 33 0 30 0 OCT20 210.00 C 0.00 0.00 0.00 30.14 +4.99 32 0 1 0 OCT20 215.00 C 0.00 0.00 0.00 26.72 +4.66 32 0 235 0 OCT20 220.00 C 27.12 27.12 27.12 23.57 +4.08 32 1 1,064 0 OCT20 225.00 C 0.00 0.00 0.00 20.77 +3.87 32 0 776 0 OCT20 230.00 C 22.00 22.00 19.50 18.10 +3.46 32 41 30 0 OCT20 235.00 C 17.40 17.40 17.40 15.79 +3.15 32 1 33 0 OCT20 240.00 C 14.81 16.29 14.81 13.69 +2.83 32 220 329 +180 OCT20 245.00 C 13.77 13.77 13.77 11.84 +2.53 32 30 33 0 OCT20 250.00 C 11.25 12.19 11.25 10.22 +2.23 32 184 1,088 +182 OCT20 255.00 C 9.57 10.54 9.57 8.82 +1.99 32 846 785 +680 OCT20 260.00 C 8.60 8.60 8.40 7.59 +1.76 32 2 2 +2 OCT20 265.00 C 7.55 7.55 7.55 6.43 +1.53 32 30 30 +30 OCT20 270.00 C 6.41 6.67 6.41 5.42 - 32 180 180 - DEC20 120.00 C 0.00 0.00 0.00 112.85 +6.98 31 0 0 0 DEC20 122.50 C 0.00 0.00 0.00 110.37 +6.98 32 0 0 0 DEC20 125.00 C 0.00 0.00 0.00 107.88 +6.96 31 0 0 0 DEC20 127.50 C 0.00 0.00 0.00 105.40 +6.95 31 0 0 0 DEC20 130.00 C 0.00 0.00 0.00 102.92 +6.94 31 0 0 0 DEC20 132.50 C 0.00 0.00 0.00 100.45 +6.93 31 0 0 0 DEC20 135.00 C 0.00 0.00 0.00 97.98 +6.92 31 0 0 0 DEC20 137.50 C 0.00 0.00 0.00 95.51 +6.89 31 0 0 0 DEC20 140.00 C 0.00 0.00 0.00 93.06 +6.88 32 0 1 0 DEC20 142.50 C 0.00 0.00 0.00 90.60 +6.85 31 0 0 0 DEC20 145.00 C 0.00 0.00 0.00 88.16 +6.82 31 0 0 0 DEC20 147.50 C 0.00 0.00 0.00 85.73 +6.79 31 0 0 0 DEC20 150.00 C 0.00 0.00 0.00 83.30 +6.74 31 0 0 0 DEC20 152.50 C 0.00 0.00 0.00 80.89 +6.70 31 0 0 0 DEC20 155.00 C 0.00 0.00 0.00 78.50 +6.65 31 0 0 0 DEC20 157.50 C 0.00 0.00 0.00 76.12 +6.60 31 0 11 0 DEC20 160.00 C 0.00 0.00 0.00 73.76 +6.54 31 0 30 0 DEC20 162.50 C 0.00 0.00 0.00 71.42 +6.47 31 0 10 0 DEC20 165.00 C 0.00 0.00 0.00 69.10 +6.40 31 0 14 0 DEC20 167.50 C 0.00 0.00 0.00 66.80 +6.32 31 0 11 0 DEC20 170.00 C 67.70 70.00 66.00 64.53 +6.24 31 4 18 -1 DEC20 172.50 C 0.00 0.00 0.00 62.29 +6.15 31 0 100 0 DEC20 175.00 C 0.00 0.00 0.00 60.07 +6.05 31 0 43 0 DEC20 177.50 C 0.00 0.00 0.00 57.89 +5.95 31 0 18 0 DEC20 180.00 C 0.00 0.00 0.00 56.85 +6.14 35 0 73 0 DEC20 182.50 C 0.00 0.00 0.00 53.63 +5.73 31 0 156 0 DEC20 185.00 C 0.00 0.00 0.00 51.56 +5.62 31 0 73 0 DEC20 187.50 C 0.00 0.00 0.00 49.52 +4.81 31 0 136 0 DEC20 190.00 C 0.00 0.00 0.00 47.53 +4.74 31 0 259 0 DEC20 192.50 C 0.00 0.00 0.00 46.60 +5.68 34 0 201 0 DEC20 195.00 C 0.00 0.00 0.00 44.66 +5.54 34 0 469 0 DEC20 197.50 C 47.40 47.40 47.40 42.76 +5.43 34 4 520 -4 DEC20 200.00 C 44.44 44.44 43.00 40.90 +5.31 33 100 1,313 -100 DEC20 205.00 C 0.00 0.00 0.00 37.30 +5.08 33 0 724 0 DEC20 210.00 C 37.20 37.20 37.20 33.90 +4.79 33 9 717 0 DEC20 215.00 C 0.00 0.00 0.00 30.70 +4.55 32 0 293 0 DEC20 220.00 C 30.00 30.33 30.00 27.70 +4.09 32 2 641 -1 DEC20 225.00 C 25.79 26.28 25.79 24.89 +3.83 32 50 456 -50 DEC20 230.00 C 23.37 25.15 22.26 22.31 +3.78 32 34 1,042 +11 DEC20 235.00 C 22.20 22.20 19.59 19.59 +2.96 31 465 2,643 +55 DEC20 240.00 C 20.69 20.69 19.90 17.72 +2.99 32 2 1,605 -1 DEC20 245.00 C 17.00 17.35 15.80 15.80 +2.81 32 5 319 +3 DEC20 250.00 C 16.50 16.50 15.38 13.97 +2.52 31 47 5,824 +46 DEC20 255.00 C 0.00 0.00 0.00 12.38 +2.23 31 0 191 0 DEC20 260.00 C 12.31 12.45 11.10 11.00 +2.06 32 529 742 +525 DEC20 265.00 C 0.00 0.00 0.00 9.73 +1.89 32 0 241 0 DEC20 270.00 C 9.67 9.67 9.67 8.61 +1.73 32 25 59 +16 DEC20 275.00 C 8.86 8.86 8.86 7.62 +1.57 32 3 3 +3 DEC20 280.00 C 7.85 7.85 7.85 6.66 +1.36 32 1 62 +1 DEC20 285.00 C 0.00 0.00 0.00 5.82 +1.21 32 0 31 0 DEC20 290.00 C 6.00 6.30 5.80 5.07 +1.04 32 440 713 +345 DEC20 295.00 C 0.00 0.00 0.00 4.41 +0.89 32 0 93 0 DEC20 300.00 C 4.60 4.85 4.10 3.83 +0.73 32 26 326 -5 MAR21 120.00 C 0.00 0.00 0.00 113.16 +6.94 31 0 30 0 MAR21 122.50 C 0.00 0.00 0.00 110.70 +6.93 31 0 0 0 MAR21 125.00 C 0.00 0.00 0.00 108.24 +6.91 31 0 0 0 MAR21 127.50 C 0.00 0.00 0.00 105.80 +6.90 31 0 0 0 MAR21 130.00 C 0.00 0.00 0.00 103.36 +6.88 31 0 0 0 MAR21 132.50 C 0.00 0.00 0.00 100.92 +6.84 31 0 0 0 MAR21 135.00 C 0.00 0.00 0.00 98.50 +6.82 31 0 0 0 MAR21 137.50 C 0.00 0.00 0.00 96.09 +6.79 31 0 0 0 MAR21 140.00 C 0.00 0.00 0.00 93.69 +6.75 31 0 0 0 MAR21 142.50 C 0.00 0.00 0.00 91.31 +6.72 31 0 0 0 MAR21 145.00 C 0.00 0.00 0.00 88.94 +6.68 31 0 0 0 MAR21 147.50 C 0.00 0.00 0.00 86.59 +6.64 31 0 0 0 MAR21 150.00 C 0.00 0.00 0.00 84.25 +6.58 31 0 0 0 MAR21 152.50 C 0.00 0.00 0.00 81.94 +6.53 31 0 0 0 MAR21 155.00 C 0.00 0.00 0.00 79.64 +6.47 31 0 0 0 MAR21 157.50 C 0.00 0.00 0.00 77.37 +6.41 31 0 0 0 MAR21 160.00 C 0.00 0.00 0.00 75.12 +6.34 31 0 2 0 MAR21 162.50 C 0.00 0.00 0.00 72.90 +6.28 31 0 0 0 MAR21 165.00 C 0.00 0.00 0.00 70.71 +6.21 31 0 30 0 MAR21 167.50 C 0.00 0.00 0.00 68.54 +6.13 31 0 0 0 MAR21 170.00 C 0.00 0.00 0.00 66.40 +6.04 31 0 0 0 MAR21 172.50 C 0.00 0.00 0.00 64.30 +5.96 31 0 100 0 MAR21 175.00 C 0.00 0.00 0.00 62.23 +5.87 31 0 25 0 MAR21 177.50 C 0.00 0.00 0.00 60.19 +5.78 31 0 0 0 MAR21 180.00 C 0.00 0.00 0.00 58.18 +5.68 31 0 81 0 MAR21 182.50 C 0.00 0.00 0.00 56.22 +5.59 31 0 47 0 MAR21 185.00 C 0.00 0.00 0.00 54.29 +5.49 31 0 67 0 MAR21 187.50 C 0.00 0.00 0.00 52.39 +4.08 31 0 98 0 MAR21 190.00 C 0.00 0.00 0.00 50.54 +4.05 31 0 101 0 MAR21 192.50 C 0.00 0.00 0.00 48.72 +4.01 31 0 31 0 MAR21 195.00 C 0.00 0.00 0.00 48.36 +5.38 33 0 81 0 MAR21 197.50 C 0.00 0.00 0.00 46.58 +5.30 33 0 145 0 MAR21 200.00 C 0.00 0.00 0.00 44.83 +5.21 33 0 200 0 MAR21 205.00 C 0.00 0.00 0.00 41.45 +5.03 33 0 3,777 0 MAR21 210.00 C 41.43 41.43 37.90 37.90 +4.51 32 12 1,233 0 MAR21 215.00 C 0.00 0.00 0.00 35.12 +4.59 32 0 198 0 MAR21 220.00 C 36.05 36.05 36.05 32.21 +4.19 32 1 96 -1 MAR21 225.00 C 30.94 30.94 30.94 29.36 +3.86 32 1 192 0 MAR21 230.00 C 0.00 0.00 0.00 26.83 +3.74 31 0 427 0 MAR21 235.00 C 25.90 27.27 25.90 24.42 +3.48 31 63 93 +33 MAR21 240.00 C 24.54 25.14 24.35 22.20 +3.26 31 35 402 +20 MAR21 245.00 C 0.00 0.00 0.00 20.13 +2.99 31 0 56 0 MAR21 250.00 C 20.73 20.73 20.51 18.41 +2.96 31 100 2,922 0 MAR21 255.00 C 0.00 0.00 0.00 16.60 +2.67 31 0 78 0 MAR21 260.00 C 16.90 17.07 16.34 15.02 +2.42 31 49 103 -5 MAR21 265.00 C 15.08 15.08 15.08 13.60 +2.21 31 33 33 +33 MAR21 270.00 C 13.05 13.05 13.05 12.31 +2.03 31 50 60 +50 MAR21 275.00 C 0.00 0.00 0.00 11.14 +1.87 31 0 0 0 MAR21 280.00 C 9.92 9.92 9.92 10.08 +1.72 31 50 90 +50 MAR21 285.00 C 9.00 9.00 9.00 9.12 +1.60 31 45 60 +45 MAR21 290.00 C 0.00 0.00 0.00 8.20 +1.44 31 0 0 0 MAR21 295.00 C 0.00 0.00 0.00 7.40 +1.33 31 0 16 0 MAR21 300.00 C 7.48 7.52 7.48 6.67 +1.22 31 2 85 -2 JUN21 170.00 C 0.00 0.00 0.00 68.30 +5.91 31 0 0 0 JUN21 172.50 C 0.00 0.00 0.00 66.30 +5.83 31 0 0 0 JUN21 175.00 C 0.00 0.00 0.00 64.34 +5.75 31 0 0 0 JUN21 177.50 C 0.00 0.00 0.00 62.40 +5.66 31 0 0 0 JUN21 180.00 C 0.00 0.00 0.00 60.50 +5.57 31 0 30 0 JUN21 182.50 C 0.00 0.00 0.00 58.64 +5.49 31 0 0 0 JUN21 185.00 C 0.00 0.00 0.00 56.81 +5.39 31 0 30 0 JUN21 187.50 C 0.00 0.00 0.00 55.01 +5.29 31 0 30 0 JUN21 190.00 C 59.22 59.22 59.22 53.26 +5.20 31 1 31 +1 JUN21 192.50 C 0.00 0.00 0.00 51.54 +3.71 31 0 0 0 JUN21 195.00 C 0.00 0.00 0.00 49.85 +3.65 31 0 0 0 JUN21 197.50 C 0.00 0.00 0.00 49.65 +5.09 33 0 1 0 JUN21 200.00 C 0.00 0.00 0.00 48.00 +5.05 32 0 1 0 JUN21 205.00 C 0.00 0.00 0.00 44.79 +5.02 32 0 1 0 JUN21 210.00 C 0.00 0.00 0.00 41.66 +4.85 32 0 20 0 JUN21 215.00 C 0.00 0.00 0.00 38.67 +4.65 32 0 72 0 JUN21 220.00 C 0.00 0.00 0.00 35.85 +4.25 31 0 1 0 JUN21 225.00 C 0.00 0.00 0.00 33.18 +4.08 31 0 7 0 JUN21 230.00 C 33.50 33.50 33.50 30.71 +3.97 31 1 465 +1 JUN21 235.00 C 0.00 0.00 0.00 28.26 +3.81 31 0 4 0 JUN21 240.00 C 0.00 0.00 0.00 26.02 +3.61 31 0 60 0 JUN21 245.00 C 26.10 26.10 26.10 23.94 +3.42 31 1 33 +1 JUN21 250.00 C 23.70 23.70 23.70 22.05 +3.20 30 1 124 +1 JUN21 255.00 C 0.00 0.00 0.00 20.26 +3.03 30 0 20 0 JUN21 260.00 C 0.00 0.00 0.00 18.60 +2.76 30 0 60 0 JUN21 265.00 C 0.00 0.00 0.00 17.02 +2.47 30 0 0 0 JUN21 270.00 C 0.00 0.00 0.00 15.63 +2.27 30 0 1 0 JUN21 275.00 C 0.00 0.00 0.00 14.38 +2.13 30 0 0 0 JUN21 280.00 C 0.00 0.00 0.00 13.12 +1.89 30 0 1 0 JUN21 285.00 C 0.00 0.00 0.00 12.02 +1.73 30 0 0 0 JUN21 290.00 C 0.00 0.00 0.00 11.02 +1.60 30 0 0 0 JUN21 295.00 C 0.00 0.00 0.00 10.09 +1.47 30 0 0 0 JUN21 300.00 C 10.35 10.35 10.35 9.38 +1.50 30 4 4 +4 TOTAL CALL 22,416 138,279 +4,415 JUL20 120.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,252 0 JUL20 122.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,002 0 JUL20 125.00 P 0.00 0.00 0.00 0.01 0.00 80 0 37 0 JUL20 127.50 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0 JUL20 130.00 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0 JUL20 132.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0 JUL20 135.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0 JUL20 137.50 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0 JUL20 140.00 P 0.00 0.00 0.00 0.01 0.00 67 0 138 0 JUL20 142.50 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0 JUL20 145.00 P 0.06 0.06 0.06 0.01 0.00 62 100 104 +100 JUL20 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 124 0 JUL20 150.00 P 0.06 0.07 0.06 0.01 0.00 58 26 55 +18 JUL20 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0 JUL20 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 193 0 JUL20 157.50 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0 JUL20 160.00 P 0.00 0.00 0.00 0.01 0.00 50 0 184 0 JUL20 162.50 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0 JUL20 165.00 P 0.00 0.00 0.00 0.01 0.00 46 0 370 0 JUL20 167.50 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0 JUL20 170.00 P 0.00 0.00 0.00 0.01 0.00 42 0 711 0 JUL20 172.50 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0 JUL20 175.00 P 0.10 0.19 0.10 0.01 0.00 38 116 4,247 0 JUL20 177.50 P 0.21 0.21 0.21 0.01 0.00 37 45 630 -45 JUL20 180.00 P 0.03 0.15 0.03 0.01 -0.01 35 40 1,311 -1 JUL20 182.50 P 0.16 0.16 0.16 0.02 -0.01 35 37 486 -20 JUL20 185.00 P 0.17 0.26 0.17 0.04 -0.01 36 137 1,103 -137 JUL20 187.50 P 0.17 0.32 0.17 0.05 -0.03 35 47 846 0 JUL20 190.00 P 0.22 0.43 0.15 0.08 -0.05 35 484 4,202 -50 JUL20 192.50 P 0.27 0.43 0.25 0.12 -0.08 35 95 1,042 -91 JUL20 195.00 P 0.27 0.48 0.27 0.18 -0.12 35 141 2,167 0 JUL20 197.50 P 0.45 0.60 0.31 0.26 -0.17 35 206 2,739 -99 JUL20 200.00 P 0.40 0.70 0.38 0.38 -0.23 35 1,331 3,638 +503 JUL20 205.00 P 0.58 0.91 0.50 0.71 -0.44 35 952 1,984 +32 JUL20 210.00 P 0.88 1.40 0.70 1.30 -0.63 35 1,182 3,530 +505 JUL20 215.00 P 1.98 2.12 1.21 2.10 -1.06 35 356 1,597 +56 JUL20 220.00 P 2.11 3.35 2.04 3.23 -1.74 35 739 993 +133 JUL20 225.00 P 5.00 5.00 3.20 4.94 -2.41 35 575 791 +66 JUL20 230.00 P 5.00 7.13 4.85 7.00 -3.22 35 671 692 +410 JUL20 235.00 P 7.00 9.65 6.95 9.72 -4.01 35 553 452 +362 JUL20 240.00 P 9.38 13.09 9.38 13.03 -4.56 37 776 1,103 +634 JUL20 245.00 P 14.40 14.40 13.00 16.64 -5.14 37 17 114 +16 JUL20 250.00 P 17.68 17.68 17.68 20.63 -4.91 38 30 1,081 +30 JUL20 255.00 P 21.20 21.20 21.20 24.93 -5.21 40 2 480 +2 JUL20 260.00 P 24.88 25.08 24.88 28.62 -6.27 35 3 129 +3 JUL20 265.00 P 0.00 0.00 0.00 33.22 -6.52 35 0 0 0 JUL20 270.00 P 0.00 0.00 0.00 37.96 -7.40 35 0 2 0 JUL20 275.00 P 0.00 0.00 0.00 42.79 -6.82 35 0 54 0 JUL20 280.00 P 44.00 44.00 43.97 47.69 -6.91 35 40 229 -20 JUL20 285.00 P 48.99 48.99 48.97 52.64 -6.96 35 40 65 -20 JUL20 290.00 P 0.00 0.00 0.00 57.61 -6.99 35 0 0 0 JUL20 295.00 P 0.00 0.00 0.00 62.60 -7.00 0 0 17 0 JUL20 300.00 P 0.00 0.00 0.00 67.60 -7.00 0 0 31 0 AUG20 165.00 P 0.38 0.40 0.38 0.04 -0.04 35 41 861 0 AUG20 167.50 P 0.00 0.00 0.00 0.06 -0.05 35 0 127 0 AUG20 170.00 P 0.00 0.00 0.00 0.08 -0.07 35 0 508 0 AUG20 172.50 P 0.00 0.00 0.00 0.11 -0.09 35 0 95 0 AUG20 175.00 P 0.00 0.00 0.00 0.15 -0.13 35 0 2,500 0 AUG20 177.50 P 0.69 0.69 0.69 0.20 -0.16 35 4 368 -4 AUG20 180.00 P 0.60 0.60 0.60 0.28 -0.20 35 1 757 -1 AUG20 182.50 P 0.73 0.83 0.73 0.36 -0.25 35 35 219 -5 AUG20 185.00 P 0.80 0.93 0.80 0.48 -0.32 35 72 671 -11 AUG20 187.50 P 0.90 1.01 0.90 0.60 -0.40 35 40 1,360 -38 AUG20 190.00 P 1.00 1.14 0.99 0.78 -0.49 35 41 1,420 -10 AUG20 192.50 P 1.07 1.34 1.07 0.97 -0.58 35 340 680 +183 AUG20 195.00 P 1.25 1.56 1.24 1.23 -0.70 35 343 2,250 +1 AUG20 197.50 P 1.45 1.80 1.45 1.50 -0.82 35 49 354 +20 AUG20 200.00 P 1.50 2.06 1.50 1.85 -0.98 35 106 927 -13 AUG20 205.00 P 2.45 2.79 2.26 2.69 -1.21 35 186 827 -18 AUG20 210.00 P 3.10 3.50 3.00 3.78 -1.49 35 130 2,103 +24 AUG20 215.00 P 4.45 5.10 3.98 5.10 -1.89 35 148 911 +62 AUG20 220.00 P 5.65 6.57 5.22 6.70 -2.48 35 177 456 +116 AUG20 225.00 P 8.40 8.40 6.92 8.66 -2.95 35 44 216 +40 AUG20 230.00 P 10.00 10.98 8.80 10.98 -3.40 35 40 94 +38 AUG20 235.00 P 12.20 12.20 12.00 13.72 -3.85 35 20 230 +17 AUG20 240.00 P 13.70 16.60 13.70 16.60 -4.41 35 56 58 +50 AUG20 245.00 P 17.70 17.70 17.00 20.00 -4.80 35 225 255 +225 AUG20 250.00 P 20.89 20.89 20.70 23.67 -5.11 36 39 40 +39 AUG20 255.00 P 0.00 0.00 0.00 27.55 -5.39 36 0 0 0 AUG20 260.00 P 28.00 28.00 27.68 31.64 -5.64 37 2 3 +2 AUG20 265.00 P 35.83 35.83 35.83 35.88 -5.79 37 100 200 -50 AUG20 270.00 P 0.00 0.00 0.00 39.54 - 35 0 0 - SEP20 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0 SEP20 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 199 0 SEP20 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0 SEP20 127.50 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0 SEP20 130.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0 SEP20 132.50 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0 SEP20 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0 SEP20 137.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0 SEP20 140.00 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0 SEP20 142.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 121 0 SEP20 145.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 74 0 SEP20 147.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 189 0 SEP20 150.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 204 0 SEP20 152.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 115 0 SEP20 155.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 136 0 SEP20 157.50 P 0.00 0.00 0.00 0.08 -0.05 33 0 289 0 SEP20 160.00 P 0.00 0.00 0.00 0.10 -0.08 33 0 497 0 SEP20 162.50 P 0.00 0.00 0.00 0.14 -0.09 33 0 148 0 SEP20 165.00 P 0.00 0.00 0.00 0.18 -0.12 33 0 170 0 SEP20 167.50 P 0.00 0.00 0.00 0.24 -0.15 33 0 322 0 SEP20 170.00 P 0.00 0.00 0.00 0.31 -0.19 33 0 2,103 0 SEP20 172.50 P 0.00 0.00 0.00 0.39 -0.24 33 0 516 0 SEP20 175.00 P 1.05 1.08 1.05 0.50 -0.28 33 150 727 +38 SEP20 177.50 P 1.18 1.20 1.18 0.63 -0.34 33 150 276 -15 SEP20 180.00 P 1.08 1.31 1.08 0.77 -0.40 33 100 4,967 +60 SEP20 182.50 P 1.21 1.21 1.21 0.96 -0.49 33 40 1,741 +40 SEP20 185.00 P 1.45 1.60 1.45 1.16 -0.57 33 32 1,242 0 SEP20 187.50 P 1.97 1.97 1.97 1.42 -0.66 33 20 887 0 SEP20 190.00 P 1.94 1.94 1.94 1.70 -0.77 33 1 5,845 0 SEP20 192.50 P 2.02 2.02 2.02 2.01 -0.88 33 30 1,160 +30 SEP20 195.00 P 2.39 2.78 2.39 2.40 -1.01 33 35 2,520 -4 SEP20 197.50 P 2.99 2.99 2.65 2.79 -1.14 33 101 1,143 -71 SEP20 200.00 P 4.00 4.00 2.95 3.29 -1.16 33 109 1,364 -46 SEP20 205.00 P 4.20 4.60 3.79 4.38 -1.57 33 13 1,277 0 SEP20 210.00 P 5.20 5.35 4.74 5.74 -1.89 33 10 1,066 -7 SEP20 215.00 P 6.17 6.50 5.95 7.32 -2.28 33 113 970 -69 SEP20 220.00 P 8.24 8.30 7.40 9.02 -2.64 33 179 1,476 +18 SEP20 225.00 P 9.70 10.10 9.60 11.10 -3.01 33 506 713 +502 SEP20 230.00 P 12.33 13.50 11.91 13.50 -3.62 33 13 33 -1 SEP20 235.00 P 13.50 14.12 13.50 16.15 -3.77 33 3 83 +2 SEP20 240.00 P 17.33 18.11 17.20 19.11 -4.12 33 5 105 +2 SEP20 245.00 P 20.94 20.94 19.93 22.16 -4.65 33 88 84 +80 SEP20 250.00 P 23.80 23.80 22.70 25.64 -4.91 33 96 127 +95 SEP20 255.00 P 0.00 0.00 0.00 29.36 -5.15 34 0 26 0 SEP20 260.00 P 30.71 31.21 30.71 33.26 -5.40 34 52 52 +52 SEP20 265.00 P 34.00 34.00 33.50 37.33 -5.61 34 2 36 0 SEP20 270.00 P 0.00 0.00 0.00 41.55 -5.34 34 0 0 0 SEP20 275.00 P 0.00 0.00 0.00 45.88 -5.48 35 0 0 0 SEP20 280.00 P 46.70 46.70 46.32 49.77 -6.17 33 2 12 0 SEP20 285.00 P 0.00 0.00 0.00 54.29 -6.32 33 0 0 0 SEP20 290.00 P 0.00 0.00 0.00 58.88 -6.45 33 0 0 0 SEP20 295.00 P 0.00 0.00 0.00 63.57 -6.56 33 0 0 0 SEP20 300.00 P 0.00 0.00 0.00 68.30 -6.66 33 0 0 0 OCT20 182.50 P 2.08 2.12 2.06 1.56 -0.76 32 90 121 +56 OCT20 185.00 P 2.25 2.25 2.25 1.85 -0.86 32 50 56 +50 OCT20 187.50 P 0.00 0.00 0.00 2.15 -0.96 32 0 4 0 OCT20 190.00 P 2.92 2.92 2.92 2.55 -1.08 32 2 52 +2 OCT20 192.50 P 3.20 3.20 2.95 2.94 -1.22 32 79 139 +66 OCT20 195.00 P 0.00 0.00 0.00 3.39 -1.33 32 0 313 0 OCT20 197.50 P 4.10 4.10 4.10 3.92 -1.48 32 40 63 -10 OCT20 200.00 P 0.00 0.00 0.00 4.45 -1.64 32 0 228 0 OCT20 205.00 P 5.04 5.04 5.04 5.75 -1.94 32 2 513 0 OCT20 210.00 P 6.42 6.42 6.42 7.23 -2.18 32 2 388 0 OCT20 215.00 P 7.40 7.40 7.40 8.96 -2.39 32 30 37 +30 OCT20 220.00 P 9.26 9.26 9.26 10.80 -2.75 32 1 240 0 OCT20 225.00 P 0.00 0.00 0.00 12.91 -3.11 32 0 390 0 OCT20 230.00 P 15.25 15.25 15.25 15.25 -3.50 32 20 20 +20 OCT20 235.00 P 17.40 17.40 17.40 17.93 -3.75 32 1 1 +1 OCT20 240.00 P 0.00 0.00 0.00 20.81 -4.21 32 0 0 0 OCT20 245.00 P 21.46 21.46 21.46 23.87 -4.58 32 30 30 +30 OCT20 250.00 P 0.00 0.00 0.00 27.22 -4.88 32 0 0 0 OCT20 255.00 P 0.00 0.00 0.00 30.79 -5.12 32 0 0 0 OCT20 260.00 P 0.00 0.00 0.00 34.58 -5.33 32 0 0 0 OCT20 265.00 P 0.00 0.00 0.00 38.56 -5.50 32 0 0 0 OCT20 270.00 P 0.00 0.00 0.00 42.71 - 33 0 0 - DEC20 120.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 242 0 DEC20 122.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 21 0 DEC20 125.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 14 0 DEC20 127.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 23 0 DEC20 130.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 137 0 DEC20 132.50 P 0.00 0.00 0.00 0.06 -0.07 31 0 62 0 DEC20 135.00 P 0.00 0.00 0.00 0.08 -0.09 31 0 28 0 DEC20 137.50 P 0.00 0.00 0.00 0.11 -0.10 31 0 0 0 DEC20 140.00 P 0.00 0.00 0.00 0.15 -0.12 32 0 248 0 DEC20 142.50 P 0.00 0.00 0.00 0.18 -0.15 32 0 60 0 DEC20 145.00 P 0.00 0.00 0.00 0.24 -0.18 32 0 65 0 DEC20 147.50 P 0.00 0.00 0.00 0.29 -0.22 32 0 0 0 DEC20 150.00 P 0.00 0.00 0.00 0.36 -0.26 32 0 80 0 DEC20 152.50 P 0.00 0.00 0.00 0.45 -0.31 32 0 75 0 DEC20 155.00 P 0.00 0.00 0.00 0.54 -0.36 32 0 188 0 DEC20 157.50 P 1.82 1.82 1.61 0.66 -0.41 32 6 192 -2 DEC20 160.00 P 1.66 1.85 1.66 0.80 -0.48 32 3 151 +1 DEC20 162.50 P 0.00 0.00 0.00 0.94 -0.54 32 0 174 0 DEC20 165.00 P 2.18 2.18 2.18 1.13 -0.61 32 2 331 -2 DEC20 167.50 P 0.00 0.00 0.00 1.33 -0.70 32 0 265 0 DEC20 170.00 P 2.50 2.50 2.50 1.54 -0.79 32 4 671 -2 DEC20 172.50 P 3.00 3.00 3.00 1.81 -0.87 32 1 350 -1 DEC20 175.00 P 0.00 0.00 0.00 2.11 -0.98 32 0 609 0 DEC20 177.50 P 3.23 3.30 3.20 2.40 -1.09 32 69 343 0 DEC20 180.00 P 3.88 3.88 3.51 2.78 -1.16 32 34 4,324 -1 DEC20 182.50 P 0.00 0.00 0.00 3.18 -1.31 32 0 630 0 DEC20 185.00 P 4.31 4.31 4.31 3.58 -1.45 32 1 2,601 0 DEC20 187.50 P 4.80 4.80 4.80 4.06 -1.52 32 1 660 -1 DEC20 190.00 P 0.00 0.00 0.00 4.60 -1.67 32 0 1,200 0 DEC20 192.50 P 5.50 5.50 5.18 5.14 -1.83 32 35 379 0 DEC20 195.00 P 6.50 6.50 6.35 5.70 -1.98 32 11 2,301 0 DEC20 197.50 P 7.35 7.35 7.35 6.40 -2.06 32 2 748 0 DEC20 200.00 P 7.65 7.65 7.14 7.10 -2.24 32 32 977 -8 DEC20 205.00 P 8.70 8.70 7.75 8.62 -2.50 32 33 540 0 DEC20 210.00 P 9.60 10.00 9.35 10.38 -2.76 32 7 290 +1 DEC20 215.00 P 11.50 12.60 10.92 12.33 -2.86 32 7 523 0 DEC20 220.00 P 12.78 12.78 12.78 14.48 -2.95 32 2 229 0 DEC20 225.00 P 16.00 16.00 15.94 16.63 -3.34 32 4 444 0 DEC20 230.00 P 16.47 18.89 16.47 19.18 -3.43 32 151 149 +80 DEC20 235.00 P 0.00 0.00 0.00 21.68 -3.83 32 0 59 0 DEC20 240.00 P 0.00 0.00 0.00 24.51 -4.02 32 0 61 0 DEC20 245.00 P 0.00 0.00 0.00 27.48 -4.32 31 0 43 0 DEC20 250.00 P 27.40 27.50 27.40 30.66 -4.56 31 2 3 +2 DEC20 255.00 P 0.00 0.00 0.00 34.03 -4.82 31 0 0 0 DEC20 260.00 P 0.00 0.00 0.00 37.57 -5.06 31 0 91 0 DEC20 265.00 P 0.00 0.00 0.00 41.29 -5.27 31 0 30 0 DEC20 270.00 P 0.00 0.00 0.00 45.16 -5.44 31 0 20 0 DEC20 275.00 P 0.00 0.00 0.00 49.18 -5.85 31 0 60 0 DEC20 280.00 P 0.00 0.00 0.00 53.26 -5.99 31 0 82 0 DEC20 285.00 P 0.00 0.00 0.00 57.46 -6.08 31 0 0 0 DEC20 290.00 P 0.00 0.00 0.00 61.68 -6.29 31 0 0 0 DEC20 295.00 P 0.00 0.00 0.00 66.10 -6.31 31 0 0 0 DEC20 300.00 P 0.00 0.00 0.00 70.54 -6.42 31 0 0 0 MAR21 120.00 P 0.00 0.00 0.00 0.09 -0.06 31 0 131 0 MAR21 122.50 P 0.00 0.00 0.00 0.12 -0.07 31 0 34 0 MAR21 125.00 P 1.00 1.00 1.00 0.15 -0.09 31 1 4 0 MAR21 127.50 P 0.00 0.00 0.00 0.19 -0.11 31 0 33 0 MAR21 130.00 P 0.00 0.00 0.00 0.23 -0.13 31 0 9 0 MAR21 132.50 P 0.00 0.00 0.00 0.30 -0.15 31 0 2 0 MAR21 135.00 P 0.00 0.00 0.00 0.36 -0.19 31 0 12 0 MAR21 137.50 P 1.37 1.37 1.37 0.44 -0.20 31 1 1 0 MAR21 140.00 P 0.00 0.00 0.00 0.54 -0.24 31 0 20 0 MAR21 142.50 P 0.00 0.00 0.00 0.63 -0.30 31 0 1 0 MAR21 145.00 P 0.00 0.00 0.00 0.76 -0.31 31 0 116 0 MAR21 147.50 P 0.00 0.00 0.00 0.90 -0.37 31 0 61 0 MAR21 150.00 P 0.00 0.00 0.00 1.05 -0.44 31 0 35 0 MAR21 152.50 P 0.00 0.00 0.00 1.23 -0.47 31 0 48 0 MAR21 155.00 P 0.00 0.00 0.00 1.44 -0.52 31 0 3,030 0 MAR21 157.50 P 0.00 0.00 0.00 1.65 -0.62 31 0 97 0 MAR21 160.00 P 3.00 3.00 3.00 1.88 -0.69 31 10 118 +10 MAR21 162.50 P 0.00 0.00 0.00 2.18 -0.70 31 0 20 0 MAR21 165.00 P 3.90 3.90 3.76 2.48 -0.82 31 11 104 -11 MAR21 167.50 P 0.00 0.00 0.00 2.78 -0.94 31 0 58 0 MAR21 170.00 P 0.00 0.00 0.00 3.16 -0.98 31 0 3,433 0 MAR21 172.50 P 4.71 4.71 4.71 3.58 -1.04 31 1 137 -1 MAR21 175.00 P 0.00 0.00 0.00 3.99 -1.18 31 0 110 0 MAR21 177.50 P 0.00 0.00 0.00 4.41 -1.32 31 0 117 0 MAR21 180.00 P 5.78 5.85 5.78 4.96 -1.33 31 4 1,298 -4 MAR21 182.50 P 6.56 6.56 6.56 5.51 -1.43 31 3 278 -3 MAR21 185.00 P 6.89 7.35 6.80 6.07 -1.59 31 3 83 -1 MAR21 187.50 P 7.65 7.80 7.61 6.63 -1.75 31 3 360 -1 MAR21 190.00 P 7.96 8.02 7.35 7.34 -1.75 31 53 2,127 +9 MAR21 192.50 P 0.00 0.00 0.00 8.06 -1.85 31 0 94 0 MAR21 195.00 P 0.00 0.00 0.00 8.77 -2.04 31 0 38 0 MAR21 197.50 P 0.00 0.00 0.00 9.49 -2.22 31 0 139 0 MAR21 200.00 P 0.00 0.00 0.00 10.37 -2.24 31 0 487 0 MAR21 205.00 P 0.00 0.00 0.00 12.17 -2.48 32 0 4,051 0 MAR21 210.00 P 0.00 0.00 0.00 14.07 -2.57 32 0 820 0 MAR21 215.00 P 0.00 0.00 0.00 16.25 -2.52 32 0 90 0 MAR21 220.00 P 0.00 0.00 0.00 18.30 -2.74 31 0 33 0 MAR21 225.00 P 19.30 19.30 19.30 20.50 -2.97 31 2 5 +2 MAR21 230.00 P 21.00 21.15 21.00 23.01 -3.11 31 30 71 +20 MAR21 235.00 P 24.30 24.30 24.30 25.53 -3.44 31 100 101 +92 MAR21 240.00 P 0.00 0.00 0.00 28.37 -3.64 31 0 135 0 MAR21 245.00 P 0.00 0.00 0.00 31.15 -4.03 30 0 6 0 MAR21 250.00 P 0.00 0.00 0.00 34.22 -4.28 30 0 80 0 MAR21 255.00 P 0.00 0.00 0.00 37.46 -4.51 30 0 60 0 MAR21 260.00 P 0.00 0.00 0.00 40.85 -4.73 30 0 5 0 MAR21 265.00 P 0.00 0.00 0.00 44.39 -4.94 30 0 0 0 MAR21 270.00 P 0.00 0.00 0.00 48.08 -5.92 30 0 0 0 MAR21 275.00 P 0.00 0.00 0.00 51.92 -6.04 30 0 0 0 MAR21 280.00 P 0.00 0.00 0.00 56.55 -5.39 31 0 0 0 MAR21 285.00 P 0.00 0.00 0.00 60.52 -5.62 31 0 0 0 MAR21 290.00 P 0.00 0.00 0.00 64.59 -5.79 31 0 0 0 MAR21 295.00 P 0.00 0.00 0.00 68.82 -5.80 31 0 0 0 MAR21 300.00 P 0.00 0.00 0.00 73.05 -5.96 31 0 0 0 JUN21 170.00 P 0.00 0.00 0.00 4.77 -1.18 31 0 89 0 JUN21 172.50 P 0.00 0.00 0.00 5.29 -1.23 31 0 0 0 JUN21 175.00 P 0.00 0.00 0.00 5.86 -1.23 31 0 7 0 JUN21 177.50 P 0.00 0.00 0.00 6.42 -1.36 31 0 71 0 JUN21 180.00 P 7.90 7.90 7.90 6.99 -1.52 31 1 37 0 JUN21 182.50 P 0.00 0.00 0.00 7.61 -1.63 31 0 3 0 JUN21 185.00 P 0.00 0.00 0.00 8.34 -1.63 31 0 0 0 JUN21 187.50 P 0.00 0.00 0.00 9.06 -1.68 31 0 2 0 JUN21 190.00 P 0.00 0.00 0.00 9.79 -1.87 31 0 537 0 JUN21 192.50 P 0.00 0.00 0.00 10.52 -2.05 31 0 0 0 JUN21 195.00 P 11.24 11.24 11.23 11.38 -2.11 31 9 108 0 JUN21 197.50 P 0.00 0.00 0.00 12.29 -2.11 31 0 7 0 JUN21 200.00 P 0.00 0.00 0.00 13.21 -2.19 31 0 605 0 JUN21 205.00 P 14.40 14.40 14.40 15.04 -2.58 31 4 418 -4 JUN21 210.00 P 0.00 0.00 0.00 17.22 -2.44 31 0 320 0 JUN21 215.00 P 0.00 0.00 0.00 19.44 -2.09 31 0 205 0 JUN21 220.00 P 0.00 0.00 0.00 21.51 -2.55 31 0 86 0 JUN21 225.00 P 0.00 0.00 0.00 23.82 -2.70 31 0 0 0 JUN21 230.00 P 25.10 25.10 23.90 26.30 -2.86 31 48 44 +43 JUN21 235.00 P 0.00 0.00 0.00 28.78 -3.26 30 0 0 0 JUN21 240.00 P 0.00 0.00 0.00 31.53 -3.66 30 0 2 0 JUN21 245.00 P 33.00 33.00 33.00 34.56 -3.74 30 2 3 0 JUN21 250.00 P 34.88 34.88 34.88 37.57 -3.96 30 10 11 +10 JUN21 255.00 P 0.00 0.00 0.00 40.73 -4.16 30 0 0 0 JUN21 260.00 P 0.00 0.00 0.00 44.00 -4.38 30 0 0 0 JUN21 265.00 P 0.00 0.00 0.00 47.43 -4.55 30 0 0 0 JUN21 270.00 P 48.70 48.70 48.70 50.98 -5.70 29 1 1 +1 JUN21 275.00 P 0.00 0.00 0.00 54.66 -5.91 30 0 0 0 JUN21 280.00 P 0.00 0.00 0.00 59.31 -5.25 31 0 0 0 JUN21 285.00 P 0.00 0.00 0.00 63.29 -5.26 31 0 0 0 JUN21 290.00 P 0.00 0.00 0.00 67.28 -5.32 31 0 0 0 JUN21 295.00 P 0.00 0.00 0.00 71.27 -5.58 31 0 0 0 JUN21 300.00 P 0.00 0.00 0.00 75.42 -5.68 31 0 0 0 TOTAL PUT 13,881 136,840 +4,234 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 1.76 JUL20 1.00 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0 JUL20 1.05 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0 JUL20 1.10 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0 JUL20 1.15 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0 JUL20 1.20 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0 JUL20 1.25 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0 JUL20 1.30 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.42 -0.01 73 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.37 -0.01 65 0 90 0 JUL20 1.45 C 0.00 0.00 0.00 0.33 -0.01 70 0 45 0 JUL20 1.50 C 0.33 0.33 0.33 0.29 -0.01 71 22 85 -1 JUL20 1.55 C 0.29 0.29 0.29 0.25 -0.01 69 3 38 0 JUL20 1.60 C 0.18 0.19 0.18 0.21 -0.01 66 2 43 -2 JUL20 1.65 C 0.22 0.22 0.15 0.18 -0.01 68 114 110 -4 JUL20 1.70 C 0.19 0.19 0.15 0.15 -0.01 67 9 85 -8 JUL20 1.75 C 0.10 0.10 0.10 0.12 -0.02 65 10 73 -10 JUL20 1.80 C 0.16 0.16 0.10 0.10 -0.02 66 146 1,211 -14 JUL20 1.85 C 0.10 0.10 0.10 0.09 -0.01 71 6 36 -6 JUL20 1.90 C 0.15 0.15 0.07 0.07 -0.01 69 88 99 +17 JUL20 1.95 C 0.11 0.12 0.08 0.06 0.00 72 89 381 +12 JUL20 2.00 C 0.10 0.11 0.06 0.05 0.00 73 90 213 +65 JUL20 2.10 C 0.04 0.04 0.04 0.03 0.00 71 112 142 +112 JUL20 2.20 C 0.05 0.05 0.04 0.02 0.00 73 63 63 +63 JUL20 2.30 C 0.03 0.03 0.03 0.01 0.00 70 50 90 +50 JUL20 2.40 C 0.00 0.00 0.00 0.01 - 78 0 0 - AUG20 1.00 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0 AUG20 1.05 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0 AUG20 1.10 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0 AUG20 1.15 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0 AUG20 1.20 C 0.00 0.00 0.00 0.57 -0.01 64 0 0 0 AUG20 1.25 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.46 -0.02 0 0 10 0 AUG20 1.35 C 0.00 0.00 0.00 0.43 -0.02 58 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.39 -0.01 59 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.35 -0.01 59 0 0 0 AUG20 1.50 C 0.00 0.00 0.00 0.30 -0.03 52 0 40 0 AUG20 1.55 C 0.00 0.00 0.00 0.28 0.00 60 0 20 0 AUG20 1.60 C 0.00 0.00 0.00 0.24 -0.01 57 0 60 0 AUG20 1.65 C 0.00 0.00 0.00 0.21 -0.01 57 0 62 0 AUG20 1.70 C 0.00 0.00 0.00 0.18 -0.02 56 0 0 0 AUG20 1.75 C 0.00 0.00 0.00 0.16 -0.01 58 0 150 0 AUG20 1.80 C 0.20 0.20 0.18 0.14 -0.01 59 27 2,744 +23 AUG20 1.85 C 0.00 0.00 0.00 0.12 -0.01 59 0 1,515 0 AUG20 1.90 C 0.14 0.14 0.14 0.11 0.00 61 11 53 0 AUG20 1.95 C 0.00 0.00 0.00 0.09 0.00 60 0 30 0 AUG20 2.00 C 0.00 0.00 0.00 0.08 0.00 61 0 35 0 AUG20 2.10 C 0.00 0.00 0.00 0.06 0.00 62 0 35 0 AUG20 2.20 C 0.06 0.06 0.06 0.04 0.00 60 30 195 +30 AUG20 2.30 C 0.00 0.00 0.00 0.03 - 62 0 0 - AUG20 2.40 C 0.00 0.00 0.00 0.02 - 61 0 0 - SEP20 1.00 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0 SEP20 1.05 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0 SEP20 1.10 C 0.00 0.00 0.00 0.67 -0.01 59 0 0 0 SEP20 1.15 C 0.00 0.00 0.00 0.62 -0.01 54 0 0 0 SEP20 1.20 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0 SEP20 1.25 C 0.00 0.00 0.00 0.53 -0.01 55 0 0 0 SEP20 1.30 C 0.00 0.00 0.00 0.48 -0.01 50 0 25 0 SEP20 1.35 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.36 -0.01 51 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.33 0.00 53 0 0 0 SEP20 1.55 C 0.00 0.00 0.00 0.29 -0.01 51 0 0 0 SEP20 1.60 C 0.00 0.00 0.00 0.26 -0.01 51 0 0 0 SEP20 1.65 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0 SEP20 1.70 C 0.00 0.00 0.00 0.20 -0.02 50 0 5 0 SEP20 1.75 C 0.17 0.17 0.17 0.18 -0.01 51 160 40 -120 SEP20 1.80 C 0.00 0.00 0.00 0.16 -0.01 52 0 135 0 SEP20 1.85 C 0.00 0.00 0.00 0.14 -0.01 52 0 25 0 SEP20 1.90 C 0.12 0.12 0.12 0.12 -0.01 51 61 61 +61 SEP20 1.95 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0 SEP20 2.00 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0 SEP20 2.10 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0 SEP20 2.20 C 0.07 0.07 0.07 0.06 0.00 55 20 20 +20 SEP20 2.30 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0 SEP20 2.40 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0 SEP20 2.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0 SEP20 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP20 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP20 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP20 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0 SEP20 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0 SEP20 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 SEP20 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 SEP20 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0 SEP20 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 SEP20 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 OCT20 1.00 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0 OCT20 1.05 C 0.00 0.00 0.00 0.72 -0.01 54 0 0 0 OCT20 1.10 C 0.00 0.00 0.00 0.67 -0.01 50 0 0 0 OCT20 1.15 C 0.00 0.00 0.00 0.62 -0.01 46 0 0 0 OCT20 1.20 C 0.00 0.00 0.00 0.58 -0.01 51 0 0 0 OCT20 1.25 C 0.00 0.00 0.00 0.53 -0.01 46 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.28 0.00 50 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0 OCT20 1.75 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.08 - 48 0 0 - OCT20 2.20 C 0.00 0.00 0.00 0.07 - 51 0 0 - OCT20 2.30 C 0.00 0.00 0.00 0.05 - 49 0 0 - OCT20 2.40 C 0.00 0.00 0.00 0.04 - 50 0 0 - DEC20 1.00 C 0.00 0.00 0.00 0.77 -0.01 46 0 0 0 DEC20 1.05 C 0.00 0.00 0.00 0.72 -0.01 42 0 0 0 DEC20 1.10 C 0.00 0.00 0.00 0.67 -0.01 38 0 0 0 DEC20 1.15 C 0.00 0.00 0.00 0.63 -0.01 44 0 0 0 DEC20 1.20 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0 DEC20 1.25 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0 DEC20 1.30 C 0.00 0.00 0.00 0.50 -0.01 42 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.46 -0.01 42 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0 DEC20 1.50 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0 DEC20 1.65 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0 DEC20 1.70 C 0.00 0.00 0.00 0.24 -0.01 43 0 70 0 DEC20 1.75 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0 DEC20 1.80 C 0.00 0.00 0.00 0.19 -0.02 42 0 600 0 DEC20 1.85 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0 DEC20 1.90 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0 DEC20 1.95 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0 DEC20 2.10 C 0.00 0.00 0.00 0.10 0.00 43 0 8 0 DEC20 2.20 C 0.00 0.00 0.00 0.08 0.00 43 0 32 0 DEC20 2.30 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.05 0.00 43 0 28 0 DEC20 2.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0 DEC20 2.60 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0 DEC20 2.70 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0 DEC20 2.80 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0 DEC20 2.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC20 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC20 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC20 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 DEC20 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0 DEC20 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 MAR21 1.00 C 0.85 0.85 0.85 0.78 -0.01 44 8 8 +8 MAR21 1.05 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0 MAR21 1.10 C 0.75 0.75 0.75 0.69 -0.01 43 8 8 +8 MAR21 1.15 C 0.00 0.00 0.00 0.64 -0.01 40 0 0 0 MAR21 1.20 C 0.00 0.00 0.00 0.60 -0.01 40 0 15 0 MAR21 1.25 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.52 -0.01 40 0 8 0 MAR21 1.35 C 0.00 0.00 0.00 0.49 0.00 42 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.45 -0.01 41 0 8 0 MAR21 1.45 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0 MAR21 1.50 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0 MAR21 1.60 C 0.00 0.00 0.00 0.33 0.00 41 0 4 0 MAR21 1.65 C 0.00 0.00 0.00 0.30 -0.01 40 0 106 0 MAR21 1.70 C 0.00 0.00 0.00 0.28 0.00 41 0 600 0 MAR21 1.75 C 0.00 0.00 0.00 0.25 -0.02 40 0 50 0 MAR21 1.80 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0 MAR21 2.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 6 0 MAR21 2.10 C 0.00 0.00 0.00 0.14 0.00 42 0 8 0 MAR21 2.20 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.06 0.00 40 0 4 0 MAR21 2.60 C 0.00 0.00 0.00 0.05 0.00 40 0 50 0 MAR21 2.70 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0 MAR21 2.80 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0 MAR21 2.90 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0 MAR21 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 JUN21 1.00 C 0.00 0.00 0.00 0.79 0.00 42 0 0 0 JUN21 1.05 C 0.00 0.00 0.00 0.74 -0.01 39 0 0 0 JUN21 1.10 C 0.00 0.00 0.00 0.70 -0.01 40 0 0 0 JUN21 1.15 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0 JUN21 1.20 C 0.00 0.00 0.00 0.62 -0.01 40 0 8 0 JUN21 1.25 C 0.00 0.00 0.00 0.58 -0.01 40 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.55 0.00 41 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.45 0.00 41 0 2 0 JUN21 1.50 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0 JUN21 1.55 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0 JUN21 1.60 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0 JUN21 1.65 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0 JUN21 1.75 C 0.00 0.00 0.00 0.28 -0.02 39 0 50 0 JUN21 1.80 C 0.00 0.00 0.00 0.26 -0.02 39 0 125 0 JUN21 1.85 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0 JUN21 1.90 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0 JUN21 1.95 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0 JUN21 2.20 C 0.00 0.00 0.00 0.15 - 41 0 0 - JUN21 2.30 C 0.00 0.00 0.00 0.13 - 41 0 0 - JUN21 2.40 C 0.00 0.00 0.00 0.11 - 41 0 0 - TOTAL CALL 1,129 9,949 +304 JUL20 1.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0 JUL20 1.05 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0 JUL20 1.10 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0 JUL20 1.15 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 JUL20 1.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUL20 1.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0 JUL20 1.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUL20 1.35 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUL20 1.40 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0 JUL20 1.50 P 0.00 0.00 0.00 0.02 0.00 62 0 100 0 JUL20 1.55 P 0.00 0.00 0.00 0.03 0.00 62 0 353 0 JUL20 1.60 P 0.03 0.03 0.03 0.05 0.00 67 5 45 +5 JUL20 1.65 P 0.00 0.00 0.00 0.07 +0.01 68 0 0 0 JUL20 1.70 P 0.08 0.08 0.07 0.09 +0.01 68 16 31 -14 JUL20 1.75 P 0.12 0.12 0.12 0.12 +0.01 71 34 0 -34 JUL20 1.80 P 0.00 0.00 0.00 0.15 +0.01 72 0 0 0 JUL20 1.85 P 0.00 0.00 0.00 0.17 0.00 66 0 0 0 JUL20 1.90 P 0.00 0.00 0.00 0.21 +0.01 70 0 0 0 JUL20 1.95 P 0.00 0.00 0.00 0.24 0.00 66 0 0 0 JUL20 2.00 P 0.00 0.00 0.00 0.28 0.00 67 0 0 0 JUL20 2.10 P 0.00 0.00 0.00 0.37 +0.01 72 0 0 0 JUL20 2.20 P 0.00 0.00 0.00 0.45 0.00 62 0 0 0 JUL20 2.30 P 0.00 0.00 0.00 0.55 +0.01 71 0 0 0 JUL20 2.40 P 0.00 0.00 0.00 0.64 - 0 0 0 - AUG20 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 AUG20 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 AUG20 1.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 AUG20 1.15 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 AUG20 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 AUG20 1.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0 AUG20 1.40 P 0.00 0.00 0.00 0.02 0.00 53 0 80 0 AUG20 1.45 P 0.00 0.00 0.00 0.03 0.00 54 0 510 0 AUG20 1.50 P 0.00 0.00 0.00 0.04 0.00 53 0 30 0 AUG20 1.55 P 0.05 0.05 0.05 0.06 +0.01 57 5 5 +5 AUG20 1.60 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0 AUG20 1.65 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0 AUG20 1.70 P 0.00 0.00 0.00 0.13 +0.02 61 0 0 0 AUG20 1.75 P 0.00 0.00 0.00 0.15 +0.01 59 0 0 0 AUG20 1.80 P 0.00 0.00 0.00 0.18 +0.02 59 0 0 0 AUG20 1.85 P 0.00 0.00 0.00 0.21 +0.02 59 0 0 0 AUG20 1.90 P 0.00 0.00 0.00 0.24 +0.01 58 0 0 0 AUG20 1.95 P 0.00 0.00 0.00 0.28 +0.01 60 0 0 0 AUG20 2.00 P 0.28 0.28 0.28 0.31 +0.01 58 15 15 +15 AUG20 2.10 P 0.00 0.00 0.00 0.39 +0.01 58 0 0 0 AUG20 2.20 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0 AUG20 2.30 P 0.00 0.00 0.00 0.56 - 56 0 0 - AUG20 2.40 P 0.00 0.00 0.00 0.66 - 62 0 0 - SEP20 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 SEP20 1.05 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 SEP20 1.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP20 1.15 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP20 1.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 1.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 1.30 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0 SEP20 1.35 P 0.00 0.00 0.00 0.03 +0.01 53 0 20 0 SEP20 1.40 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0 SEP20 1.45 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0 SEP20 1.50 P 0.00 0.00 0.00 0.07 +0.02 54 0 530 0 SEP20 1.55 P 0.00 0.00 0.00 0.08 +0.01 52 0 2 0 SEP20 1.60 P 0.00 0.00 0.00 0.10 +0.01 52 0 5 0 SEP20 1.65 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0 SEP20 1.70 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0 SEP20 1.75 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0 SEP20 1.85 P 0.00 0.00 0.00 0.23 +0.02 53 0 0 0 SEP20 1.90 P 0.00 0.00 0.00 0.26 +0.01 52 0 0 0 SEP20 1.95 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0 SEP20 2.00 P 0.00 0.00 0.00 0.33 +0.01 52 0 0 0 SEP20 2.10 P 0.00 0.00 0.00 0.41 +0.01 53 0 35 0 SEP20 2.20 P 0.00 0.00 0.00 0.49 +0.01 53 0 2 0 SEP20 2.30 P 0.00 0.00 0.00 0.57 +0.01 50 0 6 0 SEP20 2.40 P 0.00 0.00 0.00 0.66 +0.01 49 0 2 0 SEP20 2.50 P 0.00 0.00 0.00 0.76 +0.01 54 0 10 0 SEP20 2.60 P 0.00 0.00 0.00 0.85 +0.01 51 0 9 0 SEP20 2.70 P 0.00 0.00 0.00 0.95 +0.01 55 0 0 0 SEP20 2.80 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0 SEP20 2.90 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0 SEP20 3.00 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0 SEP20 3.10 P 0.00 0.00 0.00 1.34 +0.01 0 0 2 0 SEP20 3.20 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0 SEP20 3.30 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0 SEP20 3.50 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0 SEP20 3.60 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0 OCT20 1.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 OCT20 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 OCT20 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 OCT20 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 OCT20 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 OCT20 1.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0 OCT20 1.45 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.19 +0.02 50 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.22 +0.02 50 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.42 - 49 0 0 - OCT20 2.20 P 0.00 0.00 0.00 0.50 - 49 0 0 - OCT20 2.30 P 0.00 0.00 0.00 0.58 - 47 0 0 - OCT20 2.40 P 0.00 0.00 0.00 0.67 - 48 0 0 - DEC20 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 DEC20 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 DEC20 1.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 1.15 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC20 1.20 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0 DEC20 1.25 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0 DEC20 1.30 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0 DEC20 1.35 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0 DEC20 1.40 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0 DEC20 1.45 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0 DEC20 1.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 1 0 DEC20 1.55 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0 DEC20 1.65 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0 DEC20 1.75 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0 DEC20 1.90 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0 DEC20 1.95 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0 DEC20 2.00 P 0.00 0.00 0.00 0.36 +0.01 43 0 10 0 DEC20 2.10 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.51 0.00 42 0 30 0 DEC20 2.30 P 0.00 0.00 0.00 0.60 +0.01 44 0 7 0 DEC20 2.40 P 0.00 0.00 0.00 0.68 +0.01 42 0 10 0 DEC20 2.50 P 0.00 0.00 0.00 0.77 +0.01 42 0 302 0 DEC20 2.60 P 0.00 0.00 0.00 0.86 0.00 41 0 12 0 DEC20 2.70 P 0.00 0.00 0.00 0.96 +0.01 44 0 0 0 DEC20 2.80 P 0.00 0.00 0.00 1.05 +0.01 42 0 6 0 DEC20 2.90 P 0.00 0.00 0.00 1.15 +0.01 44 0 0 0 DEC20 3.00 P 0.00 0.00 0.00 1.25 +0.01 46 0 0 0 DEC20 3.10 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0 DEC20 3.20 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0 DEC20 3.30 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0 DEC20 3.40 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0 DEC20 3.50 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0 DEC20 3.60 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0 DEC20 3.70 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0 MAR21 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 MAR21 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAR21 1.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR21 1.15 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0 MAR21 1.20 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0 MAR21 1.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0 MAR21 1.45 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.12 0.00 41 0 1 0 MAR21 1.55 P 0.00 0.00 0.00 0.14 +0.01 41 0 5 0 MAR21 1.60 P 0.00 0.00 0.00 0.17 +0.02 43 0 40 0 MAR21 1.65 P 0.00 0.00 0.00 0.19 +0.02 42 0 41 0 MAR21 1.70 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0 MAR21 1.80 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0 MAR21 1.85 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.39 0.00 40 0 50 0 MAR21 2.10 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0 MAR21 2.20 P 0.00 0.00 0.00 0.54 +0.01 40 0 2 0 MAR21 2.30 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.79 +0.01 40 0 0 0 MAR21 2.60 P 0.00 0.00 0.00 0.88 +0.01 40 0 0 0 MAR21 2.70 P 0.00 0.00 0.00 0.97 +0.01 40 0 0 0 MAR21 2.80 P 0.00 0.00 0.00 1.07 +0.01 42 0 0 0 MAR21 2.90 P 0.00 0.00 0.00 1.16 +0.01 41 0 0 0 MAR21 3.00 P 0.00 0.00 0.00 1.25 +0.01 39 0 0 0 JUN21 1.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUN21 1.05 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0 JUN21 1.10 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0 JUN21 1.15 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0 JUN21 1.20 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0 JUN21 1.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.11 +0.01 41 0 5 0 JUN21 1.45 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.25 +0.02 41 0 24 0 JUN21 1.75 P 0.00 0.00 0.00 0.28 +0.03 42 0 11 0 JUN21 1.80 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0 JUN21 1.85 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0 JUN21 1.95 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0 JUN21 2.00 P 0.00 0.00 0.00 0.43 +0.01 41 0 0 0 JUN21 2.10 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0 JUN21 2.20 P 0.00 0.00 0.00 0.57 - 40 0 0 - JUN21 2.30 P 0.00 0.00 0.00 0.65 - 40 0 0 - JUN21 2.40 P 0.00 0.00 0.00 0.73 - 40 0 0 - TOTAL PUT 75 2,479 -23 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 52.64 JUL20 32.00 C 0.00 0.00 0.00 20.65 -0.14 0 0 0 0 JUL20 33.00 C 0.00 0.00 0.00 19.65 -0.14 0 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 18.65 -0.14 0 0 0 0 JUL20 35.00 C 0.00 0.00 0.00 17.65 -0.14 0 0 0 0 JUL20 36.00 C 0.00 0.00 0.00 16.65 -0.14 0 0 0 0 JUL20 37.00 C 0.00 0.00 0.00 15.65 -0.14 0 0 4 0 JUL20 38.00 C 0.00 0.00 0.00 14.65 -0.14 0 0 0 0 JUL20 39.00 C 0.00 0.00 0.00 13.65 -0.14 0 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 12.65 -0.15 0 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 11.66 -0.14 41 0 151 0 JUL20 42.00 C 0.00 0.00 0.00 10.66 -0.14 38 0 0 0 JUL20 43.00 C 10.65 10.70 10.65 9.67 -0.14 38 2 51 0 JUL20 44.00 C 0.00 0.00 0.00 8.68 -0.14 37 0 179 0 JUL20 45.00 C 0.00 0.00 0.00 7.71 -0.14 37 0 302 0 JUL20 46.00 C 0.00 0.00 0.00 6.76 -0.15 37 0 397 0 JUL20 47.00 C 0.00 0.00 0.00 5.85 -0.14 37 0 143 0 JUL20 48.00 C 0.00 0.00 0.00 4.98 -0.14 37 0 167 0 JUL20 49.00 C 5.10 5.10 5.00 4.17 -0.14 37 2 337 -2 JUL20 50.00 C 3.91 4.22 3.91 3.33 -0.12 35 6 473 0 JUL20 52.50 C 1.80 2.63 1.80 1.89 -0.09 36 68 516 0 JUL20 55.00 C 1.45 1.68 0.94 0.94 -0.14 37 547 335 +212 JUL20 57.50 C 0.82 0.82 0.61 0.44 -0.04 38 96 124 +62 JUL20 60.00 C 0.50 0.50 0.46 0.18 -0.02 38 122 34 +2 JUL20 62.50 C 0.27 0.30 0.24 0.07 0.00 38 65 35 +35 JUL20 65.00 C 0.14 0.16 0.14 0.02 -0.01 37 60 60 +60 JUL20 67.50 C 0.06 0.06 0.06 0.01 0.00 40 30 30 +30 JUL20 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL20 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL20 75.00 C 0.00 0.00 0.00 0.01 - 54 0 0 - AUG20 32.00 C 0.00 0.00 0.00 20.65 -0.14 0 0 0 0 AUG20 33.00 C 0.00 0.00 0.00 19.65 -0.14 0 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 18.65 -0.14 0 0 0 0 AUG20 35.00 C 0.00 0.00 0.00 17.65 -0.14 0 0 0 0 AUG20 36.00 C 0.00 0.00 0.00 16.65 -0.14 0 0 0 0 AUG20 37.00 C 0.00 0.00 0.00 15.65 -0.14 0 0 0 0 AUG20 38.00 C 0.00 0.00 0.00 14.65 -0.14 0 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 13.65 -0.14 0 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 12.65 -0.15 0 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 11.66 -0.14 33 0 140 0 AUG20 42.00 C 0.00 0.00 0.00 10.66 -0.14 30 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 9.68 -0.14 32 0 234 0 AUG20 44.00 C 0.00 0.00 0.00 8.70 -0.15 31 0 184 0 AUG20 45.00 C 8.50 8.50 8.50 7.75 -0.15 31 1 181 0 AUG20 46.00 C 0.00 0.00 0.00 6.84 -0.15 31 0 83 0 AUG20 47.00 C 0.00 0.00 0.00 5.98 -0.15 31 0 201 0 AUG20 48.00 C 0.00 0.00 0.00 5.17 -0.15 31 0 910 0 AUG20 49.00 C 0.00 0.00 0.00 4.42 -0.15 31 0 600 0 AUG20 50.00 C 0.00 0.00 0.00 3.63 -0.14 29 0 447 0 AUG20 52.50 C 2.30 2.50 2.15 2.29 -0.12 30 90 252 -70 AUG20 55.00 C 1.73 2.15 1.34 1.35 -0.10 30 370 402 +155 AUG20 57.50 C 1.31 1.31 1.04 0.79 -0.08 31 522 555 +295 AUG20 60.00 C 0.82 1.00 0.65 0.41 -0.05 31 395 358 +217 AUG20 62.50 C 0.57 0.66 0.44 0.20 -0.03 31 347 418 +222 AUG20 65.00 C 0.30 0.37 0.30 0.09 -0.02 31 90 90 +30 AUG20 67.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0 AUG20 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0 AUG20 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG20 75.00 C 0.00 0.00 0.00 0.01 - 36 0 0 - SEP20 30.00 C 0.00 0.00 0.00 22.65 -0.14 0 0 0 0 SEP20 31.00 C 0.00 0.00 0.00 21.65 -0.14 0 0 0 0 SEP20 32.00 C 0.00 0.00 0.00 20.65 -0.14 0 0 0 0 SEP20 33.00 C 0.00 0.00 0.00 19.65 -0.14 0 0 0 0 SEP20 34.00 C 0.00 0.00 0.00 18.65 -0.14 0 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 17.65 -0.14 0 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 16.65 -0.14 0 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 15.65 -0.14 0 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 14.65 -0.14 0 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 13.65 -0.15 0 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 12.66 -0.14 30 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 11.66 -0.14 28 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 10.67 -0.15 27 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 9.70 -0.14 28 0 1 0 SEP20 44.00 C 0.00 0.00 0.00 8.75 -0.15 28 0 3 0 SEP20 45.00 C 9.30 9.30 9.30 7.84 -0.15 28 4 4 -3 SEP20 46.00 C 0.00 0.00 0.00 6.97 -0.15 28 0 54 0 SEP20 47.00 C 7.00 7.00 6.80 6.15 -0.15 28 4 213 -2 SEP20 48.00 C 5.79 6.26 5.79 5.39 +0.01 28 4 311 -4 SEP20 49.00 C 0.00 0.00 0.00 4.70 -0.15 28 0 31 0 SEP20 50.00 C 0.00 0.00 0.00 3.94 -0.14 26 0 327 0 SEP20 52.50 C 3.36 3.36 3.36 2.65 -0.11 27 1 131 0 SEP20 55.00 C 1.95 2.25 1.70 1.69 -0.10 27 295 505 -43 SEP20 57.50 C 1.55 1.55 1.54 1.05 -0.06 28 60 249 0 SEP20 60.00 C 1.09 1.09 0.95 0.63 -0.06 28 32 52 -11 SEP20 62.50 C 0.74 0.86 0.72 0.35 -0.04 28 40 46 +40 SEP20 65.00 C 0.65 0.67 0.41 0.18 -0.03 28 182 122 +92 SEP20 67.50 C 0.30 0.30 0.30 0.10 -0.01 28 1 51 +1 SEP20 70.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 35 0 SEP20 72.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0 SEP20 75.00 C 0.00 0.00 0.00 0.01 - 28 0 0 - OCT20 37.00 C 0.00 0.00 0.00 15.65 -0.14 0 0 0 0 OCT20 38.00 C 0.00 0.00 0.00 14.65 -0.14 0 0 0 0 OCT20 39.00 C 0.00 0.00 0.00 13.65 -0.15 0 0 0 0 OCT20 40.00 C 0.00 0.00 0.00 12.66 -0.14 27 0 0 0 OCT20 41.00 C 0.00 0.00 0.00 11.67 -0.14 27 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 10.71 -0.13 27 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 9.77 -0.12 27 0 52 0 OCT20 44.00 C 0.00 0.00 0.00 8.86 -0.12 27 0 22 0 OCT20 45.00 C 0.00 0.00 0.00 8.00 -0.10 27 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 7.19 -0.09 27 0 39 0 OCT20 47.00 C 0.00 0.00 0.00 6.44 -0.07 27 0 35 0 OCT20 48.00 C 0.00 0.00 0.00 5.72 -0.07 27 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 5.05 -0.06 27 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 4.46 -0.04 27 0 190 0 OCT20 52.50 C 0.00 0.00 0.00 3.05 -0.02 26 0 25 0 OCT20 55.00 C 0.00 0.00 0.00 2.09 -0.01 27 0 68 0 OCT20 57.50 C 1.63 1.63 1.33 1.37 +0.01 27 32 30 +28 OCT20 60.00 C 1.26 1.26 1.20 0.93 +0.06 28 92 112 +92 OCT20 62.50 C 0.00 0.00 0.00 0.57 +0.02 27 0 77 0 OCT20 65.00 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0 OCT20 70.00 C 0.41 0.41 0.41 0.11 0.00 27 30 35 0 OCT20 72.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 0.04 - 28 0 0 - DEC20 30.00 C 0.00 0.00 0.00 22.65 -0.14 37 0 0 0 DEC20 31.00 C 0.00 0.00 0.00 21.65 -0.14 0 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 20.65 -0.14 0 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 19.65 -0.14 0 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 18.65 -0.14 0 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 17.65 -0.14 0 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 16.65 -0.14 0 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 15.65 -0.15 0 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 14.66 -0.14 26 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 13.67 -0.16 26 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 12.70 -0.17 26 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 11.76 -0.18 26 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 10.84 -0.20 26 0 5 0 DEC20 43.00 C 0.00 0.00 0.00 9.98 -0.20 26 0 3 0 DEC20 44.00 C 0.00 0.00 0.00 9.15 -0.21 26 0 3 0 DEC20 45.00 C 0.00 0.00 0.00 8.35 -0.22 26 0 10 0 DEC20 46.00 C 7.00 7.00 7.00 7.61 -0.23 26 1 28 -1 DEC20 47.00 C 0.00 0.00 0.00 6.89 -0.24 26 0 6 0 DEC20 48.00 C 0.00 0.00 0.00 6.22 -0.24 26 0 0 0 DEC20 49.00 C 0.00 0.00 0.00 5.59 -0.25 26 0 9 0 DEC20 50.00 C 0.00 0.00 0.00 5.01 -0.24 26 0 3 0 DEC20 52.50 C 0.00 0.00 0.00 3.62 -0.34 25 0 0 0 DEC20 55.00 C 0.00 0.00 0.00 2.64 -0.30 25 0 3 0 DEC20 57.50 C 0.00 0.00 0.00 1.87 -0.26 25 0 30 0 DEC20 60.00 C 0.00 0.00 0.00 1.30 -0.21 25 0 31 0 DEC20 62.50 C 0.00 0.00 0.00 0.90 -0.15 26 0 0 0 DEC20 65.00 C 0.00 0.00 0.00 0.60 -0.12 26 0 0 0 DEC20 67.50 C 0.00 0.00 0.00 0.39 -0.10 26 0 83 0 DEC20 70.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0 DEC20 72.50 C 0.00 0.00 0.00 0.16 -0.06 26 0 0 0 DEC20 75.00 C 0.00 0.00 0.00 0.10 - 26 0 0 - MAR21 30.00 C 0.00 0.00 0.00 22.65 -0.14 32 0 0 0 MAR21 31.00 C 0.00 0.00 0.00 21.65 -0.14 0 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 20.65 -0.14 0 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 19.65 -0.14 0 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 18.65 -0.14 0 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 17.65 -0.15 0 0 0 0 MAR21 36.00 C 0.00 0.00 0.00 16.66 -0.17 24 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 15.67 -0.20 24 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 14.71 -0.24 24 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 13.77 -0.28 24 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 12.87 -0.31 24 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 11.99 -0.35 24 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 11.15 -0.38 24 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 10.34 -0.41 24 0 11 0 MAR21 44.00 C 0.00 0.00 0.00 9.55 -0.44 24 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 8.81 -0.46 24 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 8.08 -0.50 24 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 7.42 -0.51 24 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 6.76 -0.54 24 0 0 0 MAR21 49.00 C 0.00 0.00 0.00 6.18 -0.54 24 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 5.59 -0.55 24 0 0 0 MAR21 52.50 C 0.00 0.00 0.00 4.22 -0.68 23 0 0 0 MAR21 55.00 C 0.00 0.00 0.00 3.22 -0.64 23 0 0 0 MAR21 57.50 C 2.21 2.48 2.21 2.42 -0.58 24 3 3 +3 MAR21 60.00 C 0.00 0.00 0.00 1.79 -0.53 24 0 0 0 MAR21 62.50 C 0.00 0.00 0.00 1.35 -0.42 24 0 0 0 MAR21 65.00 C 0.00 0.00 0.00 0.97 -0.37 24 0 0 0 MAR21 67.50 C 0.00 0.00 0.00 0.69 -0.32 24 0 0 0 MAR21 70.00 C 0.00 0.00 0.00 0.48 -0.24 24 0 0 0 MAR21 72.50 C 0.00 0.00 0.00 0.34 -0.19 24 0 0 0 MAR21 75.00 C 0.00 0.00 0.00 0.24 - 24 0 0 - JUN21 33.00 C 0.00 0.00 0.00 19.65 -0.17 23 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 18.66 -0.20 24 0 0 0 JUN21 35.00 C 0.00 0.00 0.00 17.69 -0.24 24 0 0 0 JUN21 36.00 C 0.00 0.00 0.00 16.75 -0.27 24 0 0 0 JUN21 37.00 C 0.00 0.00 0.00 15.82 -0.32 24 0 1 0 JUN21 38.00 C 0.00 0.00 0.00 14.93 -0.33 24 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 14.05 -0.38 24 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 13.21 -0.39 24 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 12.38 -0.44 24 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 11.59 -0.45 24 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 10.81 -0.50 24 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 10.09 -0.50 24 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 9.36 -0.55 24 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 8.70 -0.56 24 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 8.05 -0.56 24 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 7.44 -0.60 24 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 6.86 -0.61 24 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 6.30 -0.63 24 0 0 0 JUN21 52.50 C 0.00 0.00 0.00 5.08 -0.63 24 0 0 0 JUN21 55.00 C 0.00 0.00 0.00 4.04 -0.63 24 0 9 0 JUN21 57.50 C 0.00 0.00 0.00 3.18 -0.62 24 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 2.49 -0.58 24 0 0 0 JUN21 62.50 C 0.00 0.00 0.00 1.93 -0.53 24 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 1.48 -0.46 24 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 1.13 -0.42 24 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 0.84 -0.39 24 0 0 0 JUN21 72.50 C 0.00 0.00 0.00 0.64 -0.28 24 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 0.48 - 24 0 0 - TOTAL CALL 3,594 11,451 +1,440 JUL20 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 733 0 JUL20 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 360 0 JUL20 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUL20 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 118 0 JUL20 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0 JUL20 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0 JUL20 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 148 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 211 0 JUL20 42.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,288 0 JUL20 43.00 P 0.00 0.00 0.00 0.04 0.00 39 0 155 0 JUL20 44.00 P 0.00 0.00 0.00 0.07 0.00 38 0 275 0 JUL20 45.00 P 0.20 0.20 0.19 0.12 0.00 38 52 157 -30 JUL20 46.00 P 0.24 0.26 0.24 0.20 0.00 38 180 120 -61 JUL20 47.00 P 0.33 0.33 0.29 0.33 +0.01 38 187 193 +127 JUL20 48.00 P 0.45 0.50 0.45 0.50 +0.01 38 38 275 -1 JUL20 49.00 P 0.53 0.75 0.53 0.70 -0.02 37 46 181 +35 JUL20 50.00 P 0.90 0.98 0.71 0.99 -0.04 37 55 122 +26 JUL20 52.50 P 1.67 2.23 1.64 2.19 +0.06 39 174 215 +160 JUL20 55.00 P 3.02 3.02 3.02 3.82 +0.19 40 30 30 +30 JUL20 57.50 P 0.00 0.00 0.00 5.69 +0.10 37 0 0 0 JUL20 60.00 P 0.00 0.00 0.00 7.94 +0.12 37 0 200 0 JUL20 62.50 P 0.00 0.00 0.00 10.34 +0.14 38 0 306 0 JUL20 65.00 P 0.00 0.00 0.00 12.80 +0.14 38 0 300 0 JUL20 67.50 P 0.00 0.00 0.00 15.28 +0.14 36 0 0 0 JUL20 70.00 P 0.00 0.00 0.00 17.78 +0.15 42 0 0 0 JUL20 72.50 P 0.00 0.00 0.00 20.27 +0.14 0 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 22.77 - 0 0 0 - AUG20 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0 AUG20 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0 AUG20 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0 AUG20 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0 AUG20 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0 AUG20 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0 AUG20 39.00 P 0.00 0.00 0.00 0.02 0.00 33 0 86 0 AUG20 40.00 P 0.09 0.10 0.09 0.03 0.00 32 37 79 +37 AUG20 41.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 89 0 AUG20 42.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 264 0 AUG20 43.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 275 0 AUG20 44.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 342 0 AUG20 45.00 P 0.40 0.40 0.38 0.29 -0.01 31 120 576 +30 AUG20 46.00 P 0.48 0.48 0.48 0.43 -0.01 31 30 259 0 AUG20 47.00 P 0.56 0.66 0.56 0.61 -0.02 31 90 283 +30 AUG20 48.00 P 0.72 0.83 0.71 0.85 -0.01 31 95 95 +70 AUG20 49.00 P 1.11 1.11 1.01 1.14 -0.01 31 60 60 -29 AUG20 50.00 P 1.21 1.59 1.21 1.49 -0.01 31 135 186 +125 AUG20 52.50 P 2.59 2.59 2.17 2.68 +0.02 32 193 210 +180 AUG20 55.00 P 0.00 0.00 0.00 4.26 +0.17 33 0 0 0 AUG20 57.50 P 0.00 0.00 0.00 6.01 +0.06 31 0 0 0 AUG20 60.00 P 0.00 0.00 0.00 8.15 +0.09 31 0 0 0 AUG20 62.50 P 0.00 0.00 0.00 10.45 +0.11 31 0 0 0 AUG20 65.00 P 0.00 0.00 0.00 12.85 +0.13 31 0 0 0 AUG20 67.50 P 0.00 0.00 0.00 15.30 +0.13 31 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 17.78 +0.13 29 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 20.28 +0.14 33 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 22.77 - 0 0 0 - SEP20 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP20 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0 SEP20 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 225 0 SEP20 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 145 0 SEP20 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 126 0 SEP20 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0 SEP20 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 62 0 SEP20 39.00 P 0.18 0.18 0.18 0.04 0.00 29 32 101 +28 SEP20 40.00 P 0.23 0.28 0.23 0.06 0.00 28 260 479 0 SEP20 41.00 P 0.27 0.27 0.27 0.09 -0.01 28 1 194 +1 SEP20 42.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 447 0 SEP20 43.00 P 0.45 0.45 0.45 0.22 -0.01 28 2 284 -2 SEP20 44.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 1,692 0 SEP20 45.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 450 0 SEP20 46.00 P 0.00 0.00 0.00 0.63 -0.01 28 0 169 0 SEP20 47.00 P 0.00 0.00 0.00 0.85 -0.01 28 0 203 0 SEP20 48.00 P 0.00 0.00 0.00 1.12 0.00 28 0 40 0 SEP20 49.00 P 1.39 1.43 1.34 1.45 0.00 28 62 90 0 SEP20 50.00 P 1.73 1.78 1.73 1.83 0.00 28 67 187 +37 SEP20 52.50 P 2.85 2.85 2.66 3.03 +0.02 29 92 153 +92 SEP20 55.00 P 0.00 0.00 0.00 4.59 +0.17 29 0 1 0 SEP20 57.50 P 0.00 0.00 0.00 6.28 +0.06 28 0 0 0 SEP20 60.00 P 0.00 0.00 0.00 8.33 +0.08 28 0 0 0 SEP20 62.50 P 0.00 0.00 0.00 10.57 +0.11 28 0 0 0 SEP20 65.00 P 0.00 0.00 0.00 12.91 +0.11 28 0 0 0 SEP20 67.50 P 0.00 0.00 0.00 15.34 +0.13 28 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 17.80 +0.14 28 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 20.28 +0.14 28 0 0 0 SEP20 75.00 P 0.00 0.00 0.00 22.77 - 0 0 0 - OCT20 37.00 P 0.00 0.00 0.00 0.03 0.00 27 0 80 0 OCT20 38.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0 OCT20 39.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0 OCT20 40.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0 OCT20 41.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 30 0 OCT20 42.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0 OCT20 43.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 22 0 OCT20 44.00 P 0.00 0.00 0.00 0.50 +0.03 27 0 60 0 OCT20 45.00 P 0.00 0.00 0.00 0.66 +0.03 27 0 80 0 OCT20 46.00 P 0.00 0.00 0.00 0.89 +0.06 28 0 110 0 OCT20 47.00 P 0.00 0.00 0.00 1.15 +0.07 28 0 81 0 OCT20 48.00 P 0.00 0.00 0.00 1.45 +0.08 28 0 187 0 OCT20 49.00 P 0.00 0.00 0.00 1.79 +0.08 28 0 165 0 OCT20 50.00 P 0.00 0.00 0.00 2.21 +0.10 28 0 30 0 OCT20 52.50 P 3.32 3.32 3.32 3.43 +0.12 28 30 207 +30 OCT20 55.00 P 0.00 0.00 0.00 4.83 +0.13 27 0 39 0 OCT20 57.50 P 0.00 0.00 0.00 6.59 +0.14 27 0 223 0 OCT20 60.00 P 0.00 0.00 0.00 8.59 +0.15 27 0 76 0 OCT20 62.50 P 0.00 0.00 0.00 10.75 +0.15 27 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 13.03 +0.15 27 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 15.41 +0.15 27 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 17.83 +0.14 27 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 20.30 +0.15 27 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 22.78 - 27 0 0 - DEC20 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC20 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC20 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0 DEC20 33.00 P 0.00 0.00 0.00 0.02 0.00 27 0 21 0 DEC20 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 231 0 DEC20 35.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 31 0 DEC20 36.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 2 0 DEC20 37.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 71 0 DEC20 38.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 14 0 DEC20 39.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0 DEC20 40.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 70 0 DEC20 41.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 95 0 DEC20 42.00 P 0.89 0.89 0.89 0.45 -0.07 26 5 55 -5 DEC20 43.00 P 0.00 0.00 0.00 0.61 -0.06 26 0 80 0 DEC20 44.00 P 0.00 0.00 0.00 0.78 -0.08 26 0 754 0 DEC20 45.00 P 0.00 0.00 0.00 0.98 -0.08 26 0 106 0 DEC20 46.00 P 1.46 1.46 1.46 1.24 -0.09 26 3 795 0 DEC20 47.00 P 0.00 0.00 0.00 1.56 -0.06 26 0 5 0 DEC20 48.00 P 0.00 0.00 0.00 1.91 -0.04 26 0 2 0 DEC20 49.00 P 0.00 0.00 0.00 2.29 -0.03 26 0 0 0 DEC20 50.00 P 0.00 0.00 0.00 2.71 -0.02 26 0 0 0 DEC20 52.50 P 0.00 0.00 0.00 3.85 -0.09 26 0 0 0 DEC20 55.00 P 0.00 0.00 0.00 5.34 -0.08 26 0 2 0 DEC20 57.50 P 0.00 0.00 0.00 7.05 -0.06 26 0 0 0 DEC20 60.00 P 0.00 0.00 0.00 8.96 -0.03 26 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 11.03 -0.01 26 0 0 0 DEC20 65.00 P 0.00 0.00 0.00 13.24 +0.03 26 0 0 0 DEC20 67.50 P 0.00 0.00 0.00 15.54 +0.05 26 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 17.92 +0.08 26 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 20.34 +0.10 25 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 22.80 - 25 0 0 - MAR21 30.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 MAR21 31.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 0 0 MAR21 35.00 P 0.00 0.00 0.00 0.09 -0.07 24 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 0.13 -0.09 24 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.18 -0.11 24 0 5 0 MAR21 38.00 P 0.00 0.00 0.00 0.25 -0.13 24 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.33 -0.16 24 0 0 0 MAR21 40.00 P 0.00 0.00 0.00 0.44 -0.18 24 0 12 0 MAR21 41.00 P 0.00 0.00 0.00 0.57 -0.21 24 0 20 0 MAR21 42.00 P 0.00 0.00 0.00 0.72 -0.24 24 0 0 0 MAR21 43.00 P 0.00 0.00 0.00 0.91 -0.26 24 0 2 0 MAR21 44.00 P 0.00 0.00 0.00 1.11 -0.31 24 0 0 0 MAR21 45.00 P 0.00 0.00 0.00 1.37 -0.32 24 0 0 0 MAR21 46.00 P 1.93 1.95 1.93 1.64 -0.35 24 4 4 +4 MAR21 47.00 P 0.00 0.00 0.00 2.03 -0.30 24 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 2.38 -0.32 24 0 0 0 MAR21 49.00 P 0.00 0.00 0.00 2.80 -0.32 25 0 0 0 MAR21 50.00 P 0.00 0.00 0.00 3.22 -0.32 25 0 0 0 MAR21 52.50 P 0.00 0.00 0.00 4.38 -0.41 24 0 0 0 MAR21 55.00 P 0.00 0.00 0.00 5.85 -0.40 24 0 0 0 MAR21 57.50 P 0.00 0.00 0.00 7.53 -0.36 24 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 9.38 -0.32 24 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 11.38 -0.27 24 0 0 0 MAR21 65.00 P 0.00 0.00 0.00 13.51 -0.22 24 0 0 0 MAR21 67.50 P 0.00 0.00 0.00 15.75 -0.15 24 0 0 0 MAR21 70.00 P 0.00 0.00 0.00 18.06 -0.09 24 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 20.43 -0.04 24 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 22.86 - 24 0 0 - JUN21 33.00 P 0.00 0.00 0.00 0.10 -0.09 24 0 0 0 JUN21 34.00 P 0.00 0.00 0.00 0.14 -0.10 24 0 0 0 JUN21 35.00 P 0.00 0.00 0.00 0.20 -0.12 24 0 0 0 JUN21 36.00 P 0.00 0.00 0.00 0.27 -0.14 24 0 0 0 JUN21 37.00 P 0.00 0.00 0.00 0.34 -0.18 24 0 0 0 JUN21 38.00 P 0.00 0.00 0.00 0.45 -0.19 24 0 0 0 JUN21 39.00 P 0.00 0.00 0.00 0.56 -0.24 24 0 0 0 JUN21 40.00 P 0.00 0.00 0.00 0.72 -0.25 24 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 0.88 -0.30 24 0 4 0 JUN21 42.00 P 0.00 0.00 0.00 1.09 -0.30 24 0 0 0 JUN21 43.00 P 0.00 0.00 0.00 1.30 -0.36 24 0 2 0 JUN21 44.00 P 0.00 0.00 0.00 1.57 -0.36 24 0 0 0 JUN21 45.00 P 0.00 0.00 0.00 1.84 -0.40 24 0 0 0 JUN21 46.00 P 0.00 0.00 0.00 2.17 -0.42 24 0 0 0 JUN21 47.00 P 0.00 0.00 0.00 2.51 -0.43 24 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 2.90 -0.46 24 0 0 0 JUN21 49.00 P 0.00 0.00 0.00 3.32 -0.46 24 0 0 0 JUN21 50.00 P 0.00 0.00 0.00 3.75 -0.49 24 0 0 0 JUN21 52.50 P 0.00 0.00 0.00 5.02 -0.49 24 0 0 0 JUN21 55.00 P 0.00 0.00 0.00 6.48 -0.48 24 0 0 0 JUN21 57.50 P 0.00 0.00 0.00 8.11 -0.48 24 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 9.92 -0.44 24 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 11.86 -0.38 24 0 0 0 JUN21 65.00 P 0.00 0.00 0.00 13.92 -0.31 24 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 16.08 -0.26 24 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 18.31 -0.21 24 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 20.63 -0.13 24 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 22.99 - 24 0 0 - TOTAL PUT 2,080 17,767 +914 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 74.85 JUL20 41.00 C 0.00 0.00 0.00 33.87 +2.70 66 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 32.87 +2.70 0 0 0 0 JUL20 43.00 C 0.00 0.00 0.00 31.87 +2.70 0 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 30.87 +2.70 0 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 29.87 +2.70 0 0 0 0 JUL20 46.00 C 0.00 0.00 0.00 28.87 +2.70 0 0 0 0 JUL20 47.00 C 0.00 0.00 0.00 27.87 +2.70 0 0 0 0 JUL20 48.00 C 0.00 0.00 0.00 26.87 +2.70 0 0 0 0 JUL20 49.00 C 0.00 0.00 0.00 25.87 +2.70 0 0 0 0 JUL20 50.00 C 0.00 0.00 0.00 24.87 +2.69 0 0 0 0 JUL20 52.50 C 0.00 0.00 0.00 22.38 +2.70 49 0 0 0 JUL20 55.00 C 0.00 0.00 0.00 19.88 +2.70 42 0 0 0 JUL20 57.50 C 0.00 0.00 0.00 17.39 +2.69 41 0 23 0 JUL20 60.00 C 0.00 0.00 0.00 14.92 +2.68 41 0 39 0 JUL20 62.50 C 0.00 0.00 0.00 12.49 +2.63 40 0 37 0 JUL20 65.00 C 0.00 0.00 0.00 10.16 +2.53 41 0 19 0 JUL20 67.50 C 0.00 0.00 0.00 7.98 +2.35 40 0 25 0 JUL20 70.00 C 4.80 4.80 4.80 6.11 +2.16 42 1 197 -1 JUL20 72.50 C 3.40 4.91 3.40 4.27 +1.70 39 25 111 -12 JUL20 75.00 C 2.00 3.45 1.80 3.00 +1.42 40 482 234 -9 JUL20 77.50 C 1.26 2.41 1.26 2.05 +1.08 41 67 254 +10 JUL20 80.00 C 0.97 1.69 0.91 1.29 +0.76 41 363 306 +155 JUL20 82.50 C 0.69 1.18 0.66 0.78 +0.50 41 76 71 -20 JUL20 85.00 C 0.48 0.65 0.48 0.44 +0.30 41 28 56 +15 JUL20 87.50 C 0.44 0.54 0.41 0.24 +0.17 41 17 56 +8 JUL20 90.00 C 0.36 0.36 0.36 0.13 +0.10 41 1 76 +1 JUL20 92.50 C 0.00 0.00 0.00 0.07 +0.05 41 0 52 0 JUL20 95.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 38 0 JUL20 97.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 56 0 JUL20 100.00 C 0.04 0.07 0.04 0.01 0.00 42 4 197 +4 AUG20 46.00 C 0.00 0.00 0.00 28.90 +2.70 35 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 27.91 +2.70 44 0 0 0 AUG20 48.00 C 0.00 0.00 0.00 26.91 +2.70 42 0 0 0 AUG20 49.00 C 0.00 0.00 0.00 25.91 +2.69 40 0 0 0 AUG20 50.00 C 0.00 0.00 0.00 24.92 +2.70 41 0 0 0 AUG20 52.50 C 0.00 0.00 0.00 22.45 +2.69 42 0 0 0 AUG20 55.00 C 0.00 0.00 0.00 20.01 +2.68 42 0 0 0 AUG20 57.50 C 0.00 0.00 0.00 17.62 +2.65 42 0 0 0 AUG20 60.00 C 0.00 0.00 0.00 15.31 +2.60 42 0 0 0 AUG20 62.50 C 0.00 0.00 0.00 13.11 +2.52 42 0 0 0 AUG20 65.00 C 0.00 0.00 0.00 11.06 +2.41 42 0 3 0 AUG20 67.50 C 0.00 0.00 0.00 9.17 +2.26 42 0 17 0 AUG20 70.00 C 6.48 7.91 6.48 7.55 +2.12 43 8 22 -4 AUG20 72.50 C 6.25 6.25 5.76 6.01 +1.88 42 4 69 -2 AUG20 75.00 C 0.00 0.00 0.00 4.74 +1.65 42 0 65 0 AUG20 77.50 C 0.00 0.00 0.00 3.73 +1.46 42 0 14 0 AUG20 80.00 C 2.24 2.99 2.24 2.88 +1.20 43 11 25 -7 AUG20 82.50 C 2.28 2.30 2.28 2.17 +0.98 42 152 176 +105 AUG20 85.00 C 1.34 1.34 1.34 1.60 +0.78 42 15 61 +15 AUG20 87.50 C 0.92 1.29 0.92 1.17 +0.61 42 65 31 -4 AUG20 90.00 C 0.97 0.97 0.97 0.84 +0.46 42 9 23 -9 AUG20 92.50 C 0.00 0.00 0.00 0.60 +0.35 42 0 15 0 AUG20 95.00 C 0.00 0.00 0.00 0.42 +0.26 42 0 6 0 AUG20 97.50 C 0.00 0.00 0.00 0.29 +0.19 42 0 7 0 AUG20 100.00 C 0.43 0.43 0.43 0.20 +0.13 42 8 104 +8 SEP20 37.00 C 0.00 0.00 0.00 37.90 +2.70 46 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 36.90 +2.70 0 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 35.90 +2.70 0 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 34.90 +2.70 0 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 33.91 +2.70 45 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 32.91 +2.70 43 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 31.91 +2.70 40 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 30.91 +2.70 37 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 29.92 +2.70 41 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 28.92 +2.70 39 0 0 0 SEP20 47.00 C 0.00 0.00 0.00 27.93 +2.70 40 0 0 0 SEP20 48.00 C 0.00 0.00 0.00 26.94 +2.70 40 0 0 0 SEP20 49.00 C 0.00 0.00 0.00 25.96 +2.70 41 0 0 0 SEP20 50.00 C 0.00 0.00 0.00 24.98 +2.70 41 0 0 0 SEP20 52.50 C 0.00 0.00 0.00 22.55 +2.69 41 0 0 0 SEP20 55.00 C 0.00 0.00 0.00 20.17 +2.67 40 0 0 0 SEP20 57.50 C 0.00 0.00 0.00 17.88 +2.64 41 0 0 0 SEP20 60.00 C 0.00 0.00 0.00 15.68 +2.58 41 0 2 0 SEP20 62.50 C 0.00 0.00 0.00 13.61 +2.50 41 0 0 0 SEP20 65.00 C 0.00 0.00 0.00 11.69 +2.39 41 0 15 0 SEP20 67.50 C 0.00 0.00 0.00 9.94 +2.26 41 0 0 0 SEP20 70.00 C 0.00 0.00 0.00 8.51 +2.12 42 0 0 0 SEP20 72.50 C 0.00 0.00 0.00 7.04 +1.94 41 0 15 0 SEP20 75.00 C 0.00 0.00 0.00 5.82 +1.77 41 0 60 0 SEP20 77.50 C 0.00 0.00 0.00 4.76 +1.59 41 0 46 0 SEP20 80.00 C 0.00 0.00 0.00 3.87 +1.42 41 0 30 0 SEP20 82.50 C 0.00 0.00 0.00 3.11 +1.22 41 0 3 0 SEP20 85.00 C 2.34 2.58 2.34 2.47 +1.02 41 19 19 +19 SEP20 87.50 C 0.00 0.00 0.00 1.93 +0.84 41 0 0 0 SEP20 90.00 C 0.00 0.00 0.00 1.51 +0.71 41 0 0 0 SEP20 92.50 C 1.36 1.36 1.36 1.18 +0.59 41 25 25 +25 SEP20 95.00 C 1.12 1.12 1.10 0.90 +0.47 41 30 30 +30 SEP20 97.50 C 0.00 0.00 0.00 0.69 +0.38 41 0 0 0 SEP20 100.00 C 0.00 0.00 0.00 0.53 +0.31 41 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 26.98 +2.69 40 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 26.00 +2.69 39 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 25.03 +2.68 39 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 22.65 +2.66 40 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 20.33 +2.62 39 0 0 0 OCT20 57.50 C 0.00 0.00 0.00 18.11 +2.57 39 0 0 0 OCT20 60.00 C 0.00 0.00 0.00 16.01 +2.50 39 0 0 0 OCT20 62.50 C 0.00 0.00 0.00 14.03 +2.40 39 0 0 0 OCT20 65.00 C 0.00 0.00 0.00 12.19 +2.27 39 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 10.53 +2.14 39 0 0 0 OCT20 70.00 C 0.00 0.00 0.00 9.27 +2.08 41 0 0 0 OCT20 72.50 C 0.00 0.00 0.00 7.83 +1.92 40 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 6.59 +1.79 40 0 30 0 OCT20 77.50 C 5.56 5.56 5.56 5.50 +1.62 40 5 15 0 OCT20 80.00 C 0.00 0.00 0.00 4.58 +1.47 40 0 0 0 OCT20 82.50 C 3.78 3.78 3.78 3.78 +1.28 40 15 15 +15 OCT20 85.00 C 0.00 0.00 0.00 3.14 +1.16 40 0 15 0 OCT20 87.50 C 0.00 0.00 0.00 2.59 +1.02 40 0 0 0 OCT20 90.00 C 0.00 0.00 0.00 2.11 +0.86 40 0 0 0 OCT20 92.50 C 1.88 1.88 1.88 1.70 +0.71 40 15 15 +15 OCT20 95.00 C 0.00 0.00 0.00 1.38 - 40 0 0 - DEC20 37.00 C 0.00 0.00 0.00 37.90 +2.70 37 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 36.90 +2.69 0 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 35.91 +2.70 39 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 34.92 +2.70 40 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 33.92 +2.69 38 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 32.94 +2.70 39 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 31.95 +2.69 39 0 0 0 DEC20 44.00 C 0.00 0.00 0.00 30.97 +2.68 39 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 30.00 +2.68 39 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 29.03 +2.67 39 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 28.07 +2.67 39 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 27.12 +2.65 39 0 0 0 DEC20 49.00 C 0.00 0.00 0.00 26.18 +2.64 39 0 0 0 DEC20 50.00 C 0.00 0.00 0.00 25.26 +2.63 39 0 0 0 DEC20 52.50 C 0.00 0.00 0.00 23.00 +2.59 39 0 0 0 DEC20 55.00 C 0.00 0.00 0.00 20.84 +2.54 39 0 0 0 DEC20 57.50 C 0.00 0.00 0.00 18.78 +2.45 39 0 0 0 DEC20 60.00 C 0.00 0.00 0.00 16.82 +2.34 39 0 0 0 DEC20 62.50 C 0.00 0.00 0.00 15.03 +2.26 39 0 0 0 DEC20 65.00 C 0.00 0.00 0.00 13.36 +2.18 39 0 0 0 DEC20 67.50 C 0.00 0.00 0.00 11.80 +2.04 39 0 0 0 DEC20 70.00 C 0.00 0.00 0.00 10.38 +1.64 39 0 15 0 DEC20 72.50 C 0.00 0.00 0.00 9.33 +1.88 40 0 0 0 DEC20 75.00 C 0.00 0.00 0.00 8.07 +1.74 39 0 0 0 DEC20 77.50 C 0.00 0.00 0.00 6.96 +1.60 39 0 0 0 DEC20 80.00 C 0.00 0.00 0.00 5.99 +1.48 39 0 0 0 DEC20 82.50 C 0.00 0.00 0.00 5.13 +1.35 39 0 0 0 DEC20 85.00 C 0.00 0.00 0.00 4.39 +1.20 38 0 0 0 DEC20 87.50 C 0.00 0.00 0.00 3.72 +1.03 38 0 0 0 DEC20 90.00 C 0.00 0.00 0.00 3.18 +0.92 38 0 0 0 DEC20 92.50 C 2.61 2.61 2.61 2.67 +0.72 38 25 100 +25 DEC20 95.00 C 0.00 0.00 0.00 2.36 +0.73 39 0 45 0 DEC20 97.50 C 0.00 0.00 0.00 1.98 +0.63 39 0 0 0 DEC20 100.00 C 0.00 0.00 0.00 1.70 +0.57 39 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 37.93 +2.69 39 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 36.94 +2.68 38 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 35.96 +2.68 38 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 34.99 +2.67 38 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 34.02 +2.66 38 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 33.07 +2.65 38 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 32.12 +2.64 38 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 31.18 +2.62 38 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 30.26 +2.62 38 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 29.35 +2.60 38 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 28.44 +2.57 38 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 27.56 +2.57 38 0 0 0 MAR21 49.00 C 0.00 0.00 0.00 26.69 +2.55 38 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 25.81 +2.50 38 0 0 0 MAR21 52.50 C 0.00 0.00 0.00 23.74 +2.46 38 0 0 0 MAR21 55.00 C 0.00 0.00 0.00 21.76 +2.41 38 0 0 0 MAR21 57.50 C 0.00 0.00 0.00 19.86 +2.29 38 0 0 0 MAR21 60.00 C 0.00 0.00 0.00 18.10 +2.23 38 0 0 0 MAR21 62.50 C 0.00 0.00 0.00 16.44 +2.15 38 0 0 0 MAR21 65.00 C 0.00 0.00 0.00 14.86 +2.01 38 0 0 0 MAR21 67.50 C 0.00 0.00 0.00 13.45 +1.97 38 0 0 0 MAR21 70.00 C 0.00 0.00 0.00 12.08 +1.80 38 0 0 0 MAR21 72.50 C 0.00 0.00 0.00 11.14 +1.84 39 0 0 0 MAR21 75.00 C 0.00 0.00 0.00 9.90 +1.72 39 0 0 0 MAR21 77.50 C 0.00 0.00 0.00 8.78 +1.61 38 0 0 0 MAR21 80.00 C 0.00 0.00 0.00 7.77 +1.50 38 0 0 0 MAR21 82.50 C 0.00 0.00 0.00 6.85 +1.38 38 0 50 0 MAR21 85.00 C 0.00 0.00 0.00 6.03 +1.19 38 0 30 0 MAR21 87.50 C 0.00 0.00 0.00 5.34 +1.11 38 0 30 0 MAR21 90.00 C 0.00 0.00 0.00 4.72 +0.97 38 0 50 0 MAR21 92.50 C 3.83 3.85 3.77 4.19 +0.92 38 100 100 +100 MAR21 95.00 C 0.00 0.00 0.00 3.83 +0.86 38 0 0 0 MAR21 97.50 C 0.00 0.00 0.00 3.36 +0.76 38 0 0 0 MAR21 100.00 C 0.00 0.00 0.00 2.99 +0.73 38 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 28.16 +2.51 38 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 27.35 +2.52 38 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 26.53 +2.48 38 0 0 0 JUN21 52.50 C 0.00 0.00 0.00 24.58 +2.43 38 0 0 0 JUN21 55.00 C 0.00 0.00 0.00 22.69 +2.33 38 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 20.95 +2.31 38 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 19.26 +2.18 38 0 0 0 JUN21 62.50 C 0.00 0.00 0.00 17.70 +2.13 38 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 16.23 +2.03 38 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 14.86 +1.95 38 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 13.58 +1.85 38 0 0 0 JUN21 72.50 C 0.00 0.00 0.00 12.53 +1.89 39 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 11.31 +1.79 38 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 10.19 +1.70 38 0 0 0 JUN21 80.00 C 0.00 0.00 0.00 9.05 +1.29 37 0 1 0 JUN21 82.50 C 0.00 0.00 0.00 8.26 +1.39 37 0 0 0 JUN21 85.00 C 0.00 0.00 0.00 7.49 +1.28 37 0 0 0 JUN21 87.50 C 0.00 0.00 0.00 6.98 +1.21 38 0 0 0 JUN21 90.00 C 0.00 0.00 0.00 6.36 +1.21 38 0 0 0 JUN21 92.50 C 0.00 0.00 0.00 5.73 +1.06 38 0 0 0 JUN21 95.00 C 0.00 0.00 0.00 5.04 +0.84 38 0 0 0 JUN21 97.50 C 0.00 0.00 0.00 4.72 +0.98 38 0 0 0 JUN21 100.00 C 0.00 0.00 0.00 4.24 +0.85 38 0 0 0 TOTAL CALL 1,570 3,241 +482 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0 JUL20 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0 JUL20 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0 JUL20 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0 JUL20 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0 JUL20 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0 JUL20 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0 JUL20 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0 JUL20 57.50 P 0.00 0.00 0.00 0.02 0.00 44 0 35 0 JUL20 60.00 P 0.16 0.16 0.16 0.04 -0.03 41 2 99 0 JUL20 62.50 P 0.29 0.29 0.29 0.12 -0.07 41 1 120 0 JUL20 65.00 P 0.42 0.48 0.42 0.28 -0.18 41 16 116 +13 JUL20 67.50 P 0.98 0.98 0.61 0.61 -0.37 41 17 441 -2 JUL20 70.00 P 1.09 1.19 1.06 1.18 -0.63 41 60 553 +30 JUL20 72.50 P 2.60 2.60 1.70 1.94 -1.00 40 99 354 +15 JUL20 75.00 P 3.60 3.70 2.75 3.15 -1.32 41 70 167 +40 JUL20 77.50 P 4.35 4.55 4.14 4.67 -1.68 41 76 76 +56 JUL20 80.00 P 0.00 0.00 0.00 6.37 -1.97 40 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 8.37 -2.22 40 0 0 0 JUL20 85.00 P 0.00 0.00 0.00 10.55 -2.41 41 0 0 0 JUL20 87.50 P 0.00 0.00 0.00 12.86 -2.53 41 0 0 0 JUL20 90.00 P 0.00 0.00 0.00 15.25 -2.61 41 0 0 0 JUL20 92.50 P 0.00 0.00 0.00 17.69 -2.66 40 0 52 0 JUL20 95.00 P 0.00 0.00 0.00 20.16 -2.69 40 0 100 0 JUL20 97.50 P 22.80 22.80 22.80 22.80 -2.55 58 180 180 +180 JUL20 100.00 P 0.00 0.00 0.00 25.15 -2.70 0 0 0 0 AUG20 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0 AUG20 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 AUG20 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0 AUG20 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0 AUG20 50.00 P 0.14 0.16 0.14 0.02 0.00 43 15 60 0 AUG20 52.50 P 0.21 0.21 0.21 0.05 -0.01 43 1 36 -1 AUG20 55.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 12 0 AUG20 57.50 P 0.46 0.46 0.46 0.22 -0.05 42 1 63 0 AUG20 60.00 P 0.69 0.69 0.56 0.41 -0.10 42 46 39 +15 AUG20 62.50 P 0.99 0.99 0.82 0.72 -0.17 42 49 30 -31 AUG20 65.00 P 0.00 0.00 0.00 1.18 -0.29 42 0 35 0 AUG20 67.50 P 0.00 0.00 0.00 1.80 -0.46 42 0 90 0 AUG20 70.00 P 2.39 2.39 2.39 2.61 -0.66 42 15 76 +15 AUG20 72.50 P 0.00 0.00 0.00 3.58 -0.85 42 0 75 0 AUG20 75.00 P 0.00 0.00 0.00 4.79 -1.14 42 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 6.25 -1.36 42 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 7.87 -1.55 42 0 0 0 AUG20 82.50 P 0.00 0.00 0.00 9.67 -1.77 42 0 0 0 AUG20 85.00 P 0.00 0.00 0.00 11.62 -1.96 42 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 13.70 -2.13 42 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 15.89 -2.26 42 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 18.16 -2.37 42 0 0 0 AUG20 95.00 P 0.00 0.00 0.00 20.49 -2.46 42 0 0 0 AUG20 97.50 P 0.00 0.00 0.00 22.87 -2.53 42 0 0 0 AUG20 100.00 P 0.00 0.00 0.00 25.28 -2.59 42 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 500 0 SEP20 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 501 0 SEP20 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP20 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 42.00 P 0.12 0.12 0.12 0.01 0.00 43 40 190 +40 SEP20 43.00 P 0.14 0.15 0.14 0.01 0.00 41 50 75 +50 SEP20 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP20 45.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0 SEP20 46.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0 SEP20 47.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0 SEP20 48.00 P 0.00 0.00 0.00 0.05 0.00 41 0 1 0 SEP20 49.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0 SEP20 50.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0 SEP20 52.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 1 0 SEP20 55.00 P 0.00 0.00 0.00 0.34 -0.04 41 0 30 0 SEP20 57.50 P 0.00 0.00 0.00 0.58 -0.07 41 0 15 0 SEP20 60.00 P 0.00 0.00 0.00 0.92 -0.13 41 0 0 0 SEP20 62.50 P 0.00 0.00 0.00 1.40 -0.22 41 0 61 0 SEP20 65.00 P 0.00 0.00 0.00 2.03 -0.33 41 0 1 0 SEP20 67.50 P 0.00 0.00 0.00 2.80 -0.49 41 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 3.63 -0.68 40 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 4.71 -0.80 40 0 0 0 SEP20 75.00 P 0.00 0.00 0.00 5.97 -1.10 40 0 15 0 SEP20 77.50 P 0.00 0.00 0.00 7.43 -1.17 40 0 0 0 SEP20 80.00 P 0.00 0.00 0.00 9.14 -1.36 41 0 36 0 SEP20 82.50 P 0.00 0.00 0.00 10.91 -1.54 41 0 0 0 SEP20 85.00 P 0.00 0.00 0.00 12.79 -1.72 41 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 14.77 -1.89 41 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 16.86 -2.02 41 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 19.04 -2.13 41 0 0 0 SEP20 95.00 P 0.00 0.00 0.00 21.27 -2.25 41 0 0 0 SEP20 97.50 P 0.00 0.00 0.00 23.56 -2.34 41 0 0 0 SEP20 100.00 P 0.00 0.00 0.00 25.91 -2.40 41 0 0 0 OCT20 48.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0 OCT20 49.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0 OCT20 50.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 0 0 OCT20 52.50 P 0.00 0.00 0.00 0.35 -0.05 40 0 15 0 OCT20 55.00 P 0.93 0.93 0.93 0.58 -0.09 40 15 15 +15 OCT20 57.50 P 0.00 0.00 0.00 0.90 -0.14 40 0 0 0 OCT20 60.00 P 0.00 0.00 0.00 1.33 -0.22 40 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 1.89 -0.33 40 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 2.60 -0.45 40 0 0 0 OCT20 67.50 P 3.39 3.49 3.39 3.48 -0.58 40 30 15 +15 OCT20 70.00 P 4.29 4.39 4.29 4.39 -0.72 40 30 30 +30 OCT20 72.50 P 0.00 0.00 0.00 5.47 -0.82 39 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 6.71 -0.98 39 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 8.13 -1.14 39 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 9.89 -1.35 39 0 0 0 OCT20 82.50 P 0.00 0.00 0.00 11.61 -1.50 39 0 0 0 OCT20 85.00 P 0.00 0.00 0.00 13.42 -1.66 39 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 15.38 -1.80 39 0 0 0 OCT20 90.00 P 0.00 0.00 0.00 17.41 -1.93 39 0 0 0 OCT20 92.50 P 0.00 0.00 0.00 19.51 -2.04 39 0 0 0 OCT20 95.00 P 0.00 0.00 0.00 21.70 - 39 0 0 - DEC20 37.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0 DEC20 39.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0 DEC20 40.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0 DEC20 41.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0 DEC20 42.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0 DEC20 43.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 1 0 DEC20 44.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0 DEC20 45.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 0 0 DEC20 46.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 0 0 DEC20 47.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 0 0 DEC20 48.00 P 0.00 0.00 0.00 0.34 -0.07 39 0 0 0 DEC20 49.00 P 0.00 0.00 0.00 0.42 -0.07 39 0 0 0 DEC20 50.00 P 0.00 0.00 0.00 0.51 -0.10 39 0 13 0 DEC20 52.50 P 0.00 0.00 0.00 0.77 -0.12 39 0 0 0 DEC20 55.00 P 0.00 0.00 0.00 1.13 -0.21 39 0 15 0 DEC20 57.50 P 0.00 0.00 0.00 1.58 -0.31 39 0 15 0 DEC20 60.00 P 0.00 0.00 0.00 2.19 -0.38 39 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 2.92 -0.46 39 0 0 0 DEC20 65.00 P 0.00 0.00 0.00 3.77 -0.54 39 0 20 0 DEC20 67.50 P 0.00 0.00 0.00 4.74 -0.63 39 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 5.74 -0.70 39 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 7.06 -0.60 39 0 15 0 DEC20 75.00 P 0.00 0.00 0.00 8.08 -1.00 38 0 0 0 DEC20 77.50 P 0.00 0.00 0.00 9.68 -1.19 39 0 0 0 DEC20 80.00 P 0.00 0.00 0.00 11.26 -1.29 39 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 12.92 -1.45 39 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 14.71 -1.55 39 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 16.55 -1.70 39 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 18.52 -1.79 39 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 20.51 -1.91 39 0 0 0 DEC20 95.00 P 0.00 0.00 0.00 22.63 -1.98 39 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 24.75 -2.08 39 0 0 0 DEC20 100.00 P 0.00 0.00 0.00 26.96 -2.15 39 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0 MAR21 38.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0 MAR21 40.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0 MAR21 41.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0 MAR21 42.00 P 0.00 0.00 0.00 0.30 -0.05 38 0 0 0 MAR21 43.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 0 0 MAR21 44.00 P 0.00 0.00 0.00 0.42 -0.09 38 0 0 0 MAR21 45.00 P 0.00 0.00 0.00 0.51 -0.09 38 0 0 0 MAR21 46.00 P 0.00 0.00 0.00 0.60 -0.11 38 0 0 0 MAR21 47.00 P 0.00 0.00 0.00 0.69 -0.16 38 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 0.82 -0.16 38 0 0 0 MAR21 49.00 P 0.00 0.00 0.00 0.94 -0.16 38 0 2 0 MAR21 50.00 P 0.00 0.00 0.00 1.07 -0.20 38 0 0 0 MAR21 52.50 P 0.00 0.00 0.00 1.49 -0.24 38 0 0 0 MAR21 55.00 P 0.00 0.00 0.00 2.00 -0.29 38 0 0 0 MAR21 57.50 P 0.00 0.00 0.00 2.59 -0.41 38 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 3.31 -0.59 38 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 4.27 -0.56 39 0 15 0 MAR21 65.00 P 0.00 0.00 0.00 5.20 -0.72 39 0 15 0 MAR21 67.50 P 0.00 0.00 0.00 6.32 -0.66 39 0 15 0 MAR21 70.00 P 0.00 0.00 0.00 7.34 -0.76 39 0 0 0 MAR21 72.50 P 8.32 8.76 8.32 8.60 -0.75 38 80 95 +80 MAR21 75.00 P 0.00 0.00 0.00 9.73 -1.00 38 0 15 0 MAR21 77.50 P 0.00 0.00 0.00 11.38 -1.18 38 0 0 0 MAR21 80.00 P 0.00 0.00 0.00 12.91 -1.33 38 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 14.59 -1.38 38 0 0 0 MAR21 85.00 P 0.00 0.00 0.00 16.28 -1.54 38 0 0 0 MAR21 87.50 P 0.00 0.00 0.00 18.13 -1.56 38 0 0 0 MAR21 90.00 P 0.00 0.00 0.00 19.98 -1.71 38 0 0 0 MAR21 92.50 P 0.00 0.00 0.00 21.94 -1.76 38 0 0 0 MAR21 95.00 P 0.00 0.00 0.00 23.94 -1.86 38 0 0 0 MAR21 97.50 P 0.00 0.00 0.00 25.97 -1.96 38 0 0 0 MAR21 100.00 P 0.00 0.00 0.00 28.10 -1.99 38 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 1.35 -0.18 38 0 1 0 JUN21 49.00 P 0.00 0.00 0.00 1.53 -0.23 38 0 0 0 JUN21 50.00 P 0.00 0.00 0.00 1.70 -0.22 38 0 1 0 JUN21 52.50 P 0.00 0.00 0.00 2.24 -0.26 38 0 0 0 JUN21 55.00 P 0.00 0.00 0.00 2.83 -0.37 38 0 1 0 JUN21 57.50 P 0.00 0.00 0.00 3.57 -0.51 38 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 4.50 -0.38 39 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 5.46 -0.58 39 0 0 0 JUN21 65.00 P 0.00 0.00 0.00 6.50 -0.69 39 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 7.65 -0.75 39 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 8.82 -0.74 39 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 10.00 -0.83 38 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 11.28 -0.93 38 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 12.82 -1.08 38 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 14.33 -1.26 38 0 0 0 JUN21 82.50 P 0.00 0.00 0.00 16.01 -1.28 38 0 0 0 JUN21 85.00 P 0.00 0.00 0.00 17.71 -1.39 38 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 19.46 -1.50 38 0 0 0 JUN21 90.00 P 0.00 0.00 0.00 21.33 -1.51 38 0 0 0 JUN21 92.50 P 0.00 0.00 0.00 23.20 -1.65 38 0 0 0 JUN21 95.00 P 0.00 0.00 0.00 25.16 -1.71 38 0 0 0 JUN21 97.50 P 0.00 0.00 0.00 27.17 -1.75 38 0 0 0 JUN21 100.00 P 0.00 0.00 0.00 29.20 -1.87 38 0 0 0 TOTAL PUT 893 5,093 +560 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 4.87 JUL20 3.70 C 0.00 0.00 0.00 1.17 -0.10 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 0.97 -0.10 0 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.67 -0.10 0 0 0 0 JUL20 4.30 C 0.00 0.00 0.00 0.58 -0.09 30 0 0 0 JUL20 4.40 C 0.00 0.00 0.00 0.48 -0.10 26 0 0 0 JUL20 4.50 C 0.00 0.00 0.00 0.39 -0.09 26 0 0 0 JUL20 4.60 C 0.00 0.00 0.00 0.31 -0.08 27 0 0 0 JUL20 4.70 C 0.00 0.00 0.00 0.23 -0.08 26 0 150 0 JUL20 4.80 C 0.00 0.00 0.00 0.17 -0.07 27 0 399 0 JUL20 4.90 C 0.13 0.13 0.13 0.12 -0.06 27 30 146 +30 JUL20 5.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 140 0 JUL20 5.25 C 0.06 0.06 0.04 0.03 -0.02 29 1,035 1,436 +550 JUL20 5.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 126 0 JUL20 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 JUL20 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL20 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUL20 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUL20 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.17 -0.10 0 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 0.98 -0.10 31 0 0 0 AUG20 4.00 C 0.00 0.00 0.00 0.88 -0.10 28 0 0 0 AUG20 4.10 C 0.00 0.00 0.00 0.78 -0.10 25 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.69 -0.09 27 0 0 0 AUG20 4.30 C 0.00 0.00 0.00 0.60 -0.09 27 0 0 0 AUG20 4.40 C 0.00 0.00 0.00 0.51 -0.09 26 0 0 0 AUG20 4.50 C 0.00 0.00 0.00 0.43 -0.08 26 0 0 0 AUG20 4.60 C 0.00 0.00 0.00 0.35 -0.08 25 0 0 0 AUG20 4.70 C 0.00 0.00 0.00 0.28 -0.08 24 0 30 0 AUG20 4.80 C 0.00 0.00 0.00 0.22 -0.07 24 0 30 0 AUG20 4.90 C 0.00 0.00 0.00 0.18 -0.05 26 0 30 0 AUG20 5.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 867 0 AUG20 5.25 C 0.08 0.08 0.08 0.07 -0.03 26 34 175 +30 AUG20 5.50 C 0.06 0.06 0.06 0.03 -0.02 26 42 42 +42 AUG20 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 AUG20 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG20 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 AUG20 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 AUG20 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 3.40 C 0.00 0.00 0.00 1.48 -0.10 35 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 1.38 -0.10 32 0 0 0 SEP20 3.60 C 0.00 0.00 0.00 1.28 -0.10 29 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.18 -0.10 27 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.08 -0.10 24 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 0.98 -0.10 22 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.88 -0.10 20 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 0.79 -0.10 23 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.70 -0.09 23 0 0 0 SEP20 4.30 C 0.00 0.00 0.00 0.61 -0.09 23 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.53 -0.09 23 0 0 0 SEP20 4.50 C 0.00 0.00 0.00 0.45 -0.09 23 0 0 0 SEP20 4.60 C 0.00 0.00 0.00 0.38 -0.08 23 0 30 0 SEP20 4.70 C 0.00 0.00 0.00 0.32 -0.07 24 0 180 0 SEP20 4.80 C 0.00 0.00 0.00 0.26 -0.06 23 0 120 0 SEP20 4.90 C 0.26 0.26 0.25 0.21 -0.06 23 32 30 +28 SEP20 5.00 C 0.00 0.00 0.00 0.17 -0.05 23 0 220 0 SEP20 5.25 C 0.00 0.00 0.00 0.09 -0.04 23 0 466 0 SEP20 5.50 C 0.07 0.07 0.07 0.05 -0.02 24 30 295 +30 SEP20 5.75 C 0.06 0.06 0.06 0.02 -0.02 23 20 494 0 SEP20 6.00 C 0.02 0.02 0.02 0.01 -0.01 24 20 80 +10 SEP20 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 129 0 SEP20 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 41 0 SEP20 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 530 0 SEP20 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0 SEP20 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 190 0 SEP20 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,000 0 SEP20 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,165 0 OCT20 3.90 C 0.00 0.00 0.00 0.99 -0.10 23 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 0.89 -0.10 21 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 0.80 -0.10 22 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.71 -0.09 22 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.63 -0.09 22 0 0 0 OCT20 4.40 C 0.00 0.00 0.00 0.55 -0.08 22 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.47 -0.08 22 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.40 -0.08 22 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.34 -0.07 22 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.29 -0.07 22 0 30 0 OCT20 4.90 C 0.00 0.00 0.00 0.24 -0.06 22 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.20 -0.05 23 0 40 0 OCT20 5.25 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0 OCT20 5.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0 OCT20 6.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 24 0 OCT20 6.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 OCT20 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 OCT20 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 OCT20 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC20 3.40 C 0.00 0.00 0.00 1.48 -0.10 0 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 1.39 -0.10 24 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 1.29 -0.10 22 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 1.19 -0.10 20 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.10 -0.09 22 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 1.00 -0.10 20 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 0.91 -0.10 21 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 0.74 -0.09 21 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.66 -0.09 21 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.59 -0.08 22 0 0 0 DEC20 4.50 C 0.00 0.00 0.00 0.52 -0.07 22 0 30 0 DEC20 4.60 C 0.00 0.00 0.00 0.45 -0.08 21 0 0 0 DEC20 4.70 C 0.00 0.00 0.00 0.39 -0.07 21 0 0 0 DEC20 4.80 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0 DEC20 4.90 C 0.00 0.00 0.00 0.29 -0.06 21 0 123 0 DEC20 5.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 408 0 DEC20 5.25 C 0.00 0.00 0.00 0.16 -0.04 21 0 595 0 DEC20 5.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 296 0 DEC20 5.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 35 0 DEC20 6.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 41 0 DEC20 6.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 51 0 DEC20 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0 DEC20 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 DEC20 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC20 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC20 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0 DEC20 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0 MAR21 3.40 C 0.00 0.00 0.00 1.50 -0.09 23 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 1.40 -0.10 21 0 0 0 MAR21 3.60 C 0.00 0.00 0.00 1.31 -0.09 22 0 0 0 MAR21 3.70 C 0.00 0.00 0.00 1.21 -0.10 21 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.12 -0.09 21 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 1.03 -0.09 21 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 0.95 -0.08 21 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 0.87 -0.08 22 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 0.79 -0.08 21 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 0.71 -0.08 21 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 0.64 -0.07 21 0 0 0 MAR21 4.50 C 0.00 0.00 0.00 0.58 -0.06 21 0 30 0 MAR21 4.60 C 0.00 0.00 0.00 0.52 -0.06 21 0 0 0 MAR21 4.70 C 0.00 0.00 0.00 0.46 -0.06 21 0 39 0 MAR21 4.80 C 0.00 0.00 0.00 0.41 -0.05 21 0 30 0 MAR21 4.90 C 0.00 0.00 0.00 0.36 -0.05 21 0 30 0 MAR21 5.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 49 0 MAR21 5.25 C 0.00 0.00 0.00 0.23 -0.03 22 0 50 0 MAR21 5.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 130 0 MAR21 5.75 C 0.00 0.00 0.00 0.11 -0.02 22 0 90 0 MAR21 6.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 60 0 MAR21 6.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0 MAR21 6.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0 MAR21 6.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0 MAR21 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR21 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.16 -0.08 22 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.07 -0.09 22 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 0.99 -0.08 22 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 0.92 -0.07 22 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 0.84 -0.08 22 0 0 0 JUN21 4.30 C 0.00 0.00 0.00 0.77 -0.07 22 0 0 0 JUN21 4.40 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0 JUN21 4.50 C 0.00 0.00 0.00 0.64 -0.07 22 0 0 0 JUN21 4.60 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0 JUN21 4.70 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0 JUN21 4.80 C 0.00 0.00 0.00 0.46 -0.07 21 0 0 0 JUN21 4.90 C 0.00 0.00 0.00 0.42 -0.05 21 0 30 0 JUN21 5.00 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0 JUN21 5.25 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0 JUN21 5.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 30 0 JUN21 5.75 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0 JUN21 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0 TOTAL CALL 1,243 11,332 +720 JUL20 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0 JUL20 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUL20 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0 JUL20 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0 JUL20 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 440 0 JUL20 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 1,230 0 JUL20 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 651 0 JUL20 4.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 599 0 JUL20 4.60 P 0.03 0.03 0.03 0.03 0.00 25 49 498 +49 JUL20 4.70 P 0.00 0.00 0.00 0.06 +0.02 26 0 410 0 JUL20 4.80 P 0.10 0.10 0.10 0.10 +0.03 27 1 120 0 JUL20 4.90 P 0.12 0.15 0.12 0.15 +0.05 27 133 171 +130 JUL20 5.00 P 0.16 0.18 0.16 0.22 +0.08 29 129 253 +129 JUL20 5.25 P 0.00 0.00 0.00 0.40 +0.07 26 0 0 0 JUL20 5.50 P 0.00 0.00 0.00 0.63 +0.09 0 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.88 +0.10 0 0 0 0 JUL20 6.00 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0 JUL20 6.25 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0 JUL20 7.00 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0 AUG20 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG20 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG20 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 AUG20 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 310 0 AUG20 4.20 P 0.00 0.00 0.00 0.02 +0.01 29 0 111 0 AUG20 4.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 63 0 AUG20 4.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 262 0 AUG20 4.50 P 0.05 0.05 0.05 0.05 +0.01 25 1 786 0 AUG20 4.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 371 0 AUG20 4.70 P 0.00 0.00 0.00 0.11 +0.03 25 0 134 0 AUG20 4.80 P 0.14 0.14 0.14 0.15 +0.03 25 50 80 +20 AUG20 4.90 P 0.00 0.00 0.00 0.20 +0.04 25 0 60 0 AUG20 5.00 P 0.00 0.00 0.00 0.26 +0.05 25 0 430 0 AUG20 5.25 P 0.00 0.00 0.00 0.44 +0.06 26 0 0 0 AUG20 5.50 P 0.00 0.00 0.00 0.65 +0.08 25 0 0 0 AUG20 5.75 P 0.00 0.00 0.00 0.89 +0.10 27 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.13 +0.10 0 0 45 0 AUG20 6.25 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 1,700 0 SEP20 3.50 P 0.01 0.01 0.01 0.01 0.00 38 750 2,465 +750 SEP20 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP20 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0 SEP20 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0 SEP20 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0 SEP20 4.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 100 0 SEP20 4.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 30 0 SEP20 4.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 91 0 SEP20 4.40 P 0.00 0.00 0.00 0.06 +0.02 25 0 278 0 SEP20 4.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 740 0 SEP20 4.60 P 0.00 0.00 0.00 0.10 +0.02 23 0 381 0 SEP20 4.70 P 0.00 0.00 0.00 0.13 +0.02 22 0 50 0 SEP20 4.80 P 0.00 0.00 0.00 0.18 +0.04 23 0 92 0 SEP20 4.90 P 0.00 0.00 0.00 0.23 +0.04 23 0 802 0 SEP20 5.00 P 0.00 0.00 0.00 0.29 +0.05 23 0 633 0 SEP20 5.25 P 0.00 0.00 0.00 0.46 +0.05 23 0 0 0 SEP20 5.50 P 0.00 0.00 0.00 0.67 +0.08 24 0 4 0 SEP20 5.75 P 0.00 0.00 0.00 0.89 +0.09 22 0 0 0 SEP20 6.00 P 0.00 0.00 0.00 1.13 +0.09 0 0 8 0 SEP20 6.25 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0 SEP20 6.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0 SEP20 6.75 P 0.00 0.00 0.00 1.88 +0.10 0 0 2 0 SEP20 7.00 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0 SEP20 7.25 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.63 +0.10 0 0 4 0 SEP20 7.75 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 OCT20 4.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0 OCT20 4.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.05 +0.01 22 0 34 0 OCT20 4.40 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 39 0 OCT20 4.60 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0 OCT20 4.70 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0 OCT20 4.80 P 0.00 0.00 0.00 0.20 +0.03 22 0 0 0 OCT20 4.90 P 0.00 0.00 0.00 0.25 +0.04 22 0 0 0 OCT20 5.00 P 0.00 0.00 0.00 0.31 +0.05 22 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.49 +0.07 23 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.68 +0.08 22 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 0.90 +0.08 22 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.14 +0.10 23 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0 OCT20 7.25 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0 DEC20 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0 DEC20 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0 DEC20 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0 DEC20 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0 DEC20 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 150 0 DEC20 4.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 120 0 DEC20 4.10 P 0.00 0.00 0.00 0.04 +0.01 21 0 293 0 DEC20 4.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 64 0 DEC20 4.30 P 0.00 0.00 0.00 0.08 +0.02 22 0 510 0 DEC20 4.40 P 0.00 0.00 0.00 0.11 +0.03 22 0 588 0 DEC20 4.50 P 0.00 0.00 0.00 0.14 +0.03 22 0 922 0 DEC20 4.60 P 0.00 0.00 0.00 0.17 +0.03 22 0 491 0 DEC20 4.70 P 0.00 0.00 0.00 0.21 +0.03 22 0 218 0 DEC20 4.80 P 0.00 0.00 0.00 0.25 +0.03 21 0 90 0 DEC20 4.90 P 0.00 0.00 0.00 0.31 +0.05 22 0 210 0 DEC20 5.00 P 0.00 0.00 0.00 0.36 +0.05 21 0 784 0 DEC20 5.25 P 0.00 0.00 0.00 0.52 +0.06 21 0 208 0 DEC20 5.50 P 0.00 0.00 0.00 0.71 +0.07 21 0 5 0 DEC20 5.75 P 0.00 0.00 0.00 0.92 +0.08 21 0 15 0 DEC20 6.00 P 0.00 0.00 0.00 1.15 +0.09 21 0 0 0 DEC20 6.25 P 0.00 0.00 0.00 1.39 +0.10 22 0 0 0 DEC20 6.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0 DEC20 6.75 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0 DEC20 7.00 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0 DEC20 7.25 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0 DEC20 7.50 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0 DEC20 7.75 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0 MAR21 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0 MAR21 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0 MAR21 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 30 0 MAR21 3.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 30 0 MAR21 3.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 60 0 MAR21 4.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 90 0 MAR21 4.10 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0 MAR21 4.20 P 0.00 0.00 0.00 0.09 +0.02 21 0 6 0 MAR21 4.30 P 0.00 0.00 0.00 0.12 +0.03 21 0 493 0 MAR21 4.40 P 0.00 0.00 0.00 0.15 +0.02 21 0 862 0 MAR21 4.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 232 0 MAR21 4.60 P 0.00 0.00 0.00 0.23 +0.04 22 0 30 0 MAR21 4.70 P 0.00 0.00 0.00 0.27 +0.04 22 0 30 0 MAR21 4.80 P 0.00 0.00 0.00 0.31 +0.04 21 0 0 0 MAR21 4.90 P 0.00 0.00 0.00 0.36 +0.05 21 0 0 0 MAR21 5.00 P 0.00 0.00 0.00 0.41 +0.05 21 0 0 0 MAR21 5.25 P 0.00 0.00 0.00 0.58 +0.07 21 0 0 0 MAR21 5.50 P 0.00 0.00 0.00 0.76 +0.08 21 0 0 0 MAR21 5.75 P 0.00 0.00 0.00 0.96 +0.08 21 0 0 0 MAR21 6.00 P 0.00 0.00 0.00 1.18 +0.09 22 0 0 0 MAR21 6.25 P 0.00 0.00 0.00 1.40 +0.09 21 0 0 0 MAR21 6.50 P 0.00 0.00 0.00 1.64 +0.10 21 0 0 0 MAR21 6.75 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0 MAR21 7.25 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0 JUN21 3.80 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0 JUN21 3.90 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0 JUN21 4.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0 JUN21 4.10 P 0.00 0.00 0.00 0.12 +0.03 22 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.14 +0.02 22 0 10 0 JUN21 4.30 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0 JUN21 4.40 P 0.00 0.00 0.00 0.21 +0.04 22 0 0 0 JUN21 4.50 P 0.00 0.00 0.00 0.25 +0.04 22 0 30 0 JUN21 4.60 P 0.00 0.00 0.00 0.29 +0.04 22 0 0 0 JUN21 4.70 P 0.00 0.00 0.00 0.34 +0.05 23 0 0 0 JUN21 4.80 P 0.00 0.00 0.00 0.39 +0.05 23 0 0 0 JUN21 4.90 P 0.00 0.00 0.00 0.44 +0.05 22 0 0 0 JUN21 5.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 10 0 JUN21 5.25 P 0.00 0.00 0.00 0.64 +0.06 22 0 0 0 JUN21 5.50 P 0.80 0.80 0.80 0.82 +0.08 22 22 22 +22 JUN21 5.75 P 0.00 0.00 0.00 1.01 +0.08 22 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.22 +0.09 22 0 0 0 JUN21 6.25 P 0.00 0.00 0.00 1.43 +0.09 22 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 1.66 +0.09 22 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 1.90 +0.10 23 0 0 0 JUN21 7.00 P 0.00 0.00 0.00 2.14 +0.10 23 0 0 0 JUN21 7.25 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0 TOTAL PUT 1,135 22,063 +1,100 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 18.18 JUL20 9.75 C 0.00 0.00 0.00 8.43 -0.06 0 0 0 0 JUL20 10.00 C 0.00 0.00 0.00 8.18 -0.06 0 0 0 0 JUL20 10.50 C 0.00 0.00 0.00 7.69 -0.06 85 0 0 0 JUL20 11.00 C 0.00 0.00 0.00 7.19 -0.06 78 0 0 0 JUL20 11.50 C 0.00 0.00 0.00 6.69 -0.06 71 0 0 0 JUL20 12.00 C 0.00 0.00 0.00 6.19 -0.06 65 0 0 0 JUL20 12.50 C 0.00 0.00 0.00 5.69 -0.06 58 0 0 0 JUL20 13.00 C 0.00 0.00 0.00 5.19 -0.06 52 0 0 0 JUL20 13.50 C 0.00 0.00 0.00 4.69 -0.06 47 0 0 0 JUL20 14.00 C 0.00 0.00 0.00 4.19 -0.06 41 0 15 0 JUL20 14.50 C 0.00 0.00 0.00 3.69 -0.06 36 0 5 0 JUL20 15.00 C 0.00 0.00 0.00 3.20 -0.06 38 0 289 0 JUL20 15.50 C 0.00 0.00 0.00 2.71 -0.07 35 0 112 0 JUL20 16.00 C 0.00 0.00 0.00 2.24 -0.08 35 0 82 0 JUL20 16.50 C 0.00 0.00 0.00 1.80 -0.08 36 0 155 0 JUL20 17.00 C 0.00 0.00 0.00 1.40 -0.09 36 0 214 0 JUL20 17.50 C 0.00 0.00 0.00 1.04 -0.07 35 0 259 0 JUL20 18.00 C 0.80 0.80 0.80 0.75 -0.07 35 33 282 0 JUL20 18.50 C 0.55 0.62 0.55 0.51 -0.07 35 171 606 +35 JUL20 19.00 C 0.37 0.38 0.37 0.35 -0.06 36 51 227 -20 JUL20 19.50 C 0.00 0.00 0.00 0.22 -0.06 36 0 176 0 JUL20 20.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 275 0 JUL20 21.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 253 0 JUL20 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 327 0 JUL20 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 251 0 JUL20 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 146 0 JUL20 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUL20 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUL20 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 AUG20 9.75 C 0.00 0.00 0.00 8.44 -0.06 0 0 0 0 AUG20 10.00 C 0.00 0.00 0.00 8.19 -0.06 0 0 0 0 AUG20 10.50 C 0.00 0.00 0.00 7.69 -0.06 0 0 0 0 AUG20 11.00 C 0.00 0.00 0.00 7.19 -0.06 0 0 0 0 AUG20 11.50 C 0.00 0.00 0.00 6.69 -0.06 0 0 0 0 AUG20 12.00 C 0.00 0.00 0.00 6.19 -0.06 0 0 0 0 AUG20 12.50 C 0.00 0.00 0.00 5.69 -0.07 0 0 0 0 AUG20 13.00 C 0.00 0.00 0.00 5.20 -0.06 37 0 0 0 AUG20 13.50 C 0.00 0.00 0.00 4.70 -0.06 33 0 45 0 AUG20 14.00 C 0.00 0.00 0.00 4.21 -0.07 33 0 15 0 AUG20 14.50 C 0.00 0.00 0.00 3.73 -0.07 34 0 0 0 AUG20 15.00 C 0.00 0.00 0.00 3.26 -0.07 34 0 0 0 AUG20 15.50 C 0.00 0.00 0.00 2.81 -0.08 34 0 0 0 AUG20 16.00 C 0.00 0.00 0.00 2.38 -0.08 34 0 0 0 AUG20 16.50 C 0.00 0.00 0.00 1.98 -0.09 33 0 0 0 AUG20 17.00 C 0.00 0.00 0.00 1.62 -0.10 33 0 60 0 AUG20 17.50 C 0.00 0.00 0.00 1.31 -0.07 34 0 120 0 AUG20 18.00 C 1.08 1.08 1.08 1.03 -0.07 34 34 132 +27 AUG20 18.50 C 0.00 0.00 0.00 0.80 -0.06 34 0 166 0 AUG20 19.00 C 0.68 0.68 0.68 0.61 -0.06 34 1 45 0 AUG20 19.50 C 0.00 0.00 0.00 0.46 -0.06 34 0 73 0 AUG20 20.00 C 0.00 0.00 0.00 0.34 -0.06 34 0 55 0 AUG20 21.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 15 0 AUG20 22.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 220 0 AUG20 23.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 596 0 AUG20 24.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 343 0 AUG20 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 AUG20 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 AUG20 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 9.75 C 0.00 0.00 0.00 8.44 -0.06 0 0 0 0 SEP20 10.00 C 0.00 0.00 0.00 8.19 -0.06 0 0 0 0 SEP20 10.50 C 0.00 0.00 0.00 7.69 -0.06 0 0 0 0 SEP20 11.00 C 0.00 0.00 0.00 7.19 -0.06 0 0 0 0 SEP20 11.50 C 0.00 0.00 0.00 6.69 -0.06 0 0 0 0 SEP20 12.00 C 0.00 0.00 0.00 6.20 -0.06 39 0 0 0 SEP20 12.50 C 0.00 0.00 0.00 5.70 -0.06 35 0 0 0 SEP20 13.00 C 0.00 0.00 0.00 5.20 -0.06 31 0 0 0 SEP20 13.50 C 0.00 0.00 0.00 4.71 -0.06 32 0 0 0 SEP20 14.00 C 0.00 0.00 0.00 4.22 -0.07 31 0 0 0 SEP20 14.50 C 0.00 0.00 0.00 3.75 -0.07 32 0 0 0 SEP20 15.00 C 0.00 0.00 0.00 3.29 -0.07 32 0 0 0 SEP20 15.50 C 0.00 0.00 0.00 2.85 -0.08 32 0 0 0 SEP20 16.00 C 0.00 0.00 0.00 2.44 -0.08 32 0 0 0 SEP20 16.50 C 0.00 0.00 0.00 2.06 -0.09 31 0 0 0 SEP20 17.00 C 0.00 0.00 0.00 1.72 -0.09 32 0 1 0 SEP20 17.50 C 0.00 0.00 0.00 1.41 -0.12 31 0 0 0 SEP20 18.00 C 1.17 1.17 1.17 1.12 -0.13 31 10 56 0 SEP20 18.50 C 0.00 0.00 0.00 0.89 -0.10 31 0 152 0 SEP20 19.00 C 0.74 0.74 0.74 0.70 -0.10 31 15 135 +15 SEP20 19.50 C 0.58 0.58 0.58 0.55 -0.08 31 23 105 +23 SEP20 20.00 C 0.48 0.48 0.43 0.43 -0.06 31 60 280 0 SEP20 21.00 C 0.27 0.27 0.27 0.24 -0.07 31 12 12 +12 SEP20 22.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 90 0 SEP20 23.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 100 0 SEP20 24.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 5 0 SEP20 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 50 0 SEP20 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP20 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP20 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP20 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 OCT20 13.00 C 0.00 0.00 0.00 5.21 -0.06 33 0 0 0 OCT20 13.50 C 0.00 0.00 0.00 4.72 -0.07 32 0 0 0 OCT20 14.00 C 0.00 0.00 0.00 4.24 -0.08 31 0 0 0 OCT20 14.50 C 0.00 0.00 0.00 3.78 -0.08 31 0 0 0 OCT20 15.00 C 0.00 0.00 0.00 3.33 -0.09 31 0 0 0 OCT20 15.50 C 0.00 0.00 0.00 2.92 -0.09 31 0 0 0 OCT20 16.00 C 0.00 0.00 0.00 2.53 -0.10 31 0 0 0 OCT20 16.50 C 0.00 0.00 0.00 2.17 -0.11 31 0 0 0 OCT20 17.00 C 0.00 0.00 0.00 1.84 -0.11 31 0 0 0 OCT20 17.50 C 0.00 0.00 0.00 1.55 -0.11 31 0 0 0 OCT20 18.00 C 0.00 0.00 0.00 1.29 -0.11 31 0 0 0 OCT20 18.50 C 0.00 0.00 0.00 1.09 -0.09 32 0 0 0 OCT20 19.00 C 0.00 0.00 0.00 0.89 -0.10 31 0 0 0 OCT20 19.50 C 0.00 0.00 0.00 0.73 -0.08 31 0 0 0 OCT20 20.00 C 0.00 0.00 0.00 0.59 -0.08 32 0 0 0 OCT20 21.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 0 0 OCT20 22.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0 OCT20 24.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0 DEC20 9.75 C 0.00 0.00 0.00 8.44 -0.06 0 0 0 0 DEC20 10.00 C 0.00 0.00 0.00 8.19 -0.06 0 0 0 0 DEC20 10.50 C 0.00 0.00 0.00 7.69 -0.06 0 0 0 0 DEC20 11.00 C 0.00 0.00 0.00 7.19 -0.07 0 0 0 0 DEC20 11.50 C 0.00 0.00 0.00 6.70 -0.06 33 0 0 0 DEC20 12.00 C 0.00 0.00 0.00 6.20 -0.07 30 0 0 0 DEC20 12.50 C 0.00 0.00 0.00 5.71 -0.07 31 0 0 0 DEC20 13.00 C 0.00 0.00 0.00 5.23 -0.08 31 0 0 0 DEC20 13.50 C 0.00 0.00 0.00 4.76 -0.08 31 0 0 0 DEC20 14.00 C 0.00 0.00 0.00 4.31 -0.09 31 0 0 0 DEC20 14.50 C 0.00 0.00 0.00 3.88 -0.10 31 0 0 0 DEC20 15.00 C 0.00 0.00 0.00 3.47 -0.11 31 0 0 0 DEC20 15.50 C 0.00 0.00 0.00 3.09 -0.12 31 0 0 0 DEC20 16.00 C 0.00 0.00 0.00 2.74 -0.12 31 0 0 0 DEC20 16.50 C 0.00 0.00 0.00 2.41 -0.12 31 0 0 0 DEC20 17.00 C 0.00 0.00 0.00 2.12 -0.12 31 0 0 0 DEC20 17.50 C 0.00 0.00 0.00 1.85 -0.12 31 0 1 0 DEC20 18.00 C 0.00 0.00 0.00 1.60 -0.12 31 0 50 0 DEC20 18.50 C 0.00 0.00 0.00 1.39 -0.12 31 0 50 0 DEC20 19.00 C 0.00 0.00 0.00 1.19 -0.12 31 0 80 0 DEC20 19.50 C 0.00 0.00 0.00 1.02 -0.12 31 0 80 0 DEC20 20.00 C 0.00 0.00 0.00 0.87 -0.11 31 0 30 0 DEC20 21.00 C 0.00 0.00 0.00 0.62 -0.10 31 0 30 0 DEC20 22.00 C 0.00 0.00 0.00 0.44 -0.08 31 0 1 0 DEC20 23.00 C 0.00 0.00 0.00 0.31 -0.06 31 0 0 0 DEC20 24.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0 DEC20 25.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 42 0 DEC20 26.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0 DEC20 27.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0 DEC20 28.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0 MAR21 9.75 C 0.00 0.00 0.00 8.44 -0.06 0 0 0 0 MAR21 10.00 C 0.00 0.00 0.00 8.19 -0.06 0 0 0 0 MAR21 10.50 C 0.00 0.00 0.00 7.70 -0.06 34 0 0 0 MAR21 11.00 C 0.00 0.00 0.00 7.20 -0.07 31 0 0 0 MAR21 11.50 C 0.00 0.00 0.00 6.71 -0.07 31 0 0 0 MAR21 12.00 C 0.00 0.00 0.00 6.23 -0.08 31 0 0 0 MAR21 12.50 C 0.00 0.00 0.00 5.76 -0.09 31 0 0 0 MAR21 13.00 C 0.00 0.00 0.00 5.31 -0.10 31 0 0 0 MAR21 13.50 C 0.00 0.00 0.00 4.88 -0.10 31 0 0 0 MAR21 14.00 C 0.00 0.00 0.00 4.47 -0.11 31 0 0 0 MAR21 14.50 C 0.00 0.00 0.00 4.08 -0.12 31 0 0 0 MAR21 15.00 C 0.00 0.00 0.00 3.72 -0.12 31 0 0 0 MAR21 15.50 C 0.00 0.00 0.00 3.37 -0.13 31 0 0 0 MAR21 16.00 C 0.00 0.00 0.00 3.05 -0.13 31 0 0 0 MAR21 16.50 C 0.00 0.00 0.00 2.75 -0.14 31 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 2.46 -0.15 31 0 0 0 MAR21 17.50 C 0.00 0.00 0.00 2.21 -0.15 31 0 10 0 MAR21 18.00 C 0.00 0.00 0.00 1.97 -0.15 31 0 100 0 MAR21 18.50 C 0.00 0.00 0.00 1.76 -0.15 31 0 95 0 MAR21 19.00 C 0.00 0.00 0.00 1.56 -0.14 31 0 61 0 MAR21 19.50 C 0.00 0.00 0.00 1.39 -0.14 31 0 30 0 MAR21 20.00 C 0.00 0.00 0.00 1.22 -0.14 31 0 30 0 MAR21 21.00 C 0.00 0.00 0.00 0.95 -0.13 31 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 0.73 -0.12 31 0 25 0 MAR21 23.00 C 0.00 0.00 0.00 0.56 -0.10 31 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 0.43 -0.08 31 0 0 0 MAR21 25.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 0 0 MAR21 26.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 0 0 MAR21 27.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0 JUN21 9.75 C 0.00 0.00 0.00 8.44 -0.07 0 0 0 0 JUN21 10.00 C 0.00 0.00 0.00 8.20 -0.06 33 0 0 0 JUN21 10.50 C 0.00 0.00 0.00 7.71 -0.07 32 0 0 0 JUN21 11.00 C 0.00 0.00 0.00 7.22 -0.08 31 0 0 0 JUN21 11.50 C 0.00 0.00 0.00 6.75 -0.09 31 0 0 0 JUN21 12.00 C 0.00 0.00 0.00 6.30 -0.09 31 0 0 0 JUN21 12.50 C 0.00 0.00 0.00 5.86 -0.11 31 0 0 0 JUN21 13.00 C 0.00 0.00 0.00 5.44 -0.11 31 0 0 0 JUN21 13.50 C 0.00 0.00 0.00 5.04 -0.13 31 0 0 0 JUN21 14.00 C 0.00 0.00 0.00 4.66 -0.13 31 0 0 0 JUN21 14.50 C 0.00 0.00 0.00 4.30 -0.14 31 0 0 0 JUN21 15.00 C 0.00 0.00 0.00 3.95 -0.15 31 0 0 0 JUN21 15.50 C 0.00 0.00 0.00 3.63 -0.15 31 0 0 0 JUN21 16.00 C 0.00 0.00 0.00 3.32 -0.16 31 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 3.04 -0.16 31 0 0 0 JUN21 17.00 C 0.00 0.00 0.00 2.77 -0.16 31 0 0 0 JUN21 17.50 C 0.00 0.00 0.00 2.53 -0.16 31 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 2.29 -0.16 31 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 2.08 -0.17 31 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 1.88 -0.17 31 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 1.71 -0.15 31 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 1.54 -0.16 31 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 1.25 -0.15 31 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 1.01 -0.13 31 0 0 0 JUN21 23.00 C 0.00 0.00 0.00 0.81 -0.13 31 0 0 0 JUN21 24.00 C 0.00 0.00 0.00 0.65 -0.12 31 0 0 0 JUN21 25.00 C 0.00 0.00 0.00 0.52 -0.10 31 0 0 0 JUN21 26.00 C 0.00 0.00 0.00 0.41 -0.10 31 0 0 0 JUN21 27.00 C 0.00 0.00 0.00 0.33 -0.08 31 0 0 0 TOTAL CALL 410 7,260 +92 JUL20 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUL20 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUL20 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0 JUL20 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 JUL20 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0 JUL20 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUL20 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0 JUL20 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0 JUL20 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 164 0 JUL20 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 117 0 JUL20 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 255 0 JUL20 15.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 89 0 JUL20 15.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,106 0 JUL20 16.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 365 0 JUL20 16.50 P 0.00 0.00 0.00 0.12 -0.02 36 0 189 0 JUL20 17.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 105 0 JUL20 17.50 P 0.00 0.00 0.00 0.36 -0.04 36 0 165 0 JUL20 18.00 P 0.00 0.00 0.00 0.56 -0.05 35 0 153 0 JUL20 18.50 P 0.00 0.00 0.00 0.83 -0.05 36 0 15 0 JUL20 19.00 P 0.00 0.00 0.00 1.16 -0.04 36 0 15 0 JUL20 19.50 P 0.00 0.00 0.00 1.53 0.00 36 0 0 0 JUL20 20.00 P 0.00 0.00 0.00 1.94 +0.01 35 0 0 0 JUL20 21.00 P 0.00 0.00 0.00 2.85 +0.03 35 0 0 0 JUL20 22.00 P 0.00 0.00 0.00 3.83 +0.05 37 0 0 0 JUL20 23.00 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0 JUL20 24.00 P 0.00 0.00 0.00 5.82 +0.06 0 0 0 0 JUL20 25.00 P 0.00 0.00 0.00 6.82 +0.06 0 0 0 0 JUL20 26.00 P 0.00 0.00 0.00 7.82 +0.06 0 0 0 0 JUL20 27.00 P 0.00 0.00 0.00 8.82 +0.06 0 0 0 0 AUG20 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 AUG20 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0 AUG20 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 AUG20 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 AUG20 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 AUG20 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 AUG20 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 AUG20 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG20 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0 AUG20 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0 AUG20 14.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 60 0 AUG20 15.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 225 0 AUG20 15.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 45 0 AUG20 16.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 261 0 AUG20 16.50 P 0.00 0.00 0.00 0.29 -0.03 34 0 15 0 AUG20 17.00 P 0.00 0.00 0.00 0.44 -0.03 34 0 87 0 AUG20 17.50 P 0.00 0.00 0.00 0.61 -0.05 34 0 54 0 AUG20 18.00 P 0.00 0.00 0.00 0.83 -0.06 33 0 101 0 AUG20 18.50 P 0.00 0.00 0.00 1.10 -0.05 34 0 15 0 AUG20 19.00 P 0.00 0.00 0.00 1.41 -0.06 34 0 0 0 AUG20 19.50 P 0.00 0.00 0.00 1.75 -0.02 33 0 0 0 AUG20 20.00 P 0.00 0.00 0.00 2.13 0.00 33 0 0 0 AUG20 21.00 P 0.00 0.00 0.00 2.97 +0.02 34 0 0 0 AUG20 22.00 P 0.00 0.00 0.00 3.88 +0.03 33 0 0 0 AUG20 23.00 P 0.00 0.00 0.00 4.84 +0.04 33 0 0 0 AUG20 24.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0 AUG20 25.00 P 0.00 0.00 0.00 6.82 +0.06 0 0 0 0 AUG20 26.00 P 0.00 0.00 0.00 7.82 +0.06 0 0 0 0 AUG20 27.00 P 0.00 0.00 0.00 8.82 +0.06 0 0 0 0 SEP20 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP20 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP20 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP20 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP20 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP20 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP20 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0 SEP20 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0 SEP20 14.00 P 0.00 0.00 0.00 0.06 0.00 33 0 59 0 SEP20 14.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 75 0 SEP20 15.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0 SEP20 15.50 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0 SEP20 16.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 80 0 SEP20 16.50 P 0.00 0.00 0.00 0.48 -0.03 32 0 75 0 SEP20 17.00 P 0.69 0.69 0.69 0.65 -0.04 32 15 60 +15 SEP20 17.50 P 0.00 0.00 0.00 0.87 -0.03 32 0 49 0 SEP20 18.00 P 1.09 1.09 1.06 1.11 -0.03 32 38 69 +23 SEP20 18.50 P 1.42 1.42 1.29 1.36 -0.05 31 308 324 +308 SEP20 19.00 P 1.72 1.72 1.67 1.71 0.00 32 178 178 +178 SEP20 19.50 P 0.00 0.00 0.00 2.04 -0.01 32 0 0 0 SEP20 20.00 P 0.00 0.00 0.00 2.41 0.00 31 0 0 0 SEP20 21.00 P 0.00 0.00 0.00 3.23 +0.01 32 0 0 0 SEP20 22.00 P 0.00 0.00 0.00 4.12 +0.03 32 0 0 0 SEP20 23.00 P 0.00 0.00 0.00 5.05 +0.03 31 0 0 0 SEP20 24.00 P 0.00 0.00 0.00 6.02 +0.05 32 0 0 0 SEP20 25.00 P 0.00 0.00 0.00 7.00 +0.06 32 0 0 0 SEP20 26.00 P 0.00 0.00 0.00 7.99 +0.06 33 0 0 0 SEP20 27.00 P 0.00 0.00 0.00 8.98 +0.06 31 0 0 0 SEP20 28.00 P 0.00 0.00 0.00 9.98 +0.06 35 0 0 0 SEP20 29.00 P 0.00 0.00 0.00 10.97 +0.06 0 0 115 0 OCT20 13.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0 OCT20 13.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0 OCT20 14.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0 OCT20 14.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0 OCT20 15.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 0 0 OCT20 15.50 P 0.00 0.00 0.00 0.32 -0.04 31 0 0 0 OCT20 16.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 0 0 OCT20 16.50 P 0.00 0.00 0.00 0.62 -0.03 32 0 0 0 OCT20 17.00 P 0.00 0.00 0.00 0.81 -0.03 32 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 1.03 -0.02 32 0 0 0 OCT20 18.00 P 0.00 0.00 0.00 1.25 -0.05 31 0 0 0 OCT20 18.50 P 0.00 0.00 0.00 1.53 -0.05 31 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 1.85 -0.04 31 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 2.18 -0.04 31 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 2.54 -0.04 31 0 0 0 OCT20 21.00 P 0.00 0.00 0.00 3.34 -0.01 31 0 0 0 OCT20 22.00 P 0.00 0.00 0.00 4.20 +0.01 31 0 0 0 OCT20 23.00 P 0.00 0.00 0.00 5.11 +0.02 31 0 0 0 OCT20 24.00 P 0.00 0.00 0.00 6.05 +0.03 31 0 0 0 OCT20 25.00 P 0.00 0.00 0.00 7.02 +0.04 31 0 0 0 DEC20 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC20 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0 DEC20 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0 DEC20 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0 DEC20 12.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 20 0 DEC20 12.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0 DEC20 13.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 500 0 DEC20 13.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 50 0 DEC20 14.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 16 0 DEC20 14.50 P 0.00 0.00 0.00 0.29 -0.05 31 0 0 0 DEC20 15.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 88 0 DEC20 15.50 P 0.00 0.00 0.00 0.53 -0.05 31 0 0 0 DEC20 16.00 P 0.00 0.00 0.00 0.68 -0.06 31 0 10 0 DEC20 16.50 P 0.00 0.00 0.00 0.85 -0.07 31 0 0 0 DEC20 17.00 P 0.00 0.00 0.00 1.06 -0.07 31 0 50 0 DEC20 17.50 P 0.00 0.00 0.00 1.29 -0.07 31 0 66 0 DEC20 18.00 P 0.00 0.00 0.00 1.54 -0.07 31 0 54 0 DEC20 18.50 P 0.00 0.00 0.00 1.83 -0.07 31 0 0 0 DEC20 19.00 P 0.00 0.00 0.00 2.14 -0.05 31 0 0 0 DEC20 19.50 P 0.00 0.00 0.00 2.46 -0.06 31 0 0 0 DEC20 20.00 P 0.00 0.00 0.00 2.81 -0.05 31 0 0 0 DEC20 21.00 P 0.00 0.00 0.00 3.57 -0.03 31 0 0 0 DEC20 22.00 P 0.00 0.00 0.00 4.39 -0.02 31 0 0 0 DEC20 23.00 P 0.00 0.00 0.00 5.25 -0.01 31 0 0 0 DEC20 24.00 P 0.00 0.00 0.00 6.16 +0.01 31 0 0 0 DEC20 25.00 P 0.00 0.00 0.00 7.10 +0.03 31 0 14 0 DEC20 26.00 P 0.00 0.00 0.00 8.05 +0.03 31 0 273 0 DEC20 27.00 P 0.00 0.00 0.00 9.02 +0.04 31 0 298 0 DEC20 28.00 P 0.00 0.00 0.00 10.00 +0.04 31 0 0 0 MAR21 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0 MAR21 10.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0 MAR21 10.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0 MAR21 11.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0 MAR21 11.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0 MAR21 12.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0 MAR21 12.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0 MAR21 13.00 P 0.00 0.00 0.00 0.22 -0.04 31 0 0 0 MAR21 13.50 P 0.00 0.00 0.00 0.30 -0.04 31 0 20 0 MAR21 14.00 P 0.00 0.00 0.00 0.39 -0.06 31 0 0 0 MAR21 14.50 P 0.00 0.00 0.00 0.50 -0.07 31 0 0 0 MAR21 15.00 P 0.00 0.00 0.00 0.64 -0.07 31 0 0 0 MAR21 15.50 P 0.00 0.00 0.00 0.79 -0.08 31 0 0 0 MAR21 16.00 P 0.00 0.00 0.00 0.97 -0.08 31 0 0 0 MAR21 16.50 P 0.00 0.00 0.00 1.17 -0.08 31 0 0 0 MAR21 17.00 P 0.00 0.00 0.00 1.38 -0.09 31 0 80 0 MAR21 17.50 P 0.00 0.00 0.00 1.63 -0.09 31 0 20 0 MAR21 18.00 P 0.00 0.00 0.00 1.89 -0.08 31 0 0 0 MAR21 18.50 P 0.00 0.00 0.00 2.18 -0.08 31 0 0 0 MAR21 19.00 P 0.00 0.00 0.00 2.47 -0.09 31 0 0 0 MAR21 19.50 P 0.00 0.00 0.00 2.80 -0.08 31 0 0 0 MAR21 20.00 P 0.00 0.00 0.00 3.13 -0.08 31 0 0 0 MAR21 21.00 P 0.00 0.00 0.00 3.86 -0.07 31 0 0 0 MAR21 22.00 P 0.00 0.00 0.00 4.64 -0.06 31 0 0 0 MAR21 23.00 P 0.00 0.00 0.00 5.47 -0.04 31 0 0 0 MAR21 24.00 P 0.00 0.00 0.00 6.34 -0.02 31 0 0 0 MAR21 25.00 P 0.00 0.00 0.00 7.24 -0.01 31 0 0 0 MAR21 26.00 P 0.00 0.00 0.00 8.16 0.00 31 0 0 0 MAR21 27.00 P 0.00 0.00 0.00 9.10 +0.01 31 0 0 0 MAR21 28.00 P 0.00 0.00 0.00 10.06 +0.02 31 0 0 0 JUN21 9.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0 JUN21 10.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0 JUN21 10.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0 JUN21 11.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0 JUN21 11.50 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0 JUN21 12.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0 JUN21 12.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0 JUN21 13.00 P 0.00 0.00 0.00 0.35 -0.05 31 0 0 0 JUN21 13.50 P 0.00 0.00 0.00 0.45 -0.07 31 0 0 0 JUN21 14.00 P 0.00 0.00 0.00 0.56 -0.08 31 0 0 0 JUN21 14.50 P 0.00 0.00 0.00 0.70 -0.08 31 0 0 0 JUN21 15.00 P 0.00 0.00 0.00 0.85 -0.09 31 0 0 0 JUN21 15.50 P 0.00 0.00 0.00 1.03 -0.09 31 0 0 0 JUN21 16.00 P 0.00 0.00 0.00 1.22 -0.09 31 0 0 0 JUN21 16.50 P 0.00 0.00 0.00 1.44 -0.09 31 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 1.66 -0.10 31 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 1.92 -0.10 31 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 2.17 -0.11 31 0 0 0 JUN21 18.50 P 0.00 0.00 0.00 2.47 -0.10 31 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 2.76 -0.11 31 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 3.09 -0.09 31 0 0 0 JUN21 20.00 P 0.00 0.00 0.00 3.42 -0.10 31 0 0 0 JUN21 21.00 P 0.00 0.00 0.00 4.13 -0.08 31 0 0 0 JUN21 22.00 P 0.00 0.00 0.00 4.88 -0.07 31 0 0 0 JUN21 23.00 P 0.00 0.00 0.00 5.68 -0.07 31 0 0 0 JUN21 24.00 P 0.00 0.00 0.00 6.53 -0.05 31 0 0 0 JUN21 25.00 P 0.00 0.00 0.00 7.40 -0.03 31 0 0 0 JUN21 26.00 P 0.00 0.00 0.00 8.29 -0.03 31 0 0 0 JUN21 27.00 P 0.00 0.00 0.00 9.21 -0.02 31 0 0 0 TOTAL PUT 539 6,606 +524 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 24.55 JUL20 16.00 C 0.00 0.00 0.00 8.56 -0.45 61 0 0 0 JUL20 16.50 C 0.00 0.00 0.00 8.06 -0.45 56 0 0 0 JUL20 17.00 C 0.00 0.00 0.00 7.56 -0.45 51 0 0 0 JUL20 17.50 C 0.00 0.00 0.00 7.06 -0.45 47 0 0 0 JUL20 18.00 C 0.00 0.00 0.00 6.56 -0.45 43 0 0 0 JUL20 18.50 C 0.00 0.00 0.00 6.06 -0.45 38 0 0 0 JUL20 19.00 C 0.00 0.00 0.00 5.56 -0.45 34 0 0 0 JUL20 19.50 C 0.00 0.00 0.00 5.06 -0.45 30 0 0 0 JUL20 20.00 C 0.00 0.00 0.00 4.56 -0.45 26 0 0 0 JUL20 21.00 C 0.00 0.00 0.00 3.57 -0.45 29 0 0 0 JUL20 22.00 C 2.67 2.69 2.67 2.61 -0.43 29 240 240 +240 JUL20 23.00 C 0.00 0.00 0.00 1.68 -0.45 25 0 122 0 JUL20 24.00 C 1.11 1.17 1.06 0.98 -0.35 27 150 581 +120 JUL20 25.00 C 0.78 0.78 0.49 0.50 -0.28 28 216 2,017 -73 JUL20 26.00 C 0.36 0.36 0.23 0.22 -0.16 28 721 926 -162 JUL20 27.00 C 0.25 0.25 0.11 0.09 -0.08 29 31 519 +31 JUL20 28.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 241 0 JUL20 29.00 C 0.05 0.05 0.05 0.01 -0.01 30 105 205 +105 JUL20 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 JUL20 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL20 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0 JUL20 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 AUG20 16.50 C 0.00 0.00 0.00 8.07 -0.45 37 0 0 0 AUG20 17.00 C 0.00 0.00 0.00 7.57 -0.45 34 0 0 0 AUG20 17.50 C 0.00 0.00 0.00 7.07 -0.45 30 0 0 0 AUG20 18.00 C 0.00 0.00 0.00 6.57 -0.45 26 0 0 0 AUG20 18.50 C 0.00 0.00 0.00 6.07 -0.45 0 0 0 0 AUG20 19.00 C 0.00 0.00 0.00 5.57 -0.45 0 0 0 0 AUG20 19.50 C 0.00 0.00 0.00 5.08 -0.45 27 0 0 0 AUG20 20.00 C 0.00 0.00 0.00 4.59 -0.45 27 0 0 0 AUG20 21.00 C 0.00 0.00 0.00 3.64 -0.43 27 0 0 0 AUG20 22.00 C 0.00 0.00 0.00 2.74 -0.42 26 0 0 0 AUG20 23.00 C 0.00 0.00 0.00 1.92 -0.42 25 0 105 0 AUG20 24.00 C 1.47 1.47 1.27 1.27 -0.34 26 90 476 -30 AUG20 25.00 C 0.94 0.98 0.85 0.79 -0.27 26 90 604 -2 AUG20 26.00 C 0.58 0.58 0.56 0.46 -0.20 26 60 640 -38 AUG20 27.00 C 0.00 0.00 0.00 0.26 -0.13 27 0 404 0 AUG20 28.00 C 0.19 0.19 0.19 0.14 -0.07 27 51 158 +26 AUG20 29.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 122 0 AUG20 30.00 C 0.06 0.06 0.06 0.03 -0.03 27 24 150 0 AUG20 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 210 0 AUG20 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0 AUG20 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP20 15.50 C 0.00 0.00 0.00 9.07 -0.45 0 0 0 0 SEP20 16.00 C 0.00 0.00 0.00 8.57 -0.45 0 0 0 0 SEP20 16.50 C 0.00 0.00 0.00 8.07 -0.45 0 0 0 0 SEP20 17.00 C 0.00 0.00 0.00 7.58 -0.45 32 0 0 0 SEP20 17.50 C 0.00 0.00 0.00 7.08 -0.45 30 0 0 0 SEP20 18.00 C 0.00 0.00 0.00 6.58 -0.45 27 0 0 0 SEP20 18.50 C 0.00 0.00 0.00 6.08 -0.45 24 0 0 0 SEP20 19.00 C 0.00 0.00 0.00 5.59 -0.44 26 0 0 0 SEP20 19.50 C 0.00 0.00 0.00 5.10 -0.44 26 0 0 0 SEP20 20.00 C 0.00 0.00 0.00 4.61 -0.44 25 0 0 0 SEP20 21.00 C 0.00 0.00 0.00 3.67 -0.43 25 0 0 0 SEP20 22.00 C 0.00 0.00 0.00 2.80 -0.41 25 0 0 0 SEP20 23.00 C 0.00 0.00 0.00 2.05 -0.42 25 0 30 0 SEP20 24.00 C 1.59 1.62 1.59 1.40 -0.35 25 90 216 -56 SEP20 25.00 C 1.09 1.09 0.91 0.90 -0.28 24 114 518 +13 SEP20 26.00 C 0.00 0.00 0.00 0.57 -0.21 25 0 324 0 SEP20 27.00 C 0.43 0.43 0.43 0.35 -0.13 25 30 170 -30 SEP20 28.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 130 0 SEP20 29.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 1,095 0 SEP20 30.00 C 0.11 0.11 0.09 0.06 -0.03 26 125 255 +23 SEP20 31.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 76 0 SEP20 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0 SEP20 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 180 0 SEP20 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0 SEP20 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0 SEP20 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0 SEP20 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,580 0 OCT20 17.50 C 0.00 0.00 0.00 7.08 -0.45 28 0 0 0 OCT20 18.00 C 0.00 0.00 0.00 6.58 -0.45 25 0 0 0 OCT20 18.50 C 0.00 0.00 0.00 6.08 -0.45 22 0 0 0 OCT20 19.00 C 0.00 0.00 0.00 5.59 -0.45 24 0 0 0 OCT20 19.50 C 0.00 0.00 0.00 5.10 -0.44 24 0 0 0 OCT20 20.00 C 0.00 0.00 0.00 4.62 -0.44 24 0 0 0 OCT20 21.00 C 0.00 0.00 0.00 3.69 -0.43 24 0 0 0 OCT20 22.00 C 0.00 0.00 0.00 2.84 -0.40 24 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 2.13 -0.40 25 0 0 0 OCT20 24.00 C 0.00 0.00 0.00 1.49 -0.35 24 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 1.00 -0.29 24 0 80 0 OCT20 26.00 C 0.83 0.83 0.83 0.66 -0.20 24 15 217 0 OCT20 27.00 C 0.00 0.00 0.00 0.42 -0.14 24 0 2 0 OCT20 28.00 C 0.00 0.00 0.00 0.26 -0.09 24 0 1 0 OCT20 29.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 0 0 OCT20 30.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0 OCT20 31.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0 OCT20 32.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0 OCT20 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 OCT20 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 DEC20 15.50 C 0.00 0.00 0.00 9.07 -0.45 0 0 0 0 DEC20 16.00 C 0.00 0.00 0.00 8.57 -0.45 0 0 0 0 DEC20 16.50 C 0.00 0.00 0.00 8.07 -0.46 0 0 0 0 DEC20 17.00 C 0.00 0.00 0.00 7.58 -0.45 28 0 0 0 DEC20 17.50 C 0.00 0.00 0.00 7.08 -0.45 25 0 0 0 DEC20 18.00 C 0.00 0.00 0.00 6.58 -0.45 23 0 0 0 DEC20 18.50 C 0.00 0.00 0.00 6.09 -0.45 24 0 0 0 DEC20 19.00 C 0.00 0.00 0.00 5.60 -0.44 24 0 0 0 DEC20 19.50 C 0.00 0.00 0.00 5.12 -0.44 24 0 0 0 DEC20 20.00 C 0.00 0.00 0.00 4.65 -0.43 24 0 0 0 DEC20 21.00 C 0.00 0.00 0.00 3.76 -0.41 24 0 1 0 DEC20 22.00 C 0.00 0.00 0.00 2.97 -0.37 24 0 0 0 DEC20 23.00 C 0.00 0.00 0.00 2.28 -0.33 24 0 1 0 DEC20 24.00 C 0.00 0.00 0.00 1.75 -0.30 24 0 51 0 DEC20 25.00 C 0.00 0.00 0.00 1.26 -0.25 24 0 282 0 DEC20 26.00 C 0.00 0.00 0.00 0.90 -0.18 23 0 2,106 0 DEC20 27.00 C 0.00 0.00 0.00 0.63 -0.13 23 0 45 0 DEC20 28.00 C 0.00 0.00 0.00 0.44 -0.10 23 0 88 0 DEC20 29.00 C 0.00 0.00 0.00 0.30 -0.07 23 0 11 0 DEC20 30.00 C 0.00 0.00 0.00 0.21 -0.05 24 0 33 0 DEC20 31.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 106 0 DEC20 32.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 51 0 DEC20 33.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 8 0 DEC20 34.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 7 0 DEC20 35.00 C 0.10 0.10 0.09 0.02 -0.01 23 333 333 +331 DEC20 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 104 0 DEC20 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0 DEC20 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0 MAR21 15.50 C 0.00 0.00 0.00 9.07 -0.45 0 0 0 0 MAR21 16.00 C 0.00 0.00 0.00 8.57 -0.45 0 0 0 0 MAR21 16.50 C 0.00 0.00 0.00 8.08 -0.45 26 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 7.58 -0.45 24 0 0 0 MAR21 17.50 C 0.00 0.00 0.00 7.08 -0.45 22 0 0 0 MAR21 18.00 C 0.00 0.00 0.00 6.59 -0.44 23 0 0 0 MAR21 18.50 C 0.00 0.00 0.00 6.10 -0.44 22 0 0 0 MAR21 19.00 C 0.00 0.00 0.00 5.62 -0.44 22 0 0 0 MAR21 19.50 C 0.00 0.00 0.00 5.16 -0.42 23 0 0 0 MAR21 20.00 C 0.00 0.00 0.00 4.71 -0.41 23 0 0 0 MAR21 21.00 C 0.00 0.00 0.00 3.88 -0.37 23 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 3.14 -0.34 23 0 24 0 MAR21 23.00 C 0.00 0.00 0.00 2.51 -0.30 23 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 2.02 -0.29 23 0 5 0 MAR21 25.00 C 0.00 0.00 0.00 1.55 -0.24 23 0 192 0 MAR21 26.00 C 1.19 1.19 1.19 1.16 -0.19 22 60 93 +60 MAR21 27.00 C 0.00 0.00 0.00 0.87 -0.15 22 0 172 0 MAR21 28.00 C 0.00 0.00 0.00 0.66 -0.11 22 0 172 0 MAR21 29.00 C 0.00 0.00 0.00 0.49 -0.09 22 0 5 0 MAR21 30.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 30 0 MAR21 31.00 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0 MAR21 36.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 8.08 -0.45 24 0 0 0 JUN21 17.00 C 0.00 0.00 0.00 7.59 -0.44 24 0 0 0 JUN21 17.50 C 0.00 0.00 0.00 7.10 -0.44 23 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 6.62 -0.43 23 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 6.15 -0.42 23 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 5.69 -0.42 23 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 5.27 -0.39 23 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 4.85 -0.38 23 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 4.09 -0.34 23 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 3.42 -0.31 23 0 35 0 JUN21 23.00 C 0.00 0.00 0.00 2.83 -0.36 23 0 30 0 JUN21 24.00 C 0.00 0.00 0.00 2.29 -0.29 23 0 6 0 JUN21 25.00 C 0.00 0.00 0.00 1.84 -0.21 22 0 3 0 JUN21 26.00 C 0.00 0.00 0.00 1.49 -0.16 23 0 40 0 JUN21 27.00 C 0.00 0.00 0.00 1.20 -0.13 23 0 28 0 JUN21 28.00 C 0.00 0.00 0.00 0.95 -0.11 23 0 3 0 JUN21 29.00 C 0.00 0.00 0.00 0.74 -0.10 23 0 0 0 JUN21 30.00 C 0.00 0.00 0.00 0.60 -0.08 23 0 0 0 JUN21 31.00 C 0.00 0.00 0.00 0.47 -0.06 23 0 0 0 JUN21 32.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 0 0 JUN21 33.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0 TOTAL CALL 2,545 17,221 +558 JUL20 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,474 0 JUL20 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 402 0 JUL20 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 319 0 JUL20 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0 JUL20 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0 JUL20 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 156 0 JUL20 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 399 0 JUL20 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,736 0 JUL20 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 650 0 JUL20 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,635 0 JUL20 22.00 P 0.09 0.09 0.09 0.05 +0.01 29 120 1,259 -60 JUL20 23.00 P 0.19 0.21 0.19 0.18 +0.05 29 125 1,906 -55 JUL20 24.00 P 0.38 0.50 0.38 0.47 +0.12 29 156 1,572 +40 JUL20 25.00 P 0.81 1.00 0.79 0.98 +0.22 29 372 739 +292 JUL20 26.00 P 0.00 0.00 0.00 1.71 +0.30 31 0 0 0 JUL20 27.00 P 0.00 0.00 0.00 2.52 +0.37 28 0 5 0 JUL20 28.00 P 0.00 0.00 0.00 3.47 +0.42 29 0 0 0 JUL20 29.00 P 0.00 0.00 0.00 4.45 +0.44 0 0 0 0 JUL20 30.00 P 0.00 0.00 0.00 5.45 +0.45 0 0 0 0 JUL20 31.00 P 0.00 0.00 0.00 6.45 +0.45 0 0 0 0 JUL20 32.00 P 0.00 0.00 0.00 7.45 +0.45 0 0 0 0 JUL20 33.00 P 0.00 0.00 0.00 8.45 +0.45 0 0 0 0 JUL20 34.00 P 0.00 0.00 0.00 9.45 +0.45 0 0 0 0 AUG20 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0 AUG20 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 313 0 AUG20 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG20 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0 AUG20 18.50 P 0.05 0.05 0.05 0.01 0.00 32 20 56 +20 AUG20 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0 AUG20 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 458 0 AUG20 20.00 P 0.00 0.00 0.00 0.02 0.00 27 0 381 0 AUG20 21.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 584 0 AUG20 22.00 P 0.22 0.23 0.22 0.18 +0.04 27 20 525 +10 AUG20 23.00 P 0.41 0.42 0.41 0.39 +0.08 27 100 670 +67 AUG20 24.00 P 0.77 0.77 0.77 0.75 +0.13 27 95 179 +65 AUG20 25.00 P 1.07 1.29 1.07 1.28 +0.23 28 129 459 +57 AUG20 26.00 P 0.00 0.00 0.00 1.96 +0.30 28 0 218 0 AUG20 27.00 P 0.00 0.00 0.00 2.68 +0.32 27 0 40 0 AUG20 28.00 P 0.00 0.00 0.00 3.56 +0.38 27 0 0 0 AUG20 29.00 P 0.00 0.00 0.00 4.49 +0.41 26 0 0 0 AUG20 30.00 P 0.00 0.00 0.00 5.46 +0.43 26 0 0 0 AUG20 31.00 P 0.00 0.00 0.00 6.45 +0.44 0 0 0 0 AUG20 32.00 P 0.00 0.00 0.00 7.45 +0.45 0 0 0 0 AUG20 33.00 P 0.00 0.00 0.00 8.45 +0.45 0 0 0 0 AUG20 34.00 P 0.00 0.00 0.00 9.45 +0.45 0 0 0 0 SEP20 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0 SEP20 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0 SEP20 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP20 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0 SEP20 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 138 0 SEP20 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 210 0 SEP20 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 977 0 SEP20 19.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 437 0 SEP20 19.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 675 0 SEP20 20.00 P 0.18 0.18 0.18 0.08 +0.02 25 90 122 +71 SEP20 21.00 P 0.24 0.25 0.23 0.18 +0.03 25 150 1,082 0 SEP20 22.00 P 0.42 0.42 0.42 0.38 +0.07 25 30 347 +30 SEP20 23.00 P 0.65 0.72 0.60 0.70 +0.12 25 224 469 +119 SEP20 24.00 P 1.01 1.15 0.96 1.15 +0.17 25 150 644 +139 SEP20 25.00 P 1.67 1.67 1.67 1.73 +0.27 25 30 609 +30 SEP20 26.00 P 0.00 0.00 0.00 2.45 +0.35 26 0 99 0 SEP20 27.00 P 0.00 0.00 0.00 3.20 +0.33 25 0 30 0 SEP20 28.00 P 0.00 0.00 0.00 4.08 +0.38 25 0 40 0 SEP20 29.00 P 0.00 0.00 0.00 5.00 +0.40 25 0 32 0 SEP20 30.00 P 0.00 0.00 0.00 5.96 +0.42 25 0 44 0 SEP20 31.00 P 0.00 0.00 0.00 6.93 +0.43 24 0 0 0 SEP20 32.00 P 0.00 0.00 0.00 7.92 +0.44 24 0 0 0 SEP20 33.00 P 0.00 0.00 0.00 8.91 +0.44 20 0 0 0 SEP20 34.00 P 0.00 0.00 0.00 9.91 +0.45 25 0 0 0 SEP20 35.00 P 0.00 0.00 0.00 10.91 +0.45 28 0 0 0 SEP20 36.00 P 0.00 0.00 0.00 11.91 +0.45 31 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 12.90 +0.45 0 0 0 0 SEP20 38.00 P 0.00 0.00 0.00 13.90 +0.45 0 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0 OCT20 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 120 0 OCT20 18.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 10 0 OCT20 21.00 P 0.00 0.00 0.00 0.27 +0.05 25 0 0 0 OCT20 22.00 P 0.00 0.00 0.00 0.50 +0.08 25 0 0 0 OCT20 23.00 P 0.00 0.00 0.00 0.85 +0.13 25 0 0 0 OCT20 24.00 P 1.09 1.25 1.09 1.31 +0.19 25 150 150 +150 OCT20 25.00 P 0.00 0.00 0.00 1.88 +0.28 25 0 0 0 OCT20 26.00 P 0.00 0.00 0.00 2.56 +0.34 25 0 0 0 OCT20 27.00 P 0.00 0.00 0.00 3.31 +0.32 24 0 0 0 OCT20 28.00 P 0.00 0.00 0.00 4.16 +0.36 24 0 0 0 OCT20 29.00 P 0.00 0.00 0.00 5.06 +0.39 24 0 0 0 OCT20 30.00 P 0.00 0.00 0.00 5.99 +0.40 24 0 0 0 OCT20 31.00 P 0.00 0.00 0.00 6.96 +0.43 24 0 0 0 OCT20 32.00 P 0.00 0.00 0.00 7.94 +0.44 25 0 0 0 OCT20 33.00 P 0.00 0.00 0.00 8.92 +0.44 24 0 0 0 OCT20 34.00 P 0.00 0.00 0.00 9.91 +0.44 22 0 0 0 DEC20 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC20 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 93 0 DEC20 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 DEC20 17.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0 DEC20 17.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0 DEC20 18.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0 DEC20 18.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 800 0 DEC20 19.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 163 0 DEC20 19.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 10 0 DEC20 20.00 P 0.00 0.00 0.00 0.25 +0.05 24 0 195 0 DEC20 21.00 P 0.00 0.00 0.00 0.44 +0.07 24 0 113 0 DEC20 22.00 P 0.00 0.00 0.00 0.73 +0.11 24 0 57 0 DEC20 23.00 P 0.00 0.00 0.00 1.11 +0.15 24 0 2,046 0 DEC20 24.00 P 0.00 0.00 0.00 1.58 +0.19 24 0 141 0 DEC20 25.00 P 0.00 0.00 0.00 2.13 +0.26 24 0 74 0 DEC20 26.00 P 0.00 0.00 0.00 2.78 +0.27 24 0 36 0 DEC20 27.00 P 0.00 0.00 0.00 3.52 +0.31 24 0 31 0 DEC20 28.00 P 0.00 0.00 0.00 4.33 +0.35 24 0 4 0 DEC20 29.00 P 0.00 0.00 0.00 5.19 +0.38 24 0 0 0 DEC20 30.00 P 0.00 0.00 0.00 6.09 +0.40 24 0 0 0 DEC20 31.00 P 0.00 0.00 0.00 7.03 +0.42 24 0 0 0 DEC20 32.00 P 0.00 0.00 0.00 7.98 +0.43 24 0 0 0 DEC20 33.00 P 0.00 0.00 0.00 8.95 +0.43 24 0 0 0 DEC20 34.00 P 0.00 0.00 0.00 9.93 +0.44 23 0 0 0 DEC20 35.00 P 0.00 0.00 0.00 10.92 +0.44 24 0 0 0 DEC20 36.00 P 0.00 0.00 0.00 11.91 +0.44 23 0 0 0 DEC20 37.00 P 0.00 0.00 0.00 12.91 +0.45 25 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 13.90 +0.45 0 0 1 0 MAR21 15.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0 MAR21 16.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 33 0 MAR21 16.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 63 0 MAR21 17.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0 MAR21 17.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0 MAR21 18.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0 MAR21 18.50 P 0.00 0.00 0.00 0.17 +0.04 23 0 35 0 MAR21 19.00 P 0.00 0.00 0.00 0.23 +0.04 23 0 60 0 MAR21 19.50 P 0.00 0.00 0.00 0.30 +0.05 23 0 126 0 MAR21 20.00 P 0.53 0.53 0.53 0.40 +0.07 23 5 77 +5 MAR21 21.00 P 0.00 0.00 0.00 0.64 +0.10 23 0 253 0 MAR21 22.00 P 0.00 0.00 0.00 0.96 +0.13 23 0 2,020 0 MAR21 23.00 P 0.00 0.00 0.00 1.37 +0.17 23 0 171 0 MAR21 24.00 P 0.00 0.00 0.00 1.83 +0.20 23 0 46 0 MAR21 25.00 P 0.00 0.00 0.00 2.37 +0.26 23 0 26 0 MAR21 26.00 P 0.00 0.00 0.00 3.02 +0.27 23 0 11 0 MAR21 27.00 P 0.00 0.00 0.00 3.73 +0.30 23 0 1 0 MAR21 28.00 P 0.00 0.00 0.00 4.51 +0.33 23 0 0 0 MAR21 29.00 P 0.00 0.00 0.00 5.34 +0.36 23 0 0 0 MAR21 30.00 P 0.00 0.00 0.00 6.21 +0.38 23 0 0 0 MAR21 31.00 P 0.00 0.00 0.00 7.12 +0.41 23 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 8.05 +0.42 23 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 9.00 +0.43 23 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 9.96 +0.43 22 0 0 0 MAR21 35.00 P 0.00 0.00 0.00 10.94 +0.44 23 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 11.92 +0.44 22 0 0 0 JUN21 16.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 0.18 +0.04 23 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 0.24 +0.05 23 0 0 0 JUN21 18.50 P 0.00 0.00 0.00 0.30 +0.06 23 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 0.38 +0.06 23 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 0.49 +0.08 23 0 0 0 JUN21 20.00 P 0.00 0.00 0.00 0.60 +0.09 23 0 33 0 JUN21 21.00 P 0.00 0.00 0.00 0.89 +0.12 23 0 42 0 JUN21 22.00 P 0.00 0.00 0.00 1.24 +0.15 23 0 0 0 JUN21 23.00 P 0.00 0.00 0.00 1.68 +0.19 24 0 0 0 JUN21 24.00 P 0.00 0.00 0.00 2.18 +0.21 24 0 30 0 JUN21 25.00 P 0.00 0.00 0.00 2.77 +0.25 24 0 0 0 JUN21 26.00 P 0.00 0.00 0.00 3.33 +0.29 23 0 0 0 JUN21 27.00 P 0.00 0.00 0.00 4.02 +0.32 23 0 0 0 JUN21 28.00 P 0.00 0.00 0.00 4.77 +0.34 23 0 0 0 JUN21 29.00 P 0.00 0.00 0.00 5.56 +0.35 23 0 0 0 JUN21 30.00 P 0.00 0.00 0.00 6.40 +0.38 23 0 0 0 JUN21 31.00 P 0.00 0.00 0.00 7.27 +0.39 23 0 0 0 JUN21 32.00 P 0.00 0.00 0.00 8.17 +0.41 23 0 0 0 JUN21 33.00 P 0.00 0.00 0.00 9.09 +0.41 23 0 0 0 JUN21 34.00 P 0.00 0.00 0.00 10.04 +0.43 23 0 0 0 TOTAL PUT 1,966 31,396 +980 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BUD - BUD APAC CLOSING PRICE HK$ 23.20 JUL20 14.50 C 0.00 0.00 0.00 8.71 -0.05 68 0 0 0 JUL20 15.00 C 0.00 0.00 0.00 8.21 -0.05 63 0 0 0 JUL20 15.50 C 0.00 0.00 0.00 7.71 -0.05 58 0 0 0 JUL20 16.00 C 0.00 0.00 0.00 7.21 -0.05 53 0 0 0 JUL20 16.50 C 0.00 0.00 0.00 6.71 -0.05 49 0 0 0 JUL20 17.00 C 0.00 0.00 0.00 6.21 -0.05 44 0 0 0 JUL20 17.50 C 0.00 0.00 0.00 5.71 -0.05 40 0 0 0 JUL20 18.00 C 0.00 0.00 0.00 5.21 -0.05 36 0 4 0 JUL20 18.50 C 0.00 0.00 0.00 4.71 -0.05 31 0 0 0 JUL20 19.00 C 0.00 0.00 0.00 4.22 -0.05 37 0 0 0 JUL20 19.50 C 0.00 0.00 0.00 3.73 -0.05 36 0 0 0 JUL20 20.00 C 0.00 0.00 0.00 3.25 -0.05 36 0 0 0 JUL20 21.00 C 0.00 0.00 0.00 2.34 -0.05 35 0 1 0 JUL20 22.00 C 0.00 0.00 0.00 1.50 -0.15 32 0 35 0 JUL20 23.00 C 0.00 0.00 0.00 0.90 -0.11 34 0 230 0 JUL20 24.00 C 0.48 0.48 0.36 0.48 -0.07 34 57 429 -6 JUL20 25.00 C 0.23 0.24 0.23 0.23 -0.05 34 60 161 +60 JUL20 26.00 C 0.13 0.13 0.10 0.11 -0.01 35 4 175 +4 JUL20 27.00 C 0.00 0.00 0.00 0.05 0.00 36 0 33 0 JUL20 28.00 C 0.00 0.00 0.00 0.02 0.00 37 0 109 0 JUL20 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0 JUL20 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0 JUL20 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0 JUL20 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0 JUL20 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0 JUL20 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 146 0 AUG20 15.50 C 0.00 0.00 0.00 7.72 -0.05 39 0 0 0 AUG20 16.00 C 0.00 0.00 0.00 7.22 -0.05 36 0 0 0 AUG20 16.50 C 0.00 0.00 0.00 6.72 -0.05 32 0 0 0 AUG20 17.00 C 0.00 0.00 0.00 6.23 -0.05 36 0 0 0 AUG20 17.50 C 0.00 0.00 0.00 5.74 -0.05 36 0 0 0 AUG20 18.00 C 0.00 0.00 0.00 5.25 -0.05 35 0 9 0 AUG20 18.50 C 0.00 0.00 0.00 4.77 -0.05 35 0 0 0 AUG20 19.00 C 0.00 0.00 0.00 4.31 -0.04 36 0 0 0 AUG20 19.50 C 0.00 0.00 0.00 3.86 -0.04 36 0 0 0 AUG20 20.00 C 0.00 0.00 0.00 3.42 -0.04 35 0 15 0 AUG20 21.00 C 0.00 0.00 0.00 2.62 -0.03 35 0 0 0 AUG20 22.00 C 0.00 0.00 0.00 1.87 -0.14 34 0 55 0 AUG20 23.00 C 1.24 1.24 1.24 1.32 -0.10 34 2 136 -2 AUG20 24.00 C 0.87 0.87 0.77 0.90 -0.05 35 23 65 0 AUG20 25.00 C 0.50 0.56 0.50 0.59 -0.03 35 22 95 +3 AUG20 26.00 C 0.37 0.37 0.35 0.38 -0.01 36 94 209 +94 AUG20 27.00 C 0.00 0.00 0.00 0.23 0.00 36 0 40 0 AUG20 28.00 C 0.16 0.16 0.16 0.14 0.00 36 30 90 +30 AUG20 29.00 C 0.00 0.00 0.00 0.08 0.00 36 0 46 0 AUG20 30.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 101 0 AUG20 31.00 C 0.00 0.00 0.00 0.03 0.00 37 0 29 0 AUG20 32.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0 AUG20 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0 SEP20 14.50 C 0.00 0.00 0.00 8.73 -0.05 37 0 0 0 SEP20 15.00 C 0.00 0.00 0.00 8.23 -0.05 34 0 0 0 SEP20 15.50 C 0.00 0.00 0.00 7.74 -0.05 36 0 0 0 SEP20 16.00 C 0.00 0.00 0.00 7.24 -0.05 34 0 0 0 SEP20 16.50 C 0.00 0.00 0.00 6.76 -0.04 36 0 0 0 SEP20 17.00 C 0.00 0.00 0.00 6.27 -0.05 34 0 0 0 SEP20 17.50 C 0.00 0.00 0.00 5.80 -0.04 35 0 0 0 SEP20 18.00 C 0.00 0.00 0.00 5.33 -0.04 35 0 0 0 SEP20 18.50 C 0.00 0.00 0.00 4.88 -0.04 35 0 0 0 SEP20 19.00 C 0.00 0.00 0.00 4.44 -0.04 35 0 0 0 SEP20 19.50 C 0.00 0.00 0.00 4.01 -0.04 35 0 0 0 SEP20 20.00 C 0.00 0.00 0.00 3.61 -0.03 35 0 5 0 SEP20 21.00 C 0.00 0.00 0.00 2.87 -0.02 35 0 2 0 SEP20 22.00 C 0.00 0.00 0.00 2.16 -0.14 33 0 36 0 SEP20 23.00 C 0.00 0.00 0.00 1.63 -0.07 34 0 0 0 SEP20 24.00 C 0.00 0.00 0.00 1.21 -0.03 34 0 56 0 SEP20 25.00 C 0.00 0.00 0.00 0.87 -0.01 34 1,500 1,568 +1,500 SEP20 26.00 C 0.00 0.00 0.00 0.61 -0.01 34 0 864 0 SEP20 27.00 C 0.00 0.00 0.00 0.42 -0.01 34 0 40 0 SEP20 28.00 C 0.00 0.00 0.00 0.31 +0.01 35 0 35 0 SEP20 29.00 C 0.00 0.00 0.00 0.20 0.00 35 0 12 0 SEP20 30.00 C 0.00 0.00 0.00 0.13 0.00 35 0 10 0 SEP20 31.00 C 0.00 0.00 0.00 0.09 0.00 35 0 40 0 SEP20 32.00 C 0.00 0.00 0.00 0.06 0.00 36 0 33 0 SEP20 33.00 C 0.00 0.00 0.00 0.04 0.00 36 0 5 0 SEP20 34.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0 SEP20 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0 SEP20 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0 SEP20 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0 SEP20 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,800 0 SEP20 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,803 0 OCT20 16.50 C 0.00 0.00 0.00 6.80 -0.05 34 0 0 0 OCT20 17.00 C 0.00 0.00 0.00 6.33 -0.04 35 0 0 0 OCT20 17.50 C 0.00 0.00 0.00 5.87 -0.04 35 0 0 0 OCT20 18.00 C 0.00 0.00 0.00 5.42 -0.04 34 0 0 0 OCT20 18.50 C 0.00 0.00 0.00 4.98 -0.04 34 0 0 0 OCT20 19.00 C 0.00 0.00 0.00 4.56 -0.04 34 0 0 0 OCT20 19.50 C 0.00 0.00 0.00 4.16 -0.03 34 0 0 0 OCT20 20.00 C 0.00 0.00 0.00 3.77 -0.04 34 0 0 0 OCT20 21.00 C 0.00 0.00 0.00 3.07 -0.02 34 0 0 0 OCT20 22.00 C 0.00 0.00 0.00 2.37 -0.14 33 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 1.86 -0.07 33 0 15 0 OCT20 24.00 C 0.00 0.00 0.00 1.44 -0.03 34 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 1.09 -0.01 34 0 0 0 OCT20 26.00 C 0.00 0.00 0.00 0.81 -0.01 34 0 30 0 OCT20 27.00 C 0.00 0.00 0.00 0.60 -0.01 34 0 1 0 OCT20 28.00 C 0.00 0.00 0.00 0.45 +0.01 34 0 0 0 OCT20 29.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 0 0 OCT20 30.00 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0 OCT20 31.00 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0 OCT20 32.00 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0 DEC20 14.50 C 0.00 0.00 0.00 8.79 -0.05 34 0 0 0 DEC20 15.00 C 0.00 0.00 0.00 8.31 -0.05 34 0 0 0 DEC20 15.50 C 0.00 0.00 0.00 7.84 -0.05 34 0 0 0 DEC20 16.00 C 0.00 0.00 0.00 7.37 -0.05 34 0 0 0 DEC20 16.50 C 0.00 0.00 0.00 6.92 -0.05 34 0 0 0 DEC20 17.00 C 0.00 0.00 0.00 6.47 -0.05 34 0 0 0 DEC20 17.50 C 0.00 0.00 0.00 6.04 -0.05 34 0 0 0 DEC20 18.00 C 0.00 0.00 0.00 5.62 -0.04 34 0 15 0 DEC20 18.50 C 0.00 0.00 0.00 5.21 -0.05 34 0 0 0 DEC20 19.00 C 0.00 0.00 0.00 4.82 -0.05 34 0 0 0 DEC20 19.50 C 0.00 0.00 0.00 4.45 -0.04 34 0 0 0 DEC20 20.00 C 4.26 4.26 4.26 4.09 -0.05 34 15 57 0 DEC20 21.00 C 0.00 0.00 0.00 3.44 -0.04 34 0 30 0 DEC20 22.00 C 0.00 0.00 0.00 2.85 -0.04 34 0 65 0 DEC20 23.00 C 2.19 2.22 2.19 2.28 -0.10 33 30 46 +30 DEC20 24.00 C 0.00 0.00 0.00 1.85 -0.06 33 0 20 0 DEC20 25.00 C 0.00 0.00 0.00 1.49 -0.03 33 0 15 0 DEC20 26.00 C 0.00 0.00 0.00 1.20 -0.02 33 0 48 0 DEC20 27.00 C 0.00 0.00 0.00 0.95 -0.02 34 0 28 0 DEC20 28.00 C 0.00 0.00 0.00 0.75 -0.01 34 0 20 0 DEC20 29.00 C 0.00 0.00 0.00 0.59 -0.03 34 0 2 0 DEC20 30.00 C 0.00 0.00 0.00 0.47 -0.01 34 0 17 0 DEC20 31.00 C 0.00 0.00 0.00 0.36 -0.01 34 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0 MAR21 14.50 C 0.00 0.00 0.00 8.90 -0.05 34 0 0 0 MAR21 15.00 C 0.00 0.00 0.00 8.45 -0.04 34 0 0 0 MAR21 15.50 C 0.00 0.00 0.00 8.00 -0.04 34 0 0 0 MAR21 16.00 C 0.00 0.00 0.00 7.56 -0.04 34 0 0 0 MAR21 16.50 C 0.00 0.00 0.00 7.13 -0.04 34 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 6.72 -0.03 34 0 0 0 MAR21 17.50 C 0.00 0.00 0.00 6.32 -0.03 34 0 0 0 MAR21 18.00 C 0.00 0.00 0.00 5.93 -0.02 34 0 0 0 MAR21 18.50 C 0.00 0.00 0.00 5.55 -0.03 34 0 0 0 MAR21 19.00 C 0.00 0.00 0.00 5.20 -0.02 34 0 0 0 MAR21 19.50 C 0.00 0.00 0.00 4.85 -0.02 34 0 0 0 MAR21 20.00 C 0.00 0.00 0.00 4.52 -0.02 34 0 0 0 MAR21 21.00 C 0.00 0.00 0.00 3.91 -0.01 34 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 3.36 -0.01 34 0 3 0 MAR21 23.00 C 0.00 0.00 0.00 2.79 -0.10 33 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 2.37 -0.06 33 0 0 0 MAR21 25.00 C 0.00 0.00 0.00 2.01 -0.02 33 0 30 0 MAR21 26.00 C 0.00 0.00 0.00 1.70 0.00 34 0 1 0 MAR21 27.00 C 0.00 0.00 0.00 1.42 0.00 34 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 1.19 +0.01 34 0 0 0 MAR21 29.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 0 0 MAR21 30.00 C 0.00 0.00 0.00 0.85 +0.01 34 0 15 0 MAR21 31.00 C 0.00 0.00 0.00 0.71 +0.01 34 0 2 0 MAR21 32.00 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 0.48 +0.01 34 0 10 0 MAR21 34.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 1 0 JUN21 16.00 C 0.00 0.00 0.00 7.70 -0.03 34 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 7.29 -0.03 34 0 0 0 JUN21 17.00 C 0.00 0.00 0.00 6.90 -0.02 34 0 0 0 JUN21 17.50 C 0.00 0.00 0.00 6.51 -0.03 34 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 6.15 -0.02 34 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 5.79 -0.02 34 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 5.44 -0.02 34 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 5.12 -0.02 34 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 4.80 -0.02 34 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 4.23 -0.01 34 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 3.70 0.00 34 0 0 0 JUN21 23.00 C 0.00 0.00 0.00 3.14 -0.10 33 0 0 0 JUN21 24.00 C 0.00 0.00 0.00 2.72 -0.06 33 0 0 0 JUN21 25.00 C 0.00 0.00 0.00 2.36 -0.03 33 0 0 0 JUN21 26.00 C 0.00 0.00 0.00 2.04 -0.01 33 0 0 0 JUN21 27.00 C 0.00 0.00 0.00 1.76 +0.01 33 0 0 0 JUN21 28.00 C 0.00 0.00 0.00 1.51 +0.01 33 0 0 0 JUN21 29.00 C 0.00 0.00 0.00 1.34 +0.01 34 0 0 0 JUN21 30.00 C 0.00 0.00 0.00 1.14 +0.01 34 0 0 0 JUN21 31.00 C 0.00 0.00 0.00 0.99 +0.02 34 0 0 0 JUN21 32.00 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0 JUN21 33.00 C 0.00 0.00 0.00 0.72 +0.01 34 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 0.61 +0.01 34 0 4 0 TOTAL CALL 1,837 9,448 +1,713 JUL20 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 523 0 JUL20 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 560 0 JUL20 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0 JUL20 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0 JUL20 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0 JUL20 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 JUL20 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0 JUL20 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0 JUL20 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0 JUL20 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 185 0 JUL20 19.50 P 0.00 0.00 0.00 0.02 0.00 36 0 86 0 JUL20 20.00 P 0.00 0.00 0.00 0.04 0.00 35 0 119 0 JUL20 21.00 P 0.20 0.20 0.20 0.13 -0.01 35 10 319 +10 JUL20 22.00 P 0.40 0.40 0.40 0.34 -0.01 35 1 175 +1 JUL20 23.00 P 0.68 0.78 0.68 0.74 +0.04 36 5 212 0 JUL20 24.00 P 1.00 1.40 1.00 1.33 +0.09 37 42 110 -2 JUL20 25.00 P 0.00 0.00 0.00 2.09 +0.12 38 0 40 0 JUL20 26.00 P 0.00 0.00 0.00 2.89 +0.03 34 0 0 0 JUL20 27.00 P 0.00 0.00 0.00 3.83 +0.04 34 0 0 0 JUL20 28.00 P 0.00 0.00 0.00 4.81 +0.05 36 0 0 0 JUL20 29.00 P 0.00 0.00 0.00 5.80 +0.05 0 0 0 0 JUL20 30.00 P 0.00 0.00 0.00 6.80 +0.05 0 0 0 0 JUL20 31.00 P 0.00 0.00 0.00 7.80 +0.05 0 0 0 0 JUL20 32.00 P 0.00 0.00 0.00 8.80 +0.05 0 0 0 0 JUL20 33.00 P 0.00 0.00 0.00 9.80 +0.05 0 0 0 0 JUL20 34.00 P 0.00 0.00 0.00 10.80 +0.05 0 0 0 0 AUG20 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 AUG20 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 AUG20 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG20 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0 AUG20 17.50 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0 AUG20 18.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0 AUG20 18.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 1 0 AUG20 19.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 85 0 AUG20 19.50 P 0.23 0.23 0.23 0.14 +0.01 36 20 64 0 AUG20 20.00 P 0.31 0.31 0.31 0.21 +0.02 36 30 72 +30 AUG20 21.00 P 0.48 0.51 0.48 0.41 +0.02 36 103 82 -27 AUG20 22.00 P 0.75 0.75 0.75 0.73 +0.06 36 10 150 0 AUG20 23.00 P 1.10 1.10 1.10 1.18 +0.11 37 2 359 +2 AUG20 24.00 P 0.00 0.00 0.00 1.75 +0.14 37 0 95 0 AUG20 25.00 P 0.00 0.00 0.00 2.45 +0.15 38 0 32 0 AUG20 26.00 P 0.00 0.00 0.00 3.15 +0.05 35 0 22 0 AUG20 27.00 P 0.00 0.00 0.00 4.01 +0.06 36 0 0 0 AUG20 28.00 P 0.00 0.00 0.00 4.91 +0.05 35 0 0 0 AUG20 29.00 P 0.00 0.00 0.00 5.86 +0.06 36 0 0 0 AUG20 30.00 P 0.00 0.00 0.00 6.82 +0.05 35 0 0 0 AUG20 31.00 P 0.00 0.00 0.00 7.81 +0.05 36 0 0 0 AUG20 32.00 P 0.00 0.00 0.00 8.80 +0.05 0 0 0 0 AUG20 33.00 P 0.00 0.00 0.00 9.80 +0.05 0 0 0 0 AUG20 34.00 P 0.00 0.00 0.00 10.80 +0.05 0 0 0 0 SEP20 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP20 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 SEP20 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP20 16.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,000 0 SEP20 16.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0 SEP20 17.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0 SEP20 17.50 P 0.00 0.00 0.00 0.07 0.00 35 0 1 0 SEP20 18.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 30 0 SEP20 18.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 61 0 SEP20 19.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 60 0 SEP20 19.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 35 0 SEP20 20.00 P 0.00 0.00 0.00 0.39 +0.02 35 0 1,111 0 SEP20 21.00 P 0.65 0.65 0.65 0.65 +0.03 35 5 85 +5 SEP20 22.00 P 0.00 0.00 0.00 1.02 +0.03 36 0 44 0 SEP20 23.00 P 0.00 0.00 0.00 1.49 +0.08 36 0 158 0 SEP20 24.00 P 0.00 0.00 0.00 2.06 +0.10 36 0 305 0 SEP20 25.00 P 0.00 0.00 0.00 2.74 +0.13 37 0 46 0 SEP20 26.00 P 3.63 3.63 3.63 3.40 +0.05 35 23 38 +23 SEP20 27.00 P 0.00 0.00 0.00 4.20 +0.05 35 0 29 0 SEP20 28.00 P 0.00 0.00 0.00 5.06 +0.05 35 0 0 0 SEP20 29.00 P 0.00 0.00 0.00 5.96 +0.05 35 0 0 0 SEP20 30.00 P 0.00 0.00 0.00 6.90 +0.06 35 0 0 0 SEP20 31.00 P 0.00 0.00 0.00 7.85 +0.05 35 0 35 0 SEP20 32.00 P 0.00 0.00 0.00 8.83 +0.06 35 0 5 0 SEP20 33.00 P 0.00 0.00 0.00 9.81 +0.05 35 0 0 0 SEP20 34.00 P 0.00 0.00 0.00 10.80 +0.05 0 0 0 0 SEP20 35.00 P 0.00 0.00 0.00 11.80 +0.05 0 0 0 0 SEP20 36.00 P 0.00 0.00 0.00 12.80 +0.05 0 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 13.80 +0.05 0 0 0 0 SEP20 38.00 P 0.00 0.00 0.00 14.80 +0.05 0 0 0 0 SEP20 39.00 P 0.00 0.00 0.00 15.80 +0.05 0 0 0 0 SEP20 40.00 P 0.00 0.00 0.00 16.80 +0.05 0 0 0 0 SEP20 41.00 P 0.00 0.00 0.00 17.80 +0.05 0 0 0 0 OCT20 16.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0 OCT20 17.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0 OCT20 18.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 1 0 OCT20 18.50 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 0.43 +0.02 35 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 0.54 +0.02 35 0 0 0 OCT20 21.00 P 0.00 0.00 0.00 0.85 +0.03 35 0 6 0 OCT20 22.00 P 0.00 0.00 0.00 1.24 +0.03 35 0 0 0 OCT20 23.00 P 0.00 0.00 0.00 1.72 +0.07 35 0 0 0 OCT20 24.00 P 0.00 0.00 0.00 2.29 +0.10 36 0 0 0 OCT20 25.00 P 3.01 3.01 3.01 2.96 +0.13 36 18 18 +18 OCT20 26.00 P 0.00 0.00 0.00 3.58 +0.04 34 0 0 0 OCT20 27.00 P 0.00 0.00 0.00 4.36 +0.04 34 0 0 0 OCT20 28.00 P 0.00 0.00 0.00 5.20 +0.05 34 0 0 0 OCT20 29.00 P 0.00 0.00 0.00 6.07 +0.05 34 0 0 0 OCT20 30.00 P 0.00 0.00 0.00 6.98 +0.05 34 0 0 0 OCT20 31.00 P 0.00 0.00 0.00 7.92 +0.06 35 0 0 0 OCT20 32.00 P 0.00 0.00 0.00 8.87 +0.05 34 0 0 0 DEC20 14.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0 DEC20 15.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0 DEC20 15.50 P 0.00 0.00 0.00 0.08 0.00 34 0 60 0 DEC20 16.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0 DEC20 16.50 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0 DEC20 17.00 P 0.00 0.00 0.00 0.21 0.00 34 0 31 0 DEC20 17.50 P 0.00 0.00 0.00 0.27 0.00 34 0 20 0 DEC20 18.00 P 0.00 0.00 0.00 0.35 0.00 34 0 30 0 DEC20 18.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 30 0 DEC20 19.00 P 0.00 0.00 0.00 0.55 0.00 34 0 15 0 DEC20 19.50 P 0.00 0.00 0.00 0.70 +0.01 34 0 74 0 DEC20 20.00 P 1.00 1.00 1.00 0.84 0.00 34 1 1,019 +1 DEC20 21.00 P 0.00 0.00 0.00 1.19 +0.01 35 0 0 0 DEC20 22.00 P 0.00 0.00 0.00 1.62 +0.02 35 0 35 0 DEC20 23.00 P 1.95 1.95 1.95 2.13 +0.07 35 10 15 0 DEC20 24.00 P 0.00 0.00 0.00 2.71 +0.11 35 0 2 0 DEC20 25.00 P 0.00 0.00 0.00 3.26 +0.02 34 0 3 0 DEC20 26.00 P 0.00 0.00 0.00 3.95 +0.02 34 0 12 0 DEC20 27.00 P 0.00 0.00 0.00 4.70 +0.04 34 0 1,070 0 DEC20 28.00 P 0.00 0.00 0.00 5.49 +0.04 34 0 31 0 DEC20 29.00 P 0.00 0.00 0.00 6.32 +0.03 34 0 0 0 DEC20 30.00 P 0.00 0.00 0.00 7.19 +0.04 34 0 30 0 DEC20 31.00 P 0.00 0.00 0.00 8.08 +0.04 34 0 0 0 DEC20 32.00 P 0.00 0.00 0.00 9.00 +0.04 34 0 0 0 DEC20 33.00 P 0.00 0.00 0.00 9.94 +0.04 34 0 1 0 DEC20 34.00 P 0.00 0.00 0.00 10.89 +0.04 34 0 0 0 DEC20 35.00 P 0.00 0.00 0.00 11.86 +0.05 34 0 0 0 DEC20 36.00 P 0.00 0.00 0.00 12.83 +0.04 34 0 0 0 DEC20 37.00 P 0.00 0.00 0.00 13.82 +0.05 34 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 14.81 +0.05 35 0 2 0 MAR21 14.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 27 0 MAR21 15.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 17 0 MAR21 15.50 P 0.00 0.00 0.00 0.21 0.00 34 0 1 0 MAR21 16.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 0 0 MAR21 16.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 16 0 MAR21 17.00 P 0.00 0.00 0.00 0.44 +0.03 35 0 0 0 MAR21 17.50 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0 MAR21 18.00 P 0.00 0.00 0.00 0.63 +0.02 34 0 2 0 MAR21 18.50 P 0.00 0.00 0.00 0.75 +0.02 34 0 60 0 MAR21 19.00 P 0.00 0.00 0.00 0.90 +0.03 34 0 4 0 MAR21 19.50 P 0.00 0.00 0.00 1.07 +0.03 35 0 5 0 MAR21 20.00 P 0.00 0.00 0.00 1.26 +0.04 35 0 0 0 MAR21 21.00 P 0.00 0.00 0.00 1.65 +0.04 35 0 4 0 MAR21 22.00 P 0.00 0.00 0.00 2.11 +0.07 35 0 0 0 MAR21 23.00 P 2.40 2.40 2.40 2.63 +0.12 35 10 10 0 MAR21 24.00 P 0.00 0.00 0.00 3.19 +0.14 35 0 1 0 MAR21 25.00 P 0.00 0.00 0.00 3.75 +0.05 34 0 0 0 MAR21 26.00 P 0.00 0.00 0.00 4.42 +0.06 34 0 0 0 MAR21 27.00 P 0.00 0.00 0.00 5.15 +0.06 34 0 30 0 MAR21 28.00 P 0.00 0.00 0.00 5.90 +0.06 34 0 0 0 MAR21 29.00 P 0.00 0.00 0.00 6.70 +0.06 34 0 0 0 MAR21 30.00 P 0.00 0.00 0.00 7.53 +0.06 34 0 0 0 MAR21 31.00 P 0.00 0.00 0.00 8.38 +0.06 34 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 9.26 +0.06 34 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 10.15 +0.05 34 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 11.08 +0.06 34 0 0 0 JUN21 16.00 P 0.00 0.00 0.00 0.44 +0.01 34 0 17 0 JUN21 16.50 P 0.00 0.00 0.00 0.53 +0.02 34 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 0.65 +0.03 34 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 0.76 +0.03 34 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 0.90 +0.03 34 0 1 0 JUN21 18.50 P 0.00 0.00 0.00 1.04 0.00 34 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 1.24 +0.08 34 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 1.42 +0.04 34 0 1 0 JUN21 20.00 P 0.00 0.00 0.00 1.61 +0.04 34 0 0 0 JUN21 21.00 P 0.00 0.00 0.00 2.05 +0.09 34 0 0 0 JUN21 22.00 P 0.00 0.00 0.00 2.54 +0.10 35 0 0 0 JUN21 23.00 P 0.00 0.00 0.00 3.04 +0.12 34 0 10 0 JUN21 24.00 P 0.00 0.00 0.00 3.61 +0.13 34 0 0 0 JUN21 25.00 P 0.00 0.00 0.00 4.19 +0.06 34 0 15 0 JUN21 26.00 P 0.00 0.00 0.00 4.86 +0.06 34 0 0 0 JUN21 27.00 P 0.00 0.00 0.00 5.57 +0.06 34 0 0 0 JUN21 28.00 P 0.00 0.00 0.00 6.31 +0.06 34 0 0 0 JUN21 29.00 P 0.00 0.00 0.00 7.09 +0.06 34 0 0 0 JUN21 30.00 P 0.00 0.00 0.00 7.89 +0.06 34 0 0 0 JUN21 31.00 P 0.00 0.00 0.00 8.73 +0.07 34 0 0 0 JUN21 32.00 P 0.00 0.00 0.00 9.57 +0.06 34 0 0 0 JUN21 33.00 P 0.00 0.00 0.00 10.45 +0.06 34 0 0 0 JUN21 34.00 P 0.00 0.00 0.00 11.34 +0.06 34 0 0 0 TOTAL PUT 290 9,304 +61 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 71.25 JUL20 29.00 C 0.00 0.00 0.00 42.26 -0.75 0 0 0 0 JUL20 30.00 C 0.00 0.00 0.00 41.26 -0.75 0 0 0 0 JUL20 31.00 C 0.00 0.00 0.00 40.26 -0.76 0 0 0 0 JUL20 32.00 C 0.00 0.00 0.00 39.27 -0.75 106 0 0 0 JUL20 33.00 C 0.00 0.00 0.00 38.27 -0.75 101 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 37.27 -0.75 96 0 0 0 JUL20 35.00 C 0.00 0.00 0.00 36.27 -0.75 91 0 0 0 JUL20 36.00 C 0.00 0.00 0.00 35.27 -0.75 87 0 0 0 JUL20 37.00 C 0.00 0.00 0.00 34.27 -0.75 82 0 0 0 JUL20 38.00 C 0.00 0.00 0.00 33.27 -0.75 78 0 0 0 JUL20 39.00 C 0.00 0.00 0.00 32.27 -0.75 73 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 31.27 -0.75 68 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 30.27 -0.75 61 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 29.27 -0.75 0 0 17 0 JUL20 43.00 C 0.00 0.00 0.00 28.27 -0.75 0 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 27.27 -0.75 0 0 15 0 JUL20 45.00 C 0.00 0.00 0.00 26.27 -0.75 0 0 40 0 JUL20 46.00 C 0.00 0.00 0.00 25.28 -0.75 63 0 33 0 JUL20 47.00 C 0.00 0.00 0.00 24.28 -0.75 60 0 60 0 JUL20 48.00 C 0.00 0.00 0.00 23.28 -0.75 56 0 33 0 JUL20 49.00 C 0.00 0.00 0.00 22.29 -0.75 59 0 143 0 JUL20 50.00 C 0.00 0.00 0.00 21.30 -0.74 59 0 63 0 JUL20 52.50 C 0.00 0.00 0.00 18.85 -0.73 60 0 65 0 JUL20 55.00 C 0.00 0.00 0.00 16.44 -0.71 60 0 1,241 0 JUL20 57.50 C 16.71 18.20 13.84 13.84 -0.95 43 371 863 -246 JUL20 60.00 C 12.00 12.00 12.00 11.90 -0.64 60 20 1,170 -20 JUL20 62.50 C 12.50 12.50 11.46 9.84 -0.27 60 3 184 -2 JUL20 65.00 C 10.50 10.80 7.40 7.73 -0.51 55 92 155 -53 JUL20 67.50 C 9.38 9.38 7.50 6.13 -0.44 56 2 211 -2 JUL20 70.00 C 6.23 7.60 4.41 4.76 -0.37 57 151 1,253 -35 JUL20 72.50 C 5.13 6.20 3.45 3.62 -0.29 58 42 248 -8 JUL20 75.00 C 4.70 4.95 2.60 2.69 -0.31 58 181 89 -25 JUL20 77.50 C 3.31 4.02 2.05 2.09 -0.18 61 67 77 -28 JUL20 80.00 C 3.39 3.39 2.36 1.49 -0.14 60 67 105 +20 JUL20 82.50 C 2.37 2.74 2.37 1.05 -0.09 60 5 111 +3 JUL20 85.00 C 1.83 2.15 1.70 0.72 -0.07 60 173 178 +87 JUL20 87.50 C 1.46 1.46 0.92 0.49 -0.04 60 125 106 +56 JUL20 90.00 C 1.56 1.60 0.75 0.32 -0.04 60 80 203 +20 JUL20 92.50 C 1.02 1.02 1.02 0.21 - 60 2 2 - JUL20 95.00 C 0.95 0.95 0.44 0.14 - 60 103 78 - AUG20 33.00 C 0.00 0.00 0.00 38.29 -0.75 67 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 37.29 -0.75 63 0 0 0 AUG20 35.00 C 0.00 0.00 0.00 36.29 -0.75 59 0 0 0 AUG20 36.00 C 0.00 0.00 0.00 35.29 -0.75 53 0 0 0 AUG20 37.00 C 0.00 0.00 0.00 34.29 -0.75 0 0 0 0 AUG20 38.00 C 0.00 0.00 0.00 33.29 -0.75 0 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 32.30 -0.75 56 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 31.30 -0.75 53 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 30.31 -0.74 56 0 0 0 AUG20 42.00 C 0.00 0.00 0.00 29.31 -0.75 53 0 15 0 AUG20 43.00 C 0.00 0.00 0.00 28.32 -0.75 53 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 27.33 -0.75 53 0 15 0 AUG20 45.00 C 0.00 0.00 0.00 26.35 -0.74 54 0 40 0 AUG20 46.00 C 0.00 0.00 0.00 25.37 -0.74 54 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 24.39 -0.74 54 0 1 0 AUG20 48.00 C 0.00 0.00 0.00 23.43 -0.73 54 0 0 0 AUG20 49.00 C 0.00 0.00 0.00 22.47 -0.72 54 0 30 0 AUG20 50.00 C 0.00 0.00 0.00 21.51 -0.72 54 0 101 0 AUG20 52.50 C 0.00 0.00 0.00 19.18 -0.70 54 0 85 0 AUG20 55.00 C 0.00 0.00 0.00 16.94 -0.67 54 0 203 0 AUG20 57.50 C 17.37 17.37 15.56 14.81 -0.63 54 309 395 +307 AUG20 60.00 C 14.10 14.10 14.10 12.82 -0.59 54 1 45 0 AUG20 62.50 C 13.08 13.08 13.08 10.97 -0.55 54 1 38 -1 AUG20 65.00 C 0.00 0.00 0.00 9.30 -0.49 54 0 99 0 AUG20 67.50 C 8.11 8.11 8.11 7.56 -0.43 52 5 189 0 AUG20 70.00 C 8.70 8.70 5.83 6.28 -0.37 52 31 129 -11 AUG20 72.50 C 6.97 6.97 4.69 5.16 -0.32 53 63 100 -43 AUG20 75.00 C 6.00 6.00 5.85 4.21 -0.32 53 5 26 -1 AUG20 77.50 C 5.50 5.50 3.96 3.55 -0.27 55 216 104 +10 AUG20 80.00 C 4.00 4.50 2.98 2.88 -0.20 55 163 175 +135 AUG20 82.50 C 3.63 3.67 3.28 2.29 -0.16 55 47 109 -13 AUG20 85.00 C 0.00 0.00 0.00 1.80 -0.13 55 0 31 0 AUG20 87.50 C 2.48 2.48 2.48 1.41 -0.10 55 15 15 -15 AUG20 90.00 C 2.19 2.19 1.80 1.09 -0.09 54 46 50 +30 AUG20 92.50 C 0.00 0.00 0.00 0.84 - 54 0 0 - AUG20 95.00 C 2.17 2.17 1.23 0.65 - 54 141 106 - SEP20 25.00 C 0.00 0.00 0.00 46.29 -0.75 0 0 0 0 SEP20 26.00 C 0.00 0.00 0.00 45.30 -0.75 69 0 0 0 SEP20 27.00 C 0.00 0.00 0.00 44.30 -0.75 64 0 0 0 SEP20 28.00 C 0.00 0.00 0.00 43.30 -0.75 57 0 0 0 SEP20 29.00 C 0.00 0.00 0.00 42.30 -0.75 0 0 0 0 SEP20 30.00 C 0.00 0.00 0.00 41.30 -0.75 0 0 0 0 SEP20 31.00 C 0.00 0.00 0.00 40.31 -0.75 58 0 0 0 SEP20 32.00 C 0.00 0.00 0.00 39.31 -0.75 54 0 0 0 SEP20 33.00 C 0.00 0.00 0.00 38.31 -0.75 50 0 0 0 SEP20 34.00 C 0.00 0.00 0.00 37.31 -0.75 44 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 36.32 -0.75 52 0 34 0 SEP20 36.00 C 0.00 0.00 0.00 35.32 -0.75 49 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 34.33 -0.75 51 0 15 0 SEP20 38.00 C 0.00 0.00 0.00 33.34 -0.74 51 0 32 0 SEP20 39.00 C 0.00 0.00 0.00 32.35 -0.74 51 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 31.36 -0.74 51 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 30.38 -0.73 51 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 29.40 -0.73 51 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 28.42 -0.73 51 0 160 0 SEP20 44.00 C 0.00 0.00 0.00 27.45 -0.73 51 0 40 0 SEP20 45.00 C 0.00 0.00 0.00 26.49 -0.72 51 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 25.54 -0.71 51 0 197 0 SEP20 47.00 C 0.00 0.00 0.00 24.59 -0.70 51 0 65 0 SEP20 48.00 C 0.00 0.00 0.00 23.66 -0.69 51 0 200 0 SEP20 49.00 C 0.00 0.00 0.00 22.73 -0.68 51 0 140 0 SEP20 50.00 C 0.00 0.00 0.00 21.82 -0.67 51 0 234 0 SEP20 52.50 C 0.00 0.00 0.00 19.60 -0.64 51 0 230 0 SEP20 55.00 C 0.00 0.00 0.00 17.49 -0.59 51 0 60 0 SEP20 57.50 C 17.00 17.00 17.00 15.49 -0.55 51 1 80 -1 SEP20 60.00 C 0.00 0.00 0.00 13.62 -0.50 51 0 170 0 SEP20 62.50 C 0.00 0.00 0.00 11.90 -0.45 51 0 27 0 SEP20 65.00 C 0.00 0.00 0.00 10.32 -0.40 51 0 72 0 SEP20 67.50 C 9.37 9.37 8.34 8.63 -0.33 49 30 113 +13 SEP20 70.00 C 0.00 0.00 0.00 7.39 -0.29 49 0 15 0 SEP20 72.50 C 0.00 0.00 0.00 6.29 -0.24 49 0 43 0 SEP20 75.00 C 0.00 0.00 0.00 5.33 -0.22 50 0 80 0 SEP20 77.50 C 0.00 0.00 0.00 4.54 -0.24 50 0 36 0 SEP20 80.00 C 4.94 4.94 4.32 3.94 -0.19 51 18 47 +17 SEP20 82.50 C 4.57 4.57 4.50 3.32 -0.12 52 16 58 0 SEP20 85.00 C 0.00 0.00 0.00 2.76 -0.09 52 0 30 0 SEP20 87.50 C 0.00 0.00 0.00 2.28 -0.07 51 0 0 0 SEP20 90.00 C 3.17 3.17 3.17 1.88 -0.05 51 15 35 0 SEP20 92.50 C 0.00 0.00 0.00 1.54 - 51 0 0 - SEP20 95.00 C 0.00 0.00 0.00 1.26 - 51 0 0 - OCT20 45.00 C 0.00 0.00 0.00 26.65 -0.70 49 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 25.72 -0.69 49 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 24.80 -0.68 49 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 23.89 -0.67 49 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 22.99 -0.66 49 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 22.11 -0.64 49 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 19.97 -0.61 49 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 17.94 -0.56 49 0 44 0 OCT20 57.50 C 0.00 0.00 0.00 16.02 -0.52 49 0 14 0 OCT20 60.00 C 0.00 0.00 0.00 14.23 -0.48 49 0 50 0 OCT20 62.50 C 0.00 0.00 0.00 12.58 -0.42 49 0 0 0 OCT20 65.00 C 0.00 0.00 0.00 11.06 -0.38 49 0 1 0 OCT20 67.50 C 9.58 9.58 9.58 9.39 -0.32 47 2 0 -2 OCT20 70.00 C 0.00 0.00 0.00 8.18 -0.27 47 0 0 0 OCT20 72.50 C 0.00 0.00 0.00 7.09 -0.24 47 0 0 0 OCT20 75.00 C 7.52 7.52 5.95 6.12 -0.22 47 37 3 +3 OCT20 77.50 C 0.00 0.00 0.00 5.34 -0.20 48 0 0 0 OCT20 80.00 C 0.00 0.00 0.00 4.69 -0.16 49 0 40 0 OCT20 82.50 C 0.00 0.00 0.00 4.10 -0.11 49 0 0 0 OCT20 85.00 C 0.00 0.00 0.00 3.49 -0.09 49 0 0 0 OCT20 87.50 C 0.00 0.00 0.00 2.96 -0.07 49 0 0 0 OCT20 90.00 C 4.00 4.00 4.00 2.51 -0.05 49 5 5 +5 OCT20 92.50 C 0.00 0.00 0.00 2.12 - 49 0 0 - OCT20 95.00 C 3.14 3.14 2.38 1.78 - 49 30 30 - DEC20 25.00 C 0.00 0.00 0.00 46.34 -0.75 0 0 0 0 DEC20 26.00 C 0.00 0.00 0.00 45.35 -0.75 48 0 0 0 DEC20 27.00 C 0.00 0.00 0.00 44.36 -0.74 50 0 0 0 DEC20 28.00 C 0.00 0.00 0.00 43.36 -0.75 46 0 0 0 DEC20 29.00 C 0.00 0.00 0.00 42.37 -0.75 47 0 0 0 DEC20 30.00 C 0.00 0.00 0.00 41.38 -0.74 47 0 0 0 DEC20 31.00 C 0.00 0.00 0.00 40.39 -0.74 47 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 39.40 -0.75 46 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 38.42 -0.74 47 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 37.44 -0.74 47 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 36.46 -0.74 47 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 35.49 -0.73 47 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 34.53 -0.72 47 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 33.57 -0.71 47 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 32.61 -0.71 47 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 31.67 -0.70 47 0 23 0 DEC20 41.00 C 0.00 0.00 0.00 30.73 -0.69 47 0 15 0 DEC20 42.00 C 0.00 0.00 0.00 29.80 -0.68 47 0 10 0 DEC20 43.00 C 0.00 0.00 0.00 28.88 -0.68 47 0 79 0 DEC20 44.00 C 0.00 0.00 0.00 27.98 -0.66 47 0 75 0 DEC20 45.00 C 0.00 0.00 0.00 27.08 -0.65 47 0 7 0 DEC20 46.00 C 0.00 0.00 0.00 26.20 -0.63 47 0 26 0 DEC20 47.00 C 0.00 0.00 0.00 25.33 -0.62 47 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 24.47 -0.61 47 0 21 0 DEC20 49.00 C 0.00 0.00 0.00 23.63 -0.59 47 0 6 0 DEC20 50.00 C 0.00 0.00 0.00 22.80 -0.58 47 0 78 0 DEC20 52.50 C 24.20 24.20 24.20 20.81 -0.53 47 1 49 0 DEC20 55.00 C 0.00 0.00 0.00 18.92 -0.49 47 0 34 0 DEC20 57.50 C 0.00 0.00 0.00 17.14 -0.45 47 0 85 0 DEC20 60.00 C 0.00 0.00 0.00 15.48 -0.40 47 0 113 0 DEC20 62.50 C 0.00 0.00 0.00 13.94 -0.35 47 0 0 0 DEC20 65.00 C 0.00 0.00 0.00 12.51 -0.31 47 0 23 0 DEC20 67.50 C 0.00 0.00 0.00 11.20 -0.27 47 0 1 0 DEC20 70.00 C 9.72 9.72 9.72 9.70 -0.22 45 5 15 +5 DEC20 72.50 C 0.00 0.00 0.00 8.63 -0.19 46 0 0 0 DEC20 75.00 C 0.00 0.00 0.00 7.67 -0.16 46 0 80 0 DEC20 77.50 C 0.00 0.00 0.00 6.80 -0.18 46 0 0 0 DEC20 80.00 C 0.00 0.00 0.00 6.10 -0.15 46 0 0 0 DEC20 82.50 C 0.00 0.00 0.00 5.50 -0.10 47 0 0 0 DEC20 85.00 C 0.00 0.00 0.00 4.97 -0.07 48 0 0 0 DEC20 87.50 C 5.73 5.73 5.73 4.39 -0.04 48 1 1 +1 DEC20 90.00 C 0.00 0.00 0.00 3.86 -0.03 48 0 0 0 DEC20 92.50 C 4.34 4.34 4.34 3.29 - 47 15 15 - DEC20 95.00 C 4.17 4.17 4.17 2.89 - 47 15 15 - MAR21 25.00 C 0.00 0.00 0.00 46.41 -0.74 46 0 0 0 MAR21 26.00 C 0.00 0.00 0.00 45.42 -0.75 46 0 0 0 MAR21 27.00 C 0.00 0.00 0.00 44.44 -0.74 46 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 43.46 -0.74 46 0 0 0 MAR21 29.00 C 0.00 0.00 0.00 42.48 -0.73 46 0 0 0 MAR21 30.00 C 0.00 0.00 0.00 41.51 -0.73 46 0 0 0 MAR21 31.00 C 0.00 0.00 0.00 40.54 -0.72 46 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 39.57 -0.72 46 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 38.62 -0.71 46 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 37.67 -0.70 46 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 36.72 -0.70 46 0 12 0 MAR21 36.00 C 0.00 0.00 0.00 35.78 -0.70 46 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 34.86 -0.68 46 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 33.94 -0.67 46 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 33.03 -0.66 46 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 32.13 -0.65 46 0 11 0 MAR21 41.00 C 0.00 0.00 0.00 31.25 -0.64 46 0 1 0 MAR21 42.00 C 0.00 0.00 0.00 30.37 -0.63 46 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 29.51 -0.61 46 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 28.66 -0.60 46 0 4 0 MAR21 45.00 C 0.00 0.00 0.00 27.82 -0.59 46 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 27.00 -0.57 46 0 24 0 MAR21 47.00 C 0.00 0.00 0.00 26.19 -0.56 46 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 25.40 -0.54 46 0 4 0 MAR21 49.00 C 0.00 0.00 0.00 24.62 -0.52 46 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 23.86 -0.50 46 0 58 0 MAR21 52.50 C 0.00 0.00 0.00 22.02 -0.46 46 0 0 0 MAR21 55.00 C 0.00 0.00 0.00 20.28 -0.42 46 0 0 0 MAR21 57.50 C 0.00 0.00 0.00 18.64 -0.38 46 0 7 0 MAR21 60.00 C 16.15 16.43 16.15 16.59 -0.54 43 12 8 -6 MAR21 62.50 C 0.00 0.00 0.00 15.67 -0.30 46 0 34 0 MAR21 65.00 C 0.00 0.00 0.00 14.33 -0.26 46 0 16 0 MAR21 67.50 C 0.00 0.00 0.00 13.09 -0.22 46 0 68 0 MAR21 70.00 C 0.00 0.00 0.00 11.58 -0.19 45 0 0 0 MAR21 72.50 C 0.00 0.00 0.00 10.55 -0.16 45 0 2 0 MAR21 75.00 C 0.00 0.00 0.00 9.61 -0.12 45 0 0 0 MAR21 77.50 C 0.00 0.00 0.00 8.73 -0.14 45 0 5 0 MAR21 80.00 C 0.00 0.00 0.00 7.96 -0.14 45 0 0 0 MAR21 82.50 C 0.00 0.00 0.00 7.31 -0.11 46 0 0 0 MAR21 85.00 C 0.00 0.00 0.00 6.76 -0.04 46 0 0 0 MAR21 87.50 C 0.00 0.00 0.00 6.26 -0.01 47 0 0 0 MAR21 90.00 C 0.00 0.00 0.00 5.70 -0.01 47 0 0 0 MAR21 92.50 C 0.00 0.00 0.00 5.01 - 46 0 0 - MAR21 95.00 C 0.00 0.00 0.00 4.54 - 46 0 0 - JUN21 34.00 C 0.00 0.00 0.00 37.95 -0.69 46 0 0 0 JUN21 35.00 C 0.00 0.00 0.00 37.04 -0.67 46 0 0 0 JUN21 36.00 C 0.00 0.00 0.00 36.14 -0.67 46 0 0 0 JUN21 37.00 C 0.00 0.00 0.00 35.25 -0.66 46 0 0 0 JUN21 38.00 C 0.00 0.00 0.00 34.36 -0.66 45 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 33.38 -0.68 44 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 32.65 -0.63 46 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 31.79 -0.63 45 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 30.97 -0.60 46 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 30.17 -0.58 46 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 29.36 -0.58 46 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 28.55 -0.58 46 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 27.79 -0.53 46 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 27.04 -0.53 46 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 26.29 -0.53 46 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 25.54 -0.53 46 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 24.83 -0.49 46 0 8 0 JUN21 52.50 C 0.00 0.00 0.00 23.12 -0.46 46 0 0 0 JUN21 55.00 C 0.00 0.00 0.00 21.47 -0.40 46 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 19.95 -0.39 46 0 5 0 JUN21 60.00 C 0.00 0.00 0.00 18.47 -0.34 46 0 1 0 JUN21 62.50 C 0.00 0.00 0.00 17.14 -0.32 46 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 15.82 -0.31 46 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 14.68 -0.24 46 0 9 0 JUN21 70.00 C 0.00 0.00 0.00 13.15 -0.23 44 0 1 0 JUN21 72.50 C 0.00 0.00 0.00 12.14 -0.17 44 0 10 0 JUN21 75.00 C 12.44 12.44 12.44 11.24 -0.16 44 1 1 +1 JUN21 77.50 C 10.35 10.35 10.35 10.33 -0.16 44 5 7 +4 JUN21 80.00 C 0.00 0.00 0.00 9.56 -0.12 44 0 0 0 JUN21 82.50 C 9.95 9.95 9.90 8.82 -0.15 45 3 3 +3 JUN21 85.00 C 9.25 9.25 9.25 8.17 -0.27 45 2 2 +2 JUN21 87.50 C 0.00 0.00 0.00 7.72 -0.06 46 0 0 0 JUN21 90.00 C 0.00 0.00 0.00 7.15 -0.10 46 0 75 0 JUN21 92.50 C 0.00 0.00 0.00 6.71 - 46 0 0 - JUN21 95.00 C 6.29 6.29 6.29 6.21 - 46 2 2 - TOTAL CALL 2,743 12,393 +210 JUL20 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 156 0 JUL20 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 67 0 JUL20 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 54 0 JUL20 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 92 0 JUL20 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0 JUL20 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 207 0 JUL20 35.00 P 0.04 0.04 0.04 0.01 0.00 102 5 66 +5 JUL20 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 191 0 JUL20 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 216 0 JUL20 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 154 0 JUL20 39.00 P 0.04 0.04 0.04 0.01 0.00 87 50 183 +16 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0 JUL20 42.00 P 0.05 0.05 0.05 0.01 0.00 77 1 111 -1 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 83 0 JUL20 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0 JUL20 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 178 0 JUL20 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0 JUL20 49.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 61 0 JUL20 50.00 P 0.11 0.11 0.11 0.03 +0.01 60 40 151 -18 JUL20 52.50 P 0.22 0.25 0.18 0.07 +0.01 59 333 287 -195 JUL20 55.00 P 0.32 0.32 0.27 0.17 +0.04 60 8 421 +3 JUL20 57.50 P 0.37 0.54 0.37 0.34 +0.07 60 99 303 -34 JUL20 60.00 P 0.52 0.80 0.52 0.64 +0.12 60 54 348 +6 JUL20 62.50 P 0.73 1.15 0.73 1.08 +0.16 60 285 217 +41 JUL20 65.00 P 1.16 1.73 1.05 1.67 +0.16 59 35 168 +22 JUL20 67.50 P 1.80 2.67 1.70 2.51 +0.24 59 113 145 +30 JUL20 70.00 P 2.70 3.90 2.32 3.73 +0.39 61 316 1,138 +61 JUL20 72.50 P 3.33 5.25 3.32 5.11 +0.47 62 64 99 +62 JUL20 75.00 P 4.47 6.84 4.47 6.70 +0.53 62 38 36 +36 JUL20 77.50 P 0.00 0.00 0.00 8.24 +0.56 59 0 0 0 JUL20 80.00 P 0.00 0.00 0.00 10.16 +0.61 59 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 12.23 +0.65 59 0 0 0 JUL20 85.00 P 0.00 0.00 0.00 14.41 +0.67 59 0 0 0 JUL20 87.50 P 0.00 0.00 0.00 16.69 +0.70 59 0 0 0 JUL20 90.00 P 0.00 0.00 0.00 19.03 +0.72 59 0 0 0 JUL20 92.50 P 0.00 0.00 0.00 21.43 - 60 0 0 - JUL20 95.00 P 0.00 0.00 0.00 23.86 - 60 0 0 - AUG20 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0 AUG20 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 101 0 AUG20 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 132 0 AUG20 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0 AUG20 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0 AUG20 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0 AUG20 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0 AUG20 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0 AUG20 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0 AUG20 42.00 P 0.19 0.19 0.19 0.02 +0.01 55 1 54 -1 AUG20 43.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 46 0 AUG20 44.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 54 0 AUG20 45.00 P 0.00 0.00 0.00 0.05 0.00 54 0 164 0 AUG20 46.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 16 0 AUG20 47.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 53 0 AUG20 48.00 P 0.00 0.00 0.00 0.13 +0.03 54 0 36 0 AUG20 49.00 P 0.00 0.00 0.00 0.16 +0.02 54 0 32 0 AUG20 50.00 P 0.00 0.00 0.00 0.22 +0.04 55 0 18 0 AUG20 52.50 P 0.00 0.00 0.00 0.39 +0.06 54 0 171 0 AUG20 55.00 P 0.72 0.80 0.69 0.65 +0.08 54 14 261 +2 AUG20 57.50 P 0.91 1.15 0.91 1.03 +0.12 55 106 214 +39 AUG20 60.00 P 1.22 1.38 1.21 1.55 +0.16 55 206 206 +104 AUG20 62.50 P 2.32 2.39 2.32 2.22 +0.20 55 30 80 +30 AUG20 65.00 P 2.44 3.25 2.44 3.07 +0.27 55 2 3 +1 AUG20 67.50 P 0.00 0.00 0.00 4.11 +0.37 55 0 14 0 AUG20 70.00 P 4.22 4.30 4.03 5.32 +0.41 56 20 17 +16 AUG20 72.50 P 4.97 5.34 4.97 6.71 +0.45 56 18 18 +18 AUG20 75.00 P 0.00 0.00 0.00 8.26 +0.51 56 0 15 0 AUG20 77.50 P 0.00 0.00 0.00 9.66 +0.50 54 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 11.47 +0.54 54 0 0 0 AUG20 82.50 P 0.00 0.00 0.00 13.40 +0.59 54 0 0 0 AUG20 85.00 P 0.00 0.00 0.00 15.43 +0.64 54 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 17.53 +0.64 54 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 19.74 +0.67 54 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 22.00 - 54 0 0 - AUG20 95.00 P 0.00 0.00 0.00 24.30 - 54 0 0 - SEP20 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 500 0 SEP20 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 SEP20 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0 SEP20 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0 SEP20 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0 SEP20 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0 SEP20 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0 SEP20 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0 SEP20 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0 SEP20 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0 SEP20 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 137 0 SEP20 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0 SEP20 38.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 19 0 SEP20 39.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0 SEP20 40.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 210 0 SEP20 41.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 20 0 SEP20 42.00 P 0.31 0.31 0.30 0.08 +0.02 51 102 148 +99 SEP20 43.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 314 0 SEP20 44.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 269 0 SEP20 45.00 P 0.00 0.00 0.00 0.17 +0.04 51 0 40 0 SEP20 46.00 P 0.00 0.00 0.00 0.21 +0.04 51 0 595 0 SEP20 47.00 P 0.00 0.00 0.00 0.27 +0.06 51 0 460 0 SEP20 48.00 P 0.00 0.00 0.00 0.33 +0.06 51 0 275 0 SEP20 49.00 P 0.00 0.00 0.00 0.41 +0.08 51 0 76 0 SEP20 50.00 P 0.00 0.00 0.00 0.50 +0.09 51 0 54 0 SEP20 52.50 P 0.00 0.00 0.00 0.78 +0.11 51 0 125 0 SEP20 55.00 P 0.00 0.00 0.00 1.18 +0.16 51 0 20 0 SEP20 57.50 P 0.00 0.00 0.00 1.69 +0.20 51 0 40 0 SEP20 60.00 P 2.11 2.11 2.11 2.35 +0.27 52 1 215 0 SEP20 62.50 P 2.75 3.28 2.75 3.14 +0.33 52 16 30 +15 SEP20 65.00 P 0.00 0.00 0.00 4.08 +0.37 52 0 15 0 SEP20 67.50 P 4.17 4.25 4.17 5.18 +0.40 52 30 202 +2 SEP20 70.00 P 5.20 5.45 5.20 6.46 +0.48 52 45 30 +15 SEP20 72.50 P 6.99 6.99 6.99 7.86 +0.53 52 15 15 +15 SEP20 75.00 P 8.31 8.31 8.31 9.38 +0.55 53 1 1 0 SEP20 77.50 P 0.00 0.00 0.00 10.76 +0.27 51 0 0 0 SEP20 80.00 P 0.00 0.00 0.00 12.51 +0.62 51 0 0 0 SEP20 82.50 P 0.00 0.00 0.00 14.34 +0.63 51 0 0 0 SEP20 85.00 P 0.00 0.00 0.00 16.31 +0.66 51 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 18.34 +0.70 51 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 20.45 +0.70 51 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 22.62 - 51 0 0 - SEP20 95.00 P 0.00 0.00 0.00 24.84 - 51 0 0 - OCT20 45.00 P 0.00 0.00 0.00 0.30 +0.05 49 0 0 0 OCT20 46.00 P 0.00 0.00 0.00 0.36 +0.05 49 0 0 0 OCT20 47.00 P 0.00 0.00 0.00 0.45 +0.08 49 0 0 0 OCT20 48.00 P 0.94 0.96 0.94 0.54 +0.08 49 45 45 +35 OCT20 49.00 P 0.00 0.00 0.00 0.64 +0.10 49 0 0 0 OCT20 50.00 P 0.00 0.00 0.00 0.77 +0.12 49 0 17 0 OCT20 52.50 P 0.00 0.00 0.00 1.14 +0.16 49 0 15 0 OCT20 55.00 P 0.00 0.00 0.00 1.61 +0.21 49 0 15 0 OCT20 57.50 P 0.00 0.00 0.00 2.20 +0.24 49 0 90 0 OCT20 60.00 P 0.00 0.00 0.00 2.93 +0.28 49 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 3.81 +0.34 49 0 0 0 OCT20 65.00 P 3.76 3.76 3.75 4.82 +0.41 50 30 30 +30 OCT20 67.50 P 4.63 5.01 4.63 5.93 +0.41 50 45 33 +30 OCT20 70.00 P 0.00 0.00 0.00 7.25 +0.48 50 0 1 0 OCT20 72.50 P 0.00 0.00 0.00 8.67 +0.54 50 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 10.19 +0.55 50 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 11.88 +0.60 51 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 13.23 +0.62 49 0 0 0 OCT20 82.50 P 0.00 0.00 0.00 15.07 +0.64 49 0 0 0 OCT20 85.00 P 0.00 0.00 0.00 16.97 +0.68 49 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 18.96 +0.68 49 0 0 0 OCT20 90.00 P 0.00 0.00 0.00 21.02 +0.71 49 0 0 0 OCT20 92.50 P 0.00 0.00 0.00 23.14 - 49 0 0 - OCT20 95.00 P 0.00 0.00 0.00 25.31 - 49 0 0 - DEC20 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 DEC20 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 DEC20 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC20 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0 DEC20 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 DEC20 30.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0 DEC20 31.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 120 0 DEC20 32.00 P 0.36 0.36 0.36 0.04 +0.01 48 15 73 0 DEC20 33.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 161 0 DEC20 34.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 40 0 DEC20 35.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 24 0 DEC20 36.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 38 0 DEC20 37.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 66 0 DEC20 38.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 17 0 DEC20 39.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 27 0 DEC20 40.00 P 0.00 0.00 0.00 0.27 +0.05 47 0 106 0 DEC20 41.00 P 0.00 0.00 0.00 0.33 +0.06 47 0 98 0 DEC20 42.00 P 0.00 0.00 0.00 0.39 +0.06 47 0 60 0 DEC20 43.00 P 0.00 0.00 0.00 0.48 +0.09 47 0 49 0 DEC20 44.00 P 0.00 0.00 0.00 0.57 +0.09 47 0 108 0 DEC20 45.00 P 0.00 0.00 0.00 0.66 +0.10 47 0 61 0 DEC20 46.00 P 0.00 0.00 0.00 0.78 +0.12 47 0 5 0 DEC20 47.00 P 0.00 0.00 0.00 0.91 +0.13 47 0 20 0 DEC20 48.00 P 0.00 0.00 0.00 1.04 +0.13 47 0 70 0 DEC20 49.00 P 0.00 0.00 0.00 1.21 +0.18 47 0 0 0 DEC20 50.00 P 0.00 0.00 0.00 1.38 +0.18 47 0 45 0 DEC20 52.50 P 0.00 0.00 0.00 1.88 +0.23 47 0 4 0 DEC20 55.00 P 0.00 0.00 0.00 2.46 +0.25 47 0 0 0 DEC20 57.50 P 0.00 0.00 0.00 3.19 +0.21 47 0 3 0 DEC20 60.00 P 0.00 0.00 0.00 4.16 +0.38 48 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 5.10 +0.39 48 0 30 0 DEC20 65.00 P 0.00 0.00 0.00 6.23 +0.45 48 0 0 0 DEC20 67.50 P 0.00 0.00 0.00 7.44 +0.53 48 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 8.78 +0.53 48 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 10.22 +0.59 48 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 11.42 +0.58 47 0 0 0 DEC20 77.50 P 11.47 11.47 11.47 13.02 +0.63 47 15 15 +15 DEC20 80.00 P 0.00 0.00 0.00 14.71 +0.64 47 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 16.48 +0.68 47 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 18.33 +0.68 47 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 20.23 +0.72 47 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 22.24 +0.72 47 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 24.25 - 47 0 0 - DEC20 95.00 P 0.00 0.00 0.00 26.37 - 47 0 0 - MAR21 25.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1 0 MAR21 26.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0 MAR21 27.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0 MAR21 28.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 6 0 MAR21 29.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0 MAR21 30.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 32 0 MAR21 31.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 0.23 +0.05 46 0 0 0 MAR21 35.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 0.34 +0.07 46 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.40 +0.06 46 0 6 0 MAR21 38.00 P 0.00 0.00 0.00 0.47 +0.07 46 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.57 +0.10 46 0 4 0 MAR21 40.00 P 0.00 0.00 0.00 0.66 +0.09 46 0 1 0 MAR21 41.00 P 0.00 0.00 0.00 0.76 +0.10 46 0 0 0 MAR21 42.00 P 0.00 0.00 0.00 0.89 +0.13 46 0 8 0 MAR21 43.00 P 0.00 0.00 0.00 1.03 +0.14 46 0 0 0 MAR21 44.00 P 0.00 0.00 0.00 1.16 +0.14 46 0 58 0 MAR21 45.00 P 0.00 0.00 0.00 1.33 +0.18 46 0 0 0 MAR21 46.00 P 0.00 0.00 0.00 1.51 +0.19 46 0 0 0 MAR21 47.00 P 0.00 0.00 0.00 1.69 +0.19 46 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 1.93 +0.25 47 0 0 0 MAR21 49.00 P 0.00 0.00 0.00 2.11 +0.25 46 0 6 0 MAR21 50.00 P 0.00 0.00 0.00 2.35 +0.25 46 0 17 0 MAR21 52.50 P 0.00 0.00 0.00 2.98 +0.29 46 0 6 0 MAR21 55.00 P 3.90 3.90 3.90 3.74 +0.32 46 1 5 +1 MAR21 57.50 P 0.00 0.00 0.00 4.60 +0.27 46 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 5.70 +0.41 47 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 6.81 +0.48 47 0 6 0 MAR21 65.00 P 0.00 0.00 0.00 7.97 +0.48 47 0 0 0 MAR21 67.50 P 0.00 0.00 0.00 9.28 +0.56 47 0 0 0 MAR21 70.00 P 0.00 0.00 0.00 10.65 +0.56 47 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 12.13 +0.63 48 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 13.30 +0.62 46 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 14.86 +0.65 46 0 0 0 MAR21 80.00 P 0.00 0.00 0.00 16.57 +0.68 46 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 18.28 +0.68 46 0 0 0 MAR21 85.00 P 0.00 0.00 0.00 20.09 +0.72 46 0 0 0 MAR21 87.50 P 0.00 0.00 0.00 21.97 +0.72 46 0 0 0 MAR21 90.00 P 0.00 0.00 0.00 23.85 +0.73 46 0 0 0 MAR21 92.50 P 0.00 0.00 0.00 25.86 - 46 0 0 - MAR21 95.00 P 0.00 0.00 0.00 27.88 - 46 0 0 - JUN21 34.00 P 0.00 0.00 0.00 0.46 +0.06 46 0 7 0 JUN21 35.00 P 0.00 0.00 0.00 0.55 +0.08 46 0 0 0 JUN21 36.00 P 0.00 0.00 0.00 0.64 +0.08 45 0 0 0 JUN21 37.00 P 0.00 0.00 0.00 0.74 +0.08 45 0 0 0 JUN21 38.00 P 0.00 0.00 0.00 0.86 +0.11 46 0 15 0 JUN21 39.00 P 0.00 0.00 0.00 0.99 +0.12 45 0 0 0 JUN21 40.00 P 0.00 0.00 0.00 1.13 +0.12 46 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 1.27 +0.13 46 0 0 0 JUN21 42.00 P 0.00 0.00 0.00 1.44 +0.16 45 0 0 0 JUN21 43.00 P 0.00 0.00 0.00 1.63 +0.17 46 0 0 0 JUN21 44.00 P 0.00 0.00 0.00 1.81 +0.17 45 0 15 0 JUN21 45.00 P 0.00 0.00 0.00 2.00 +0.17 46 0 0 0 JUN21 46.00 P 0.00 0.00 0.00 2.24 +0.23 46 0 0 0 JUN21 47.00 P 0.00 0.00 0.00 2.48 +0.22 46 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 2.73 +0.23 46 0 8 0 JUN21 49.00 P 0.00 0.00 0.00 2.97 +0.23 46 0 0 0 JUN21 50.00 P 0.00 0.00 0.00 3.25 +0.27 46 0 0 0 JUN21 52.50 P 0.00 0.00 0.00 4.03 +0.29 46 0 15 0 JUN21 55.00 P 0.00 0.00 0.00 4.87 +0.22 46 0 0 0 JUN21 57.50 P 0.00 0.00 0.00 6.00 +0.53 46 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 7.05 +0.44 46 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 8.24 +0.45 47 0 3 0 JUN21 65.00 P 0.00 0.00 0.00 9.43 +0.46 47 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 10.83 +0.53 47 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 12.22 +0.53 47 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 13.72 +0.59 47 0 0 0 JUN21 75.00 P 13.70 13.70 13.70 15.32 +1.03 47 1 1 +1 JUN21 77.50 P 15.00 15.00 15.00 16.91 +1.08 47 1 1 +1 JUN21 80.00 P 0.00 0.00 0.00 18.12 +0.64 46 0 0 0 JUN21 82.50 P 0.00 0.00 0.00 19.85 +0.65 46 0 0 0 JUN21 85.00 P 0.00 0.00 0.00 21.58 +0.65 46 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 23.46 +0.70 46 0 0 0 JUN21 90.00 P 0.00 0.00 0.00 25.35 +0.70 46 0 0 0 JUN21 92.50 P 0.00 0.00 0.00 27.25 - 46 0 0 - JUN21 95.00 P 0.00 0.00 0.00 29.24 - 46 0 0 - TOTAL PUT 2,201 13,860 +502 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.84 JUL20 3.40 C 0.00 0.00 0.00 1.44 -0.12 0 0 0 0 JUL20 3.50 C 0.00 0.00 0.00 1.34 -0.12 0 0 0 0 JUL20 3.60 C 0.00 0.00 0.00 1.24 -0.12 0 0 0 0 JUL20 3.70 C 0.00 0.00 0.00 1.14 -0.12 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 1.04 -0.12 0 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 0.84 -0.12 0 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.75 -0.12 39 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.65 -0.12 34 0 0 0 JUL20 4.30 C 0.00 0.00 0.00 0.56 -0.11 35 0 0 0 JUL20 4.40 C 0.70 0.70 0.70 0.47 -0.11 34 15 15 -10 JUL20 4.50 C 0.61 0.61 0.61 0.39 -0.10 35 15 220 0 JUL20 4.60 C 0.30 0.30 0.30 0.31 -0.09 34 3 336 -3 JUL20 4.70 C 0.38 0.38 0.24 0.24 -0.09 33 14 332 0 JUL20 4.80 C 0.29 0.30 0.24 0.19 -0.07 34 2,060 1,138 -935 JUL20 4.90 C 0.14 0.14 0.14 0.14 -0.08 34 100 352 -42 JUL20 5.00 C 0.30 0.30 0.10 0.11 -0.05 36 1,220 1,884 -622 JUL20 5.25 C 0.15 0.15 0.07 0.05 -0.03 37 110 1,325 +30 JUL20 5.50 C 0.11 0.11 0.03 0.02 -0.02 37 267 1,832 +167 JUL20 5.75 C 0.06 0.06 0.06 0.01 -0.01 40 250 566 +246 JUL20 6.00 C 0.01 0.01 0.01 0.01 0.00 48 20 400 -20 JUL20 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0 JUL20 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0 JUL20 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0 JUL20 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUL20 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 494 0 JUL20 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 295 0 AUG20 3.40 C 0.00 0.00 0.00 1.44 -0.12 0 0 0 0 AUG20 3.50 C 0.00 0.00 0.00 1.34 -0.12 0 0 0 0 AUG20 3.60 C 0.00 0.00 0.00 1.25 -0.12 40 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.15 -0.12 36 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 1.05 -0.12 33 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 0.95 -0.12 30 0 0 0 AUG20 4.00 C 0.00 0.00 0.00 0.86 -0.12 33 0 0 0 AUG20 4.10 C 0.00 0.00 0.00 0.77 -0.11 33 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.68 -0.11 33 0 0 0 AUG20 4.30 C 0.00 0.00 0.00 0.60 -0.10 33 0 0 0 AUG20 4.40 C 0.69 0.69 0.69 0.52 -0.10 33 15 5 -15 AUG20 4.50 C 0.00 0.00 0.00 0.44 -0.10 32 0 20 0 AUG20 4.60 C 0.00 0.00 0.00 0.38 -0.09 33 0 15 0 AUG20 4.70 C 0.00 0.00 0.00 0.32 -0.08 33 0 28 0 AUG20 4.80 C 0.00 0.00 0.00 0.26 -0.08 32 0 210 0 AUG20 4.90 C 0.26 0.26 0.26 0.22 -0.06 33 4 381 -4 AUG20 5.00 C 0.27 0.27 0.20 0.18 -0.06 33 83 247 -23 AUG20 5.25 C 0.18 0.18 0.17 0.10 -0.05 33 235 1,252 -235 AUG20 5.50 C 0.11 0.11 0.11 0.06 -0.03 34 308 297 -101 AUG20 5.75 C 0.00 0.00 0.00 0.03 -0.02 34 0 152 0 AUG20 6.00 C 0.08 0.08 0.08 0.02 -0.01 36 130 170 +130 AUG20 6.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0 AUG20 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0 AUG20 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 AUG20 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 410 0 SEP20 3.40 C 0.00 0.00 0.00 1.45 -0.12 34 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 1.35 -0.12 32 0 0 0 SEP20 3.60 C 0.00 0.00 0.00 1.25 -0.12 29 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.15 -0.12 26 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.06 -0.12 30 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 0.97 -0.11 31 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.88 -0.11 31 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 0.79 -0.11 30 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.71 -0.10 31 0 0 0 SEP20 4.30 C 0.00 0.00 0.00 0.63 -0.10 31 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.55 -0.10 30 0 0 0 SEP20 4.50 C 0.00 0.00 0.00 0.48 -0.09 30 0 0 0 SEP20 4.60 C 0.00 0.00 0.00 0.42 -0.08 30 0 0 0 SEP20 4.70 C 0.00 0.00 0.00 0.36 -0.08 30 0 1 0 SEP20 4.80 C 0.00 0.00 0.00 0.31 -0.07 30 0 40 0 SEP20 4.90 C 0.00 0.00 0.00 0.26 -0.07 30 0 60 0 SEP20 5.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 94 0 SEP20 5.25 C 0.00 0.00 0.00 0.14 -0.05 30 0 357 0 SEP20 5.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 438 0 SEP20 5.75 C 0.00 0.00 0.00 0.05 -0.02 31 0 1,005 0 SEP20 6.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 452 0 SEP20 6.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 97 0 SEP20 6.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 840 0 SEP20 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 325 0 SEP20 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 104 0 SEP20 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0 SEP20 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0 SEP20 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0 SEP20 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0 SEP20 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0 SEP20 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0 SEP20 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 158 0 OCT20 3.40 C 0.00 0.00 0.00 1.45 -0.12 27 0 0 0 OCT20 3.50 C 0.00 0.00 0.00 1.35 -0.12 24 0 0 0 OCT20 3.60 C 0.00 0.00 0.00 1.26 -0.12 30 0 0 0 OCT20 3.70 C 0.00 0.00 0.00 1.16 -0.12 28 0 0 0 OCT20 3.80 C 0.00 0.00 0.00 1.07 -0.12 29 0 0 0 OCT20 3.90 C 0.00 0.00 0.00 0.98 -0.11 29 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 0.89 -0.11 28 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 0.81 -0.11 29 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.73 -0.10 29 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.65 -0.10 29 0 0 0 OCT20 4.40 C 0.00 0.00 0.00 0.58 -0.10 29 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.51 -0.10 29 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.45 -0.09 29 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.40 -0.08 30 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.35 -0.07 30 0 0 0 OCT20 4.90 C 0.00 0.00 0.00 0.30 -0.07 29 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 7 0 OCT20 5.25 C 0.00 0.00 0.00 0.17 -0.06 29 0 0 0 OCT20 5.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 0.07 -0.03 29 0 1,185 0 OCT20 6.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0 OCT20 6.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 0.02 - 31 0 0 - OCT20 6.75 C 0.00 0.00 0.00 0.01 - 30 0 0 - OCT20 7.00 C 0.00 0.00 0.00 0.01 - 33 0 0 - OCT20 7.25 C 0.00 0.00 0.00 0.01 - 35 0 0 - DEC20 3.40 C 0.00 0.00 0.00 1.46 -0.12 26 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 1.37 -0.12 28 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 1.28 -0.11 29 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 1.19 -0.11 29 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.10 -0.11 28 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 1.01 -0.11 28 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 0.93 -0.11 28 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 0.85 -0.11 28 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 0.78 -0.10 29 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.71 -0.09 29 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.64 -0.09 28 0 0 0 DEC20 4.50 C 0.00 0.00 0.00 0.58 -0.08 29 0 0 0 DEC20 4.60 C 0.00 0.00 0.00 0.52 -0.08 28 0 12 0 DEC20 4.70 C 0.00 0.00 0.00 0.46 -0.08 28 0 30 0 DEC20 4.80 C 0.00 0.00 0.00 0.43 -0.06 30 0 0 0 DEC20 4.90 C 0.00 0.00 0.00 0.37 -0.07 29 0 30 0 DEC20 5.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0 DEC20 5.25 C 0.00 0.00 0.00 0.24 -0.05 29 0 34 0 DEC20 5.50 C 0.00 0.00 0.00 0.17 -0.05 29 0 870 0 DEC20 5.75 C 0.00 0.00 0.00 0.12 -0.03 29 0 731 0 DEC20 6.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 185 0 DEC20 6.25 C 0.00 0.00 0.00 0.06 -0.02 29 0 121 0 DEC20 6.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 64 0 DEC20 6.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 60 0 DEC20 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 120 0 DEC20 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0 DEC20 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0 DEC20 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0 DEC20 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0 DEC20 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0 DEC20 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 140 0 DEC20 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0 MAR21 3.40 C 0.00 0.00 0.00 1.49 -0.11 28 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 1.40 -0.11 28 0 0 0 MAR21 3.60 C 0.00 0.00 0.00 1.31 -0.11 28 0 0 0 MAR21 3.70 C 0.00 0.00 0.00 1.23 -0.10 28 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.15 -0.10 29 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 1.07 -0.09 29 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 0.99 -0.09 28 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 0.92 -0.09 28 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 0.85 -0.08 28 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 0.78 -0.08 28 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 0.72 -0.08 28 0 0 0 MAR21 4.50 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0 MAR21 4.60 C 0.00 0.00 0.00 0.60 -0.07 28 0 0 0 MAR21 4.70 C 0.00 0.00 0.00 0.55 -0.07 28 0 134 0 MAR21 4.80 C 0.00 0.00 0.00 0.51 -0.05 29 0 233 0 MAR21 4.90 C 0.00 0.00 0.00 0.47 -0.04 29 0 85 0 MAR21 5.00 C 0.00 0.00 0.00 0.42 -0.05 29 0 80 0 MAR21 5.25 C 0.00 0.00 0.00 0.33 -0.04 29 0 130 0 MAR21 5.50 C 0.00 0.00 0.00 0.25 -0.04 28 0 32 0 MAR21 5.75 C 0.00 0.00 0.00 0.20 -0.02 29 0 103 0 MAR21 6.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 259 0 MAR21 6.25 C 0.12 0.12 0.12 0.11 -0.02 28 41 61 +41 MAR21 6.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0 MAR21 6.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0 MAR21 7.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0 MAR21 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0 MAR21 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 MAR21 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0 MAR21 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN21 3.40 C 0.00 0.00 0.00 1.50 -0.11 27 0 0 0 JUN21 3.50 C 0.00 0.00 0.00 1.41 -0.11 27 0 0 0 JUN21 3.60 C 0.00 0.00 0.00 1.33 -0.10 28 0 0 0 JUN21 3.70 C 0.00 0.00 0.00 1.24 -0.11 27 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.16 -0.10 27 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.09 -0.09 28 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 1.01 -0.10 28 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 0.94 -0.09 28 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 0.87 -0.09 28 0 0 0 JUN21 4.30 C 0.00 0.00 0.00 0.81 -0.08 28 0 0 0 JUN21 4.40 C 0.00 0.00 0.00 0.75 -0.07 28 0 0 0 JUN21 4.50 C 0.00 0.00 0.00 0.69 -0.07 28 0 2 0 JUN21 4.60 C 0.00 0.00 0.00 0.65 -0.05 29 0 0 0 JUN21 4.70 C 0.63 0.63 0.63 0.60 -0.05 29 1 1 +1 JUN21 4.80 C 0.00 0.00 0.00 0.55 -0.07 29 0 45 0 JUN21 4.90 C 0.60 0.60 0.60 0.50 -0.06 28 30 0 -30 JUN21 5.00 C 0.60 0.60 0.60 0.46 -0.06 28 30 19 -15 JUN21 5.25 C 0.00 0.00 0.00 0.37 -0.04 29 0 48 0 JUN21 5.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 23 0 JUN21 6.25 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0 JUN21 7.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0 TOTAL CALL 4,951 23,305 -1,440 JUL20 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUL20 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 JUL20 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUL20 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0 JUL20 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0 JUL20 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0 JUL20 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 472 0 JUL20 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0 JUL20 4.30 P 0.00 0.00 0.00 0.02 +0.01 36 0 306 0 JUL20 4.40 P 0.00 0.00 0.00 0.03 +0.01 35 0 233 0 JUL20 4.50 P 0.00 0.00 0.00 0.04 0.00 32 0 586 0 JUL20 4.60 P 0.00 0.00 0.00 0.07 +0.02 34 0 590 0 JUL20 4.70 P 0.07 0.07 0.07 0.10 +0.02 33 332 630 +332 JUL20 4.80 P 0.14 0.14 0.14 0.15 +0.04 35 30 1,608 +30 JUL20 4.90 P 0.00 0.00 0.00 0.20 +0.05 34 0 63 0 JUL20 5.00 P 0.00 0.00 0.00 0.27 +0.06 36 0 80 0 JUL20 5.25 P 0.00 0.00 0.00 0.45 +0.07 34 0 120 0 JUL20 5.50 P 0.00 0.00 0.00 0.67 +0.10 33 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.91 +0.11 0 0 0 0 JUL20 6.00 P 0.00 0.00 0.00 1.16 +0.12 0 0 55 0 JUL20 6.25 P 0.00 0.00 0.00 1.41 +0.12 0 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.66 +0.12 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.91 +0.12 0 0 0 0 JUL20 7.00 P 0.00 0.00 0.00 2.16 +0.12 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.41 +0.12 0 0 0 0 JUL20 7.50 P 0.00 0.00 0.00 2.66 +0.12 0 0 0 0 JUL20 7.75 P 0.00 0.00 0.00 2.91 +0.12 0 0 0 0 AUG20 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 AUG20 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 AUG20 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 AUG20 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0 AUG20 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0 AUG20 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG20 4.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 247 0 AUG20 4.10 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0 AUG20 4.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 80 0 AUG20 4.30 P 0.00 0.00 0.00 0.06 +0.02 34 0 381 0 AUG20 4.40 P 0.00 0.00 0.00 0.07 +0.01 32 0 204 0 AUG20 4.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 1,589 0 AUG20 4.60 P 0.11 0.11 0.11 0.13 +0.02 32 10 510 +10 AUG20 4.70 P 0.00 0.00 0.00 0.17 +0.03 32 0 211 0 AUG20 4.80 P 0.00 0.00 0.00 0.22 +0.05 33 0 137 0 AUG20 4.90 P 0.00 0.00 0.00 0.27 +0.05 32 0 0 0 AUG20 5.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 0 0 AUG20 5.25 P 0.00 0.00 0.00 0.50 +0.06 32 0 0 0 AUG20 5.50 P 0.00 0.00 0.00 0.71 +0.09 33 0 0 0 AUG20 5.75 P 0.00 0.00 0.00 0.93 +0.10 32 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.17 +0.11 34 0 0 0 AUG20 6.25 P 0.00 0.00 0.00 1.41 +0.11 0 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.66 +0.12 0 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.91 +0.12 0 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 2.16 +0.12 0 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.41 +0.12 0 0 0 0 AUG20 7.50 P 0.00 0.00 0.00 2.66 +0.12 0 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP20 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 266 0 SEP20 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0 SEP20 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP20 3.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0 SEP20 4.00 P 0.00 0.00 0.00 0.03 0.00 30 0 188 0 SEP20 4.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 6 0 SEP20 4.20 P 0.00 0.00 0.00 0.06 +0.01 31 0 20 0 SEP20 4.30 P 0.00 0.00 0.00 0.08 +0.02 31 0 250 0 SEP20 4.40 P 0.00 0.00 0.00 0.11 +0.03 31 0 25 0 SEP20 4.50 P 0.00 0.00 0.00 0.14 +0.03 31 0 351 0 SEP20 4.60 P 0.00 0.00 0.00 0.17 +0.03 30 0 62 0 SEP20 4.70 P 0.00 0.00 0.00 0.21 +0.03 30 0 175 0 SEP20 4.80 P 0.21 0.21 0.21 0.26 +0.04 30 20 314 +20 SEP20 4.90 P 0.00 0.00 0.00 0.31 +0.05 30 0 106 0 SEP20 5.00 P 0.00 0.00 0.00 0.37 +0.06 30 0 155 0 SEP20 5.25 P 0.46 0.50 0.46 0.54 +0.07 30 14 128 0 SEP20 5.50 P 0.00 0.00 0.00 0.74 +0.09 31 0 155 0 SEP20 5.75 P 0.00 0.00 0.00 0.95 +0.10 30 0 163 0 SEP20 6.00 P 0.00 0.00 0.00 1.18 +0.11 30 0 100 0 SEP20 6.25 P 0.00 0.00 0.00 1.42 +0.12 31 0 10 0 SEP20 6.50 P 0.00 0.00 0.00 1.66 +0.11 0 0 30 0 SEP20 6.75 P 0.00 0.00 0.00 1.91 +0.12 0 0 0 0 SEP20 7.00 P 0.00 0.00 0.00 2.16 +0.12 0 0 0 0 SEP20 7.25 P 0.00 0.00 0.00 2.41 +0.12 0 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.66 +0.12 0 0 2 0 SEP20 7.75 P 0.00 0.00 0.00 2.91 +0.12 0 0 0 0 SEP20 8.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0 SEP20 8.25 P 0.00 0.00 0.00 3.41 +0.12 0 0 5 0 SEP20 8.50 P 0.00 0.00 0.00 3.66 +0.12 0 0 15 0 SEP20 8.75 P 0.00 0.00 0.00 3.91 +0.12 0 0 5 0 SEP20 9.00 P 0.00 0.00 0.00 4.16 +0.12 0 0 0 0 OCT20 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 OCT20 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 OCT20 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 OCT20 3.70 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0 OCT20 3.80 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0 OCT20 4.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0 OCT20 4.10 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0 OCT20 4.40 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0 OCT20 4.60 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0 OCT20 4.70 P 0.24 0.24 0.24 0.24 +0.04 29 1 1 +1 OCT20 4.80 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0 OCT20 4.90 P 0.00 0.00 0.00 0.34 +0.05 28 0 0 0 OCT20 5.00 P 0.00 0.00 0.00 0.40 +0.05 29 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.57 +0.06 29 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.76 +0.08 29 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 0.97 +0.09 29 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.19 +0.10 29 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 1.43 +0.11 30 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 1.67 - 30 0 0 - OCT20 6.75 P 0.00 0.00 0.00 1.91 - 0 0 0 - OCT20 7.00 P 0.00 0.00 0.00 2.16 - 0 0 0 - OCT20 7.25 P 0.00 0.00 0.00 2.41 - 0 0 0 - DEC20 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC20 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC20 3.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 DEC20 3.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 0.06 +0.01 28 0 30 0 DEC20 4.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 85 0 DEC20 4.10 P 0.00 0.00 0.00 0.10 +0.01 29 0 30 0 DEC20 4.20 P 0.00 0.00 0.00 0.12 +0.02 28 0 31 0 DEC20 4.30 P 0.00 0.00 0.00 0.15 +0.02 28 0 130 0 DEC20 4.40 P 0.00 0.00 0.00 0.19 +0.03 29 0 1 0 DEC20 4.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 1,034 0 DEC20 4.60 P 0.00 0.00 0.00 0.27 +0.04 29 0 42 0 DEC20 4.70 P 0.00 0.00 0.00 0.31 +0.04 29 0 34 0 DEC20 4.80 P 0.00 0.00 0.00 0.35 +0.04 28 0 90 0 DEC20 4.90 P 0.00 0.00 0.00 0.41 +0.05 28 0 90 0 DEC20 5.00 P 0.45 0.45 0.45 0.47 +0.06 28 30 30 0 DEC20 5.25 P 0.00 0.00 0.00 0.63 +0.07 28 0 100 0 DEC20 5.50 P 0.00 0.00 0.00 0.81 +0.08 28 0 75 0 DEC20 5.75 P 0.00 0.00 0.00 1.01 +0.09 28 0 32 0 DEC20 6.00 P 0.00 0.00 0.00 1.23 +0.10 29 0 55 0 DEC20 6.25 P 0.00 0.00 0.00 1.45 +0.10 28 0 40 0 DEC20 6.50 P 0.00 0.00 0.00 1.68 +0.11 28 0 77 0 DEC20 6.75 P 0.00 0.00 0.00 1.92 +0.11 28 0 0 0 DEC20 7.00 P 0.00 0.00 0.00 2.16 +0.11 0 0 2 0 DEC20 7.25 P 0.00 0.00 0.00 2.41 +0.12 0 0 0 0 DEC20 7.50 P 0.00 0.00 0.00 2.66 +0.12 0 0 0 0 DEC20 7.75 P 0.00 0.00 0.00 2.91 +0.12 0 0 0 0 DEC20 8.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0 DEC20 8.25 P 0.00 0.00 0.00 3.41 +0.12 0 0 0 0 DEC20 8.50 P 0.00 0.00 0.00 3.66 +0.12 0 0 0 0 DEC20 8.75 P 0.00 0.00 0.00 3.91 +0.12 0 0 15 0 MAR21 3.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0 MAR21 3.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0 MAR21 3.60 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.07 +0.01 28 0 6 0 MAR21 3.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 20 0 MAR21 3.90 P 0.00 0.00 0.00 0.11 +0.03 29 0 30 0 MAR21 4.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 165 0 MAR21 4.10 P 0.00 0.00 0.00 0.16 +0.03 29 0 30 0 MAR21 4.20 P 0.00 0.00 0.00 0.19 +0.04 29 0 131 0 MAR21 4.30 P 0.00 0.00 0.00 0.22 +0.04 28 0 1 0 MAR21 4.40 P 0.00 0.00 0.00 0.26 +0.04 29 0 20 0 MAR21 4.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 0 0 MAR21 4.60 P 0.00 0.00 0.00 0.34 +0.04 28 0 5 0 MAR21 4.70 P 0.00 0.00 0.00 0.38 +0.04 28 0 350 0 MAR21 4.80 P 0.00 0.00 0.00 0.43 +0.05 28 0 60 0 MAR21 4.90 P 0.46 0.46 0.46 0.48 +0.05 27 30 1 -30 MAR21 5.00 P 0.00 0.00 0.00 0.55 +0.07 28 0 32 0 MAR21 5.25 P 0.00 0.00 0.00 0.71 +0.08 28 0 70 0 MAR21 5.50 P 0.00 0.00 0.00 0.88 +0.08 28 0 17 0 MAR21 5.75 P 0.00 0.00 0.00 1.07 +0.09 28 0 32 0 MAR21 6.00 P 0.00 0.00 0.00 1.28 +0.10 28 0 4 0 MAR21 6.25 P 0.00 0.00 0.00 1.49 +0.10 28 0 0 0 MAR21 6.50 P 0.00 0.00 0.00 1.71 +0.10 28 0 0 0 MAR21 6.75 P 0.00 0.00 0.00 1.95 +0.12 29 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.18 +0.11 28 0 0 0 MAR21 7.25 P 0.00 0.00 0.00 2.42 +0.11 28 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.67 +0.12 30 0 0 0 MAR21 7.75 P 0.00 0.00 0.00 2.91 +0.12 0 0 0 0 MAR21 8.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0 MAR21 8.25 P 0.00 0.00 0.00 3.41 +0.12 0 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 3.66 +0.12 0 0 0 0 JUN21 3.40 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0 JUN21 3.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0 JUN21 3.60 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0 JUN21 3.70 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0 JUN21 3.80 P 0.00 0.00 0.00 0.17 +0.03 28 0 14 0 JUN21 3.90 P 0.00 0.00 0.00 0.20 +0.04 28 0 60 0 JUN21 4.00 P 0.00 0.00 0.00 0.23 +0.04 28 0 30 0 JUN21 4.10 P 0.00 0.00 0.00 0.27 +0.04 28 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0 JUN21 4.30 P 0.00 0.00 0.00 0.35 +0.05 28 0 50 0 JUN21 4.40 P 0.00 0.00 0.00 0.39 +0.04 27 0 0 0 JUN21 4.50 P 0.00 0.00 0.00 0.44 +0.05 27 0 0 0 JUN21 4.60 P 0.46 0.46 0.46 0.49 +0.06 27 5 5 +5 JUN21 4.70 P 0.55 0.55 0.55 0.55 +0.07 27 1 1 +1 JUN21 4.80 P 0.00 0.00 0.00 0.60 +0.07 27 0 0 0 JUN21 4.90 P 0.00 0.00 0.00 0.68 +0.09 28 0 38 0 JUN21 5.00 P 0.00 0.00 0.00 0.74 +0.09 28 0 0 0 JUN21 5.25 P 0.00 0.00 0.00 0.92 +0.09 28 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 1.10 +0.09 28 0 0 0 JUN21 5.75 P 0.00 0.00 0.00 1.30 +0.09 28 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.51 +0.10 28 0 41 0 JUN21 6.25 P 0.00 0.00 0.00 1.73 +0.11 28 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 1.95 +0.11 28 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 2.18 +0.11 28 0 0 0 JUN21 7.00 P 0.00 0.00 0.00 2.41 +0.11 27 0 0 0 JUN21 7.25 P 0.00 0.00 0.00 2.65 +0.11 28 0 160 0 TOTAL PUT 473 14,448 +369 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CCE - CHINA COAL CLOSING PRICE HK$ 2.05 JUL20 1.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0 JUL20 1.45 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0 JUL20 1.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0 JUL20 1.55 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0 JUL20 1.60 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0 JUL20 1.65 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0 JUL20 1.70 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0 JUL20 1.75 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0 JUL20 1.80 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0 JUL20 1.85 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0 JUL20 1.90 C 0.00 0.00 0.00 0.18 -0.04 42 0 50 0 JUL20 1.95 C 0.00 0.00 0.00 0.14 -0.04 39 0 95 0 JUL20 2.00 C 0.15 0.16 0.15 0.11 -0.03 40 40 105 -20 JUL20 2.10 C 0.00 0.00 0.00 0.06 -0.03 39 0 188 0 JUL20 2.20 C 0.08 0.08 0.08 0.04 -0.02 45 4 104 +4 JUL20 2.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 6 0 JUL20 2.40 C 0.00 0.00 0.00 0.01 -0.01 45 0 12 0 JUL20 2.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0 JUL20 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUL20 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUL20 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUL20 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0 JUL20 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUL20 3.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0 AUG20 1.35 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0 AUG20 1.50 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0 AUG20 1.55 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0 AUG20 1.60 C 0.00 0.00 0.00 0.46 -0.04 43 0 0 0 AUG20 1.65 C 0.00 0.00 0.00 0.41 -0.05 38 0 0 0 AUG20 1.70 C 0.00 0.00 0.00 0.36 -0.05 34 0 0 0 AUG20 1.75 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0 AUG20 1.80 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0 AUG20 1.85 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0 AUG20 1.90 C 0.00 0.00 0.00 0.20 -0.04 36 0 158 0 AUG20 1.95 C 0.00 0.00 0.00 0.17 -0.03 37 0 33 0 AUG20 2.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 100 0 AUG20 2.10 C 0.00 0.00 0.00 0.10 -0.02 39 0 180 0 AUG20 2.20 C 0.00 0.00 0.00 0.07 -0.02 40 0 75 0 AUG20 2.30 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0 AUG20 2.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 10 0 AUG20 2.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0 AUG20 2.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 AUG20 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 AUG20 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 AUG20 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 SEP20 1.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0 SEP20 1.35 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.56 -0.05 40 0 0 0 SEP20 1.55 C 0.00 0.00 0.00 0.51 -0.05 36 0 0 0 SEP20 1.60 C 0.00 0.00 0.00 0.46 -0.05 33 0 0 0 SEP20 1.65 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0 SEP20 1.70 C 0.00 0.00 0.00 0.37 -0.05 33 0 0 0 SEP20 1.75 C 0.00 0.00 0.00 0.33 -0.05 34 0 0 0 SEP20 1.80 C 0.00 0.00 0.00 0.29 -0.05 33 0 0 0 SEP20 1.85 C 0.00 0.00 0.00 0.26 -0.04 36 0 0 0 SEP20 1.90 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0 SEP20 1.95 C 0.00 0.00 0.00 0.19 -0.04 34 0 0 0 SEP20 2.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 158 0 SEP20 2.10 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0 SEP20 2.20 C 0.00 0.00 0.00 0.09 -0.02 37 0 180 0 SEP20 2.30 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0 SEP20 2.40 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0 SEP20 2.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0 SEP20 2.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0 SEP20 2.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 SEP20 2.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP20 2.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP20 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP20 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0 SEP20 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0 SEP20 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0 SEP20 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.66 -0.05 40 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.61 -0.05 36 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.51 -0.05 30 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.43 -0.04 36 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.38 -0.05 32 0 0 0 OCT20 1.75 C 0.00 0.00 0.00 0.35 -0.04 36 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0 OCT20 2.20 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0 OCT20 2.30 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0 OCT20 2.40 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0 OCT20 2.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0 OCT20 2.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0 OCT20 2.70 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0 OCT20 2.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0 OCT20 2.90 C 0.00 0.00 0.00 0.01 - 37 0 0 - OCT20 3.00 C 0.00 0.00 0.00 0.01 - 39 0 0 - DEC20 1.30 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.71 -0.05 33 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.62 -0.04 35 0 0 0 DEC20 1.50 C 0.00 0.00 0.00 0.57 -0.05 32 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0 DEC20 1.65 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0 DEC20 1.70 C 0.00 0.00 0.00 0.41 -0.04 34 0 0 0 DEC20 1.75 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0 DEC20 1.80 C 0.00 0.00 0.00 0.34 -0.03 34 0 0 0 DEC20 1.85 C 0.00 0.00 0.00 0.30 -0.04 33 0 5 0 DEC20 1.90 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0 DEC20 1.95 C 0.00 0.00 0.00 0.25 -0.03 34 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 0 0 DEC20 2.10 C 0.00 0.00 0.00 0.18 -0.02 35 0 23 0 DEC20 2.20 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0 DEC20 2.30 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0 DEC20 2.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0 DEC20 2.60 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0 DEC20 2.70 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0 DEC20 2.80 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0 DEC20 2.90 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0 DEC20 3.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0 DEC20 3.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC20 3.20 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0 DEC20 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 DEC20 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.77 -0.05 35 0 0 0 MAR21 1.35 C 0.00 0.00 0.00 0.72 -0.05 32 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.68 -0.04 34 0 0 0 MAR21 1.45 C 0.00 0.00 0.00 0.63 -0.05 32 0 0 0 MAR21 1.50 C 0.00 0.00 0.00 0.59 -0.05 32 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.55 -0.04 33 0 0 0 MAR21 1.60 C 0.00 0.00 0.00 0.51 -0.04 33 0 0 0 MAR21 1.65 C 0.00 0.00 0.00 0.47 -0.04 32 0 0 0 MAR21 1.70 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0 MAR21 1.75 C 0.00 0.00 0.00 0.40 -0.04 32 0 0 0 MAR21 1.80 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.34 -0.03 33 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.31 -0.03 32 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.28 -0.04 32 0 0 0 MAR21 2.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 0 0 MAR21 2.10 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0 MAR21 2.20 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0 MAR21 2.60 C 0.00 0.00 0.00 0.08 -0.01 34 0 1 0 MAR21 2.70 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0 MAR21 2.80 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0 MAR21 2.90 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0 MAR21 3.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0 MAR21 3.10 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0 MAR21 3.20 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0 MAR21 3.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR21 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.72 -0.05 29 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.63 -0.05 29 0 0 0 JUN21 1.50 C 0.00 0.00 0.00 0.59 -0.05 30 0 0 0 JUN21 1.55 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0 JUN21 1.60 C 0.00 0.00 0.00 0.51 -0.04 30 0 0 0 JUN21 1.65 C 0.00 0.00 0.00 0.48 -0.03 32 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.44 -0.04 31 0 5 0 JUN21 1.75 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0 JUN21 1.80 C 0.00 0.00 0.00 0.37 -0.04 30 0 4 0 JUN21 1.85 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0 JUN21 1.90 C 0.00 0.00 0.00 0.31 -0.03 30 0 155 0 JUN21 1.95 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0 JUN21 2.20 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0 JUN21 2.30 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0 JUN21 2.40 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0 JUN21 2.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0 JUN21 2.60 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0 JUN21 2.70 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0 JUN21 2.80 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0 JUN21 2.90 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0 JUN21 3.00 C 0.00 0.00 0.00 0.03 - 30 0 0 - TOTAL CALL 44 1,754 -16 JUL20 1.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0 JUL20 1.35 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUL20 1.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUL20 1.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0 JUL20 1.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUL20 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 JUL20 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 276 0 JUL20 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0 JUL20 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 709 0 JUL20 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 235 0 JUL20 1.85 P 0.00 0.00 0.00 0.02 +0.01 43 0 160 0 JUL20 1.90 P 0.00 0.00 0.00 0.03 +0.01 42 0 70 0 JUL20 1.95 P 0.00 0.00 0.00 0.04 +0.01 40 0 175 0 JUL20 2.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 80 0 JUL20 2.10 P 0.08 0.08 0.08 0.11 +0.02 40 20 95 +20 JUL20 2.20 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0 JUL20 2.30 P 0.00 0.00 0.00 0.26 +0.03 37 0 22 0 JUL20 2.40 P 0.00 0.00 0.00 0.35 +0.04 0 0 0 0 JUL20 2.50 P 0.00 0.00 0.00 0.45 +0.05 0 0 0 0 JUL20 2.60 P 0.00 0.00 0.00 0.55 +0.05 0 0 0 0 JUL20 2.70 P 0.00 0.00 0.00 0.65 +0.05 0 0 0 0 JUL20 2.80 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0 JUL20 2.90 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0 JUL20 3.00 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0 JUL20 3.10 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 AUG20 1.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 AUG20 1.45 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 AUG20 1.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 AUG20 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 AUG20 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 AUG20 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 AUG20 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 248 0 AUG20 1.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 30 0 AUG20 1.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 165 0 AUG20 1.85 P 0.00 0.00 0.00 0.04 +0.01 38 0 85 0 AUG20 1.90 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0 AUG20 1.95 P 0.00 0.00 0.00 0.07 +0.01 37 0 75 0 AUG20 2.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 75 0 AUG20 2.10 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0 AUG20 2.20 P 0.00 0.00 0.00 0.22 +0.04 41 0 60 0 AUG20 2.30 P 0.00 0.00 0.00 0.29 +0.04 39 0 0 0 AUG20 2.40 P 0.00 0.00 0.00 0.37 +0.04 37 0 0 0 AUG20 2.50 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0 AUG20 2.60 P 0.00 0.00 0.00 0.56 +0.05 42 0 0 0 AUG20 2.70 P 0.00 0.00 0.00 0.65 +0.05 0 0 0 0 AUG20 2.80 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0 AUG20 2.90 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0 AUG20 3.00 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0 SEP20 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP20 1.35 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP20 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP20 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP20 1.55 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP20 1.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP20 1.65 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP20 1.70 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0 SEP20 1.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0 SEP20 1.85 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0 SEP20 1.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0 SEP20 1.95 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0 SEP20 2.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0 SEP20 2.10 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0 SEP20 2.20 P 0.00 0.00 0.00 0.23 +0.03 35 0 0 0 SEP20 2.30 P 0.00 0.00 0.00 0.30 +0.03 34 0 0 0 SEP20 2.40 P 0.00 0.00 0.00 0.38 +0.03 34 0 0 0 SEP20 2.50 P 0.00 0.00 0.00 0.47 +0.04 35 0 0 0 SEP20 2.60 P 0.00 0.00 0.00 0.56 +0.04 34 0 20 0 SEP20 2.70 P 0.00 0.00 0.00 0.66 +0.05 38 0 0 0 SEP20 2.80 P 0.00 0.00 0.00 0.75 +0.04 0 0 200 0 SEP20 2.90 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0 SEP20 3.00 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0 SEP20 3.10 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0 SEP20 3.20 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0 SEP20 3.30 P 0.00 0.00 0.00 1.25 +0.05 0 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0 SEP20 3.50 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0 SEP20 3.60 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0 SEP20 3.80 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0 SEP20 3.90 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0 SEP20 4.00 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0 SEP20 4.10 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0 SEP20 4.20 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 OCT20 1.45 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0 OCT20 2.20 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0 OCT20 2.30 P 0.00 0.00 0.00 0.32 +0.03 35 0 0 0 OCT20 2.40 P 0.00 0.00 0.00 0.40 +0.04 35 0 0 0 OCT20 2.50 P 0.00 0.00 0.00 0.48 +0.04 34 0 0 0 OCT20 2.60 P 0.00 0.00 0.00 0.57 +0.04 34 0 0 0 OCT20 2.70 P 0.00 0.00 0.00 0.66 +0.04 33 0 0 0 OCT20 2.80 P 0.00 0.00 0.00 0.76 +0.05 36 0 0 0 OCT20 2.90 P 0.00 0.00 0.00 0.85 - 0 0 0 - OCT20 3.00 P 0.00 0.00 0.00 0.95 - 0 0 0 - DEC20 1.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC20 1.35 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 1.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC20 1.45 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 1.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 1.55 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0 DEC20 1.65 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 DEC20 1.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0 DEC20 1.90 P 0.00 0.00 0.00 0.12 +0.01 34 0 5 0 DEC20 1.95 P 0.00 0.00 0.00 0.14 +0.01 34 0 24 0 DEC20 2.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0 DEC20 2.10 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0 DEC20 2.30 P 0.00 0.00 0.00 0.35 +0.04 34 0 0 0 DEC20 2.40 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0 DEC20 2.50 P 0.00 0.00 0.00 0.50 +0.04 33 0 4 0 DEC20 2.60 P 0.00 0.00 0.00 0.59 +0.04 34 0 0 0 DEC20 2.70 P 0.00 0.00 0.00 0.68 +0.05 34 0 300 0 DEC20 2.80 P 0.00 0.00 0.00 0.77 +0.05 34 0 0 0 DEC20 2.90 P 0.00 0.00 0.00 0.86 +0.04 32 0 1 0 DEC20 3.00 P 0.00 0.00 0.00 0.96 +0.05 35 0 3 0 DEC20 3.10 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0 DEC20 3.20 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0 DEC20 3.30 P 0.00 0.00 0.00 1.25 +0.05 0 0 100 0 DEC20 3.40 P 0.00 0.00 0.00 1.35 +0.05 0 0 10 0 DEC20 3.50 P 0.00 0.00 0.00 1.45 +0.05 0 0 100 0 DEC20 3.60 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0 DEC20 3.70 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0 DEC20 4.00 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0 DEC20 4.10 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR21 1.45 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0 MAR21 1.55 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 MAR21 1.60 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0 MAR21 1.65 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0 MAR21 1.70 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0 MAR21 1.80 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0 MAR21 1.85 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0 MAR21 2.10 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0 MAR21 2.20 P 0.00 0.00 0.00 0.31 +0.03 32 0 0 0 MAR21 2.30 P 0.00 0.00 0.00 0.38 +0.03 32 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.45 +0.03 32 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0 MAR21 2.60 P 0.00 0.00 0.00 0.61 +0.03 32 0 0 0 MAR21 2.70 P 0.00 0.00 0.00 0.70 +0.04 33 0 0 0 MAR21 2.80 P 0.00 0.00 0.00 0.78 +0.04 31 0 0 0 MAR21 2.90 P 0.00 0.00 0.00 0.87 +0.04 31 0 5 0 MAR21 3.00 P 0.00 0.00 0.00 0.97 +0.04 33 0 0 0 MAR21 3.10 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0 MAR21 3.20 P 0.00 0.00 0.00 1.16 +0.05 33 0 0 0 MAR21 3.30 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0 MAR21 3.40 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0 MAR21 3.50 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 JUN21 1.45 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0 JUN21 1.75 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0 JUN21 1.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0 JUN21 1.85 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.21 +0.03 30 0 0 0 JUN21 1.95 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0 JUN21 2.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 20 0 JUN21 2.10 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0 JUN21 2.20 P 0.00 0.00 0.00 0.40 +0.03 31 0 0 0 JUN21 2.30 P 0.00 0.00 0.00 0.47 +0.03 30 0 69 0 JUN21 2.40 P 0.00 0.00 0.00 0.55 +0.04 31 0 0 0 JUN21 2.50 P 0.00 0.00 0.00 0.63 +0.04 31 0 0 0 JUN21 2.60 P 0.00 0.00 0.00 0.71 +0.04 30 0 0 0 JUN21 2.70 P 0.00 0.00 0.00 0.80 +0.04 30 0 0 0 JUN21 2.80 P 0.00 0.00 0.00 0.89 +0.04 31 0 0 0 JUN21 2.90 P 0.00 0.00 0.00 0.98 +0.04 30 0 0 0 JUN21 3.00 P 0.00 0.00 0.00 1.07 - 29 0 0 - TOTAL PUT 20 3,511 +20 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.59 JUL20 0.95 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0 JUL20 1.00 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0 JUL20 1.05 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0 JUL20 1.10 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0 JUL20 1.15 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0 JUL20 1.20 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0 JUL20 1.25 C 0.00 0.00 0.00 0.34 -0.06 0 0 0 0 JUL20 1.30 C 0.00 0.00 0.00 0.29 -0.06 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.24 -0.06 0 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0 JUL20 1.45 C 0.00 0.00 0.00 0.15 -0.06 34 0 0 0 JUL20 1.50 C 0.13 0.13 0.13 0.11 -0.06 34 4 40 -4 JUL20 1.55 C 0.15 0.15 0.12 0.08 -0.04 36 3 82 -1 JUL20 1.60 C 0.05 0.05 0.05 0.05 -0.05 34 1 445 0 JUL20 1.65 C 0.00 0.00 0.00 0.04 -0.03 40 0 16 0 JUL20 1.70 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0 JUL20 1.75 C 0.03 0.03 0.03 0.02 -0.01 44 10 10 +10 JUL20 1.80 C 0.08 0.08 0.02 0.01 -0.01 41 63 63 +63 JUL20 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL20 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUL20 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL20 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUL20 2.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUL20 2.20 C 0.00 0.00 0.00 0.01 - 83 0 0 - AUG20 1.00 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0 AUG20 1.05 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0 AUG20 1.10 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0 AUG20 1.15 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0 AUG20 1.20 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0 AUG20 1.25 C 0.00 0.00 0.00 0.34 -0.06 0 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.29 -0.06 0 0 0 0 AUG20 1.35 C 0.00 0.00 0.00 0.25 -0.05 33 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.20 -0.06 27 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0 AUG20 1.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 20 0 AUG20 1.55 C 0.00 0.00 0.00 0.10 -0.04 32 0 30 0 AUG20 1.60 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0 AUG20 1.65 C 0.00 0.00 0.00 0.06 -0.02 35 0 4 0 AUG20 1.70 C 0.08 0.08 0.05 0.04 -0.02 33 65 65 +65 AUG20 1.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 80 0 AUG20 1.80 C 0.03 0.03 0.03 0.02 -0.01 34 300 400 0 AUG20 1.85 C 0.00 0.00 0.00 0.01 -0.01 31 0 21 0 AUG20 1.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG20 1.95 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG20 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 AUG20 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 AUG20 2.20 C 0.00 0.00 0.00 0.01 - 55 0 0 - SEP20 0.90 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0 SEP20 0.95 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0 SEP20 1.00 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0 SEP20 1.05 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0 SEP20 1.10 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0 SEP20 1.15 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0 SEP20 1.20 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0 SEP20 1.25 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0 SEP20 1.30 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0 SEP20 1.35 C 0.00 0.00 0.00 0.25 -0.06 25 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.14 -0.05 29 0 0 0 SEP20 1.55 C 0.00 0.00 0.00 0.11 -0.05 28 0 30 0 SEP20 1.60 C 0.00 0.00 0.00 0.09 -0.04 30 0 4 0 SEP20 1.65 C 0.07 0.07 0.07 0.07 -0.03 30 200 200 +196 SEP20 1.70 C 0.00 0.00 0.00 0.05 -0.03 29 0 50 0 SEP20 1.75 C 0.00 0.00 0.00 0.04 -0.02 31 0 4 0 SEP20 1.80 C 0.00 0.00 0.00 0.03 -0.02 31 0 53 0 SEP20 1.85 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0 SEP20 1.90 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0 SEP20 1.95 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0 SEP20 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP20 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0 SEP20 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0 SEP20 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 SEP20 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP20 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0 OCT20 1.05 C 0.00 0.00 0.00 0.54 -0.06 0 0 0 0 OCT20 1.10 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0 OCT20 1.15 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0 OCT20 1.20 C 0.00 0.00 0.00 0.40 -0.05 33 0 0 0 OCT20 1.25 C 0.00 0.00 0.00 0.35 -0.06 29 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.30 -0.06 25 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.06 -0.03 28 0 4 0 OCT20 1.75 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.01 - 33 0 0 - OCT20 2.20 C 0.00 0.00 0.00 0.01 - 37 0 0 - DEC20 0.90 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0 DEC20 0.95 C 0.00 0.00 0.00 0.64 -0.06 0 0 0 0 DEC20 1.00 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0 DEC20 1.05 C 0.00 0.00 0.00 0.55 -0.05 35 0 0 0 DEC20 1.10 C 0.00 0.00 0.00 0.50 -0.06 32 0 0 0 DEC20 1.15 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0 DEC20 1.20 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0 DEC20 1.25 C 0.00 0.00 0.00 0.36 -0.05 28 0 0 0 DEC20 1.30 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.21 -0.04 29 0 2 0 DEC20 1.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.13 -0.03 29 0 57 0 DEC20 1.65 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0 DEC20 1.70 C 0.00 0.00 0.00 0.09 -0.03 29 0 6 0 DEC20 1.75 C 0.00 0.00 0.00 0.07 -0.03 28 0 8 0 DEC20 1.80 C 0.00 0.00 0.00 0.06 -0.02 29 0 1 0 DEC20 1.85 C 0.00 0.00 0.00 0.05 -0.02 30 0 1 0 DEC20 1.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0 DEC20 1.95 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0 DEC20 2.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 DEC20 2.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 2.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC20 2.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 DEC20 2.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAR21 0.90 C 0.00 0.00 0.00 0.70 -0.06 36 0 0 0 MAR21 0.95 C 0.00 0.00 0.00 0.65 -0.06 33 0 0 0 MAR21 1.00 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0 MAR21 1.05 C 0.00 0.00 0.00 0.55 -0.06 27 0 0 0 MAR21 1.10 C 0.00 0.00 0.00 0.51 -0.05 31 0 0 0 MAR21 1.15 C 0.00 0.00 0.00 0.46 -0.06 28 0 0 0 MAR21 1.20 C 0.00 0.00 0.00 0.42 -0.05 30 0 0 0 MAR21 1.25 C 0.00 0.00 0.00 0.38 -0.05 30 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.34 -0.05 29 0 0 0 MAR21 1.35 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.27 -0.04 29 0 1 0 MAR21 1.45 C 0.00 0.00 0.00 0.24 -0.04 30 0 20 0 MAR21 1.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.18 -0.04 29 0 60 0 MAR21 1.60 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0 MAR21 1.65 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0 MAR21 1.70 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0 MAR21 1.75 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0 MAR21 1.80 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0 MAR21 2.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 10 0 MAR21 2.10 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0 MAR21 2.20 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN21 1.00 C 0.00 0.00 0.00 0.61 -0.05 32 0 0 0 JUN21 1.05 C 0.00 0.00 0.00 0.56 -0.06 29 0 0 0 JUN21 1.10 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0 JUN21 1.15 C 0.00 0.00 0.00 0.48 -0.05 31 0 0 0 JUN21 1.20 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0 JUN21 1.25 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.36 -0.05 30 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.27 -0.04 31 0 50 0 JUN21 1.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 8 0 JUN21 1.55 C 0.00 0.00 0.00 0.21 -0.04 29 0 0 0 JUN21 1.60 C 0.00 0.00 0.00 0.19 -0.04 30 0 10 0 JUN21 1.65 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.15 -0.03 30 0 2 0 JUN21 1.75 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0 JUN21 1.80 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0 JUN21 1.85 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0 JUN21 1.90 C 0.08 0.08 0.08 0.09 -0.02 30 47 47 +47 JUN21 1.95 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0 JUN21 2.20 C 0.00 0.00 0.00 0.04 - 29 0 0 - TOTAL CALL 693 2,034 +376 JUL20 0.95 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0 JUL20 1.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0 JUL20 1.05 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 JUL20 1.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0 JUL20 1.15 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 JUL20 1.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUL20 1.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUL20 1.30 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0 JUL20 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0 JUL20 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0 JUL20 1.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0 JUL20 1.55 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0 JUL20 1.60 P 0.00 0.00 0.00 0.07 +0.03 40 0 20 0 JUL20 1.65 P 0.05 0.05 0.05 0.10 +0.04 40 80 80 +80 JUL20 1.70 P 0.00 0.00 0.00 0.13 +0.04 36 0 0 0 JUL20 1.75 P 0.00 0.00 0.00 0.17 +0.04 35 0 0 0 JUL20 1.80 P 0.00 0.00 0.00 0.22 +0.05 42 0 0 0 JUL20 1.85 P 0.00 0.00 0.00 0.26 +0.05 0 0 0 0 JUL20 1.90 P 0.00 0.00 0.00 0.31 +0.05 0 0 0 0 JUL20 1.95 P 0.00 0.00 0.00 0.36 +0.06 0 0 0 0 JUL20 2.00 P 0.00 0.00 0.00 0.41 +0.06 0 0 0 0 JUL20 2.10 P 0.00 0.00 0.00 0.51 +0.06 0 0 0 0 JUL20 2.20 P 0.00 0.00 0.00 0.61 - 0 0 0 - AUG20 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0 AUG20 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 AUG20 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0 AUG20 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 AUG20 1.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 AUG20 1.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0 AUG20 1.40 P 0.00 0.00 0.00 0.02 +0.01 36 0 430 0 AUG20 1.45 P 0.00 0.00 0.00 0.03 +0.02 35 0 260 0 AUG20 1.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0 AUG20 1.55 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0 AUG20 1.60 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0 AUG20 1.65 P 0.00 0.00 0.00 0.11 +0.04 31 0 0 0 AUG20 1.70 P 0.00 0.00 0.00 0.14 +0.03 29 0 20 0 AUG20 1.75 P 0.00 0.00 0.00 0.18 +0.05 30 0 1 0 AUG20 1.80 P 0.13 0.13 0.13 0.22 +0.05 28 20 20 +20 AUG20 1.85 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0 AUG20 1.90 P 0.00 0.00 0.00 0.31 +0.05 0 0 0 0 AUG20 1.95 P 0.00 0.00 0.00 0.36 +0.05 0 0 0 0 AUG20 2.00 P 0.00 0.00 0.00 0.41 +0.06 0 0 0 0 AUG20 2.10 P 0.00 0.00 0.00 0.51 +0.06 0 0 0 0 AUG20 2.20 P 0.00 0.00 0.00 0.61 - 0 0 0 - SEP20 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0 SEP20 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 SEP20 1.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0 SEP20 1.05 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0 SEP20 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 1.15 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 1.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP20 1.25 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0 SEP20 1.30 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0 SEP20 1.35 P 0.00 0.00 0.00 0.02 +0.01 34 0 61 0 SEP20 1.40 P 0.00 0.00 0.00 0.03 +0.02 34 0 267 0 SEP20 1.45 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0 SEP20 1.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 20 0 SEP20 1.55 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0 SEP20 1.60 P 0.00 0.00 0.00 0.09 +0.03 28 0 0 0 SEP20 1.65 P 0.00 0.00 0.00 0.13 +0.04 31 0 1 0 SEP20 1.70 P 0.00 0.00 0.00 0.15 +0.03 27 0 4 0 SEP20 1.75 P 0.00 0.00 0.00 0.19 +0.04 28 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0 SEP20 1.85 P 0.00 0.00 0.00 0.28 +0.05 31 0 4 0 SEP20 1.90 P 0.00 0.00 0.00 0.32 +0.05 29 0 0 0 SEP20 1.95 P 0.00 0.00 0.00 0.37 +0.06 32 0 0 0 SEP20 2.00 P 0.00 0.00 0.00 0.41 +0.05 0 0 100 0 SEP20 2.10 P 0.00 0.00 0.00 0.51 +0.06 0 0 0 0 SEP20 2.20 P 0.00 0.00 0.00 0.61 +0.06 0 0 0 0 SEP20 2.30 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0 SEP20 2.40 P 0.00 0.00 0.00 0.81 +0.06 0 0 18 0 SEP20 2.50 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0 SEP20 2.60 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0 OCT20 1.05 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 OCT20 1.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 OCT20 1.15 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 OCT20 1.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 OCT20 1.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0 OCT20 1.45 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.20 +0.04 27 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.28 +0.04 27 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.32 +0.04 25 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.37 +0.05 28 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.42 +0.06 30 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.51 - 0 0 0 - OCT20 2.20 P 0.00 0.00 0.00 0.61 - 0 0 0 - DEC20 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 DEC20 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC20 1.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 1.05 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC20 1.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC20 1.15 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 1.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 1.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 DEC20 1.30 P 0.04 0.04 0.04 0.02 +0.01 27 2 23 -2 DEC20 1.35 P 0.00 0.00 0.00 0.04 +0.02 31 0 10 0 DEC20 1.40 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0 DEC20 1.45 P 0.00 0.00 0.00 0.07 +0.02 30 0 13 0 DEC20 1.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 6 0 DEC20 1.55 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.13 +0.03 28 0 11 0 DEC20 1.65 P 0.00 0.00 0.00 0.16 +0.04 29 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.19 +0.04 28 0 13 0 DEC20 1.75 P 0.00 0.00 0.00 0.23 +0.04 30 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.26 +0.04 28 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.30 +0.04 28 0 0 0 DEC20 1.90 P 0.00 0.00 0.00 0.34 +0.05 28 0 0 0 DEC20 1.95 P 0.00 0.00 0.00 0.39 +0.06 30 0 0 0 DEC20 2.00 P 0.00 0.00 0.00 0.43 +0.05 29 0 0 0 DEC20 2.10 P 0.00 0.00 0.00 0.52 +0.06 29 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.62 +0.06 32 0 0 0 DEC20 2.30 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0 DEC20 2.40 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0 DEC20 2.50 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0 DEC20 2.60 P 0.00 0.00 0.00 1.01 +0.06 0 0 0 0 MAR21 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAR21 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 MAR21 1.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR21 1.05 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAR21 1.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 MAR21 1.15 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAR21 1.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0 MAR21 1.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.08 +0.02 31 0 21 0 MAR21 1.45 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0 MAR21 1.55 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0 MAR21 1.60 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0 MAR21 1.65 P 0.00 0.00 0.00 0.19 +0.04 29 0 0 0 MAR21 1.70 P 0.00 0.00 0.00 0.22 +0.04 29 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.25 +0.03 28 0 0 0 MAR21 1.80 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0 MAR21 1.85 P 0.00 0.00 0.00 0.33 +0.04 30 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.37 +0.05 30 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.45 +0.05 30 0 2 0 MAR21 2.10 P 0.00 0.00 0.00 0.53 +0.05 28 0 0 0 MAR21 2.20 P 0.00 0.00 0.00 0.63 +0.06 31 0 0 0 MAR21 2.30 P 0.00 0.00 0.00 0.72 +0.06 30 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.91 +0.06 0 0 4 0 JUN21 1.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN21 1.05 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN21 1.10 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 JUN21 1.15 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0 JUN21 1.20 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0 JUN21 1.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0 JUN21 1.45 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.22 +0.04 30 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.25 +0.04 30 0 6 0 JUN21 1.75 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0 JUN21 1.80 P 0.00 0.00 0.00 0.32 +0.04 30 0 0 0 JUN21 1.85 P 0.00 0.00 0.00 0.35 +0.04 29 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.39 +0.04 30 0 0 0 JUN21 1.95 P 0.00 0.00 0.00 0.43 +0.04 30 0 52 0 JUN21 2.00 P 0.00 0.00 0.00 0.47 +0.05 30 0 0 0 JUN21 2.10 P 0.00 0.00 0.00 0.55 +0.05 29 0 0 0 JUN21 2.20 P 0.00 0.00 0.00 0.64 - 30 0 0 - TOTAL PUT 102 1,980 +98 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CGN - CGN POWER CLOSING PRICE HK$ 1.72 JUL20 1.15 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0 JUL20 1.20 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0 JUL20 1.25 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0 JUL20 1.30 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0 JUL20 1.45 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0 JUL20 1.50 C 0.00 0.00 0.00 0.22 -0.04 0 0 0 0 JUL20 1.55 C 0.00 0.00 0.00 0.17 -0.04 0 0 0 0 JUL20 1.60 C 0.00 0.00 0.00 0.13 -0.04 28 0 130 0 JUL20 1.65 C 0.00 0.00 0.00 0.09 -0.03 27 0 90 0 JUL20 1.70 C 0.07 0.07 0.07 0.06 -0.03 28 2 32 0 JUL20 1.75 C 0.04 0.04 0.03 0.03 -0.03 24 96 96 +96 JUL20 1.80 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0 JUL20 1.85 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0 JUL20 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0 JUL20 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 JUL20 2.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0 JUL20 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 JUL20 2.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUL20 2.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUL20 2.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUL20 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUL20 2.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0 JUL20 2.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUL20 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0 AUG20 1.15 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0 AUG20 1.20 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0 AUG20 1.25 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0 AUG20 1.35 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0 AUG20 1.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0 AUG20 1.55 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0 AUG20 1.60 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0 AUG20 1.65 C 0.00 0.00 0.00 0.11 -0.03 26 0 6 0 AUG20 1.70 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0 AUG20 1.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 6 0 AUG20 1.80 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0 AUG20 1.85 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0 AUG20 1.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0 AUG20 1.95 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 AUG20 2.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG20 2.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG20 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 AUG20 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 AUG20 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 AUG20 2.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 AUG20 2.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 AUG20 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 AUG20 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 SEP20 1.05 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0 SEP20 1.10 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0 SEP20 1.15 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0 SEP20 1.20 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0 SEP20 1.25 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0 SEP20 1.30 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0 SEP20 1.35 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0 SEP20 1.55 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0 SEP20 1.60 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0 SEP20 1.65 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0 SEP20 1.70 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0 SEP20 1.75 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0 SEP20 1.80 C 0.00 0.00 0.00 0.06 -0.02 27 0 100 0 SEP20 1.85 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 SEP20 1.90 C 0.04 0.04 0.04 0.03 -0.01 26 5 5 +5 SEP20 1.95 C 0.00 0.00 0.00 0.02 -0.01 26 0 5 0 SEP20 2.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 SEP20 2.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP20 2.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 SEP20 2.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP20 2.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 SEP20 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP20 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0 SEP20 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0 SEP20 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0 OCT20 1.15 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0 OCT20 1.20 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0 OCT20 1.25 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.43 -0.03 32 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0 OCT20 1.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 OCT20 2.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 OCT20 2.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 OCT20 2.40 C 0.00 0.00 0.00 0.01 - 37 0 0 - DEC20 1.05 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0 DEC20 1.10 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0 DEC20 1.15 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0 DEC20 1.20 C 0.00 0.00 0.00 0.53 -0.04 30 0 0 0 DEC20 1.25 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0 DEC20 1.30 C 0.00 0.00 0.00 0.43 -0.04 24 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0 DEC20 1.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0 DEC20 1.65 C 0.00 0.00 0.00 0.16 -0.03 25 0 10 0 DEC20 1.70 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0 DEC20 1.75 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0 DEC20 1.80 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0 DEC20 1.85 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0 DEC20 1.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 1 0 DEC20 1.95 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0 DEC20 2.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0 DEC20 2.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0 DEC20 2.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 2.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 2.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC20 2.70 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0 DEC20 2.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC20 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC20 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0 MAR21 1.05 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0 MAR21 1.10 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0 MAR21 1.15 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0 MAR21 1.20 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0 MAR21 1.25 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.44 -0.04 24 0 0 0 MAR21 1.35 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0 MAR21 1.45 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0 MAR21 1.50 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0 MAR21 1.60 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0 MAR21 1.65 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0 MAR21 1.70 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0 MAR21 1.75 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0 MAR21 1.80 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.08 -0.01 26 0 1 0 MAR21 2.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 3 0 MAR21 2.10 C 0.00 0.00 0.00 0.05 0.00 27 0 5 0 MAR21 2.20 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAR21 2.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR21 2.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR21 2.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN21 1.15 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0 JUN21 1.20 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0 JUN21 1.25 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.33 -0.03 27 0 0 0 JUN21 1.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0 JUN21 1.55 C 0.00 0.00 0.00 0.26 -0.03 26 0 1 0 JUN21 1.60 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0 JUN21 1.65 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0 JUN21 1.75 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0 JUN21 1.80 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0 JUN21 1.85 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0 JUN21 1.90 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0 JUN21 1.95 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0 JUN21 2.20 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 JUN21 2.30 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0 JUN21 2.40 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0 JUN21 2.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 TOTAL CALL 103 636 +101 JUL20 1.15 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUL20 1.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUL20 1.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUL20 1.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUL20 1.35 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 JUL20 1.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 JUL20 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL20 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 JUL20 1.60 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0 JUL20 1.65 P 0.00 0.00 0.00 0.02 +0.01 28 0 142 0 JUL20 1.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 207 0 JUL20 1.75 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0 JUL20 1.80 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0 JUL20 1.85 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0 JUL20 1.90 P 0.00 0.00 0.00 0.18 +0.03 0 0 0 0 JUL20 1.95 P 0.00 0.00 0.00 0.23 +0.04 0 0 0 0 JUL20 2.00 P 0.00 0.00 0.00 0.28 +0.04 0 0 0 0 JUL20 2.10 P 0.00 0.00 0.00 0.38 +0.04 0 0 0 0 JUL20 2.20 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0 JUL20 2.30 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0 JUL20 2.40 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0 JUL20 2.50 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0 JUL20 2.60 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0 JUL20 2.70 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0 JUL20 2.80 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0 AUG20 1.15 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 AUG20 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 AUG20 1.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 AUG20 1.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 AUG20 1.45 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG20 1.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG20 1.55 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 AUG20 1.60 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0 AUG20 1.65 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0 AUG20 1.70 P 0.04 0.04 0.04 0.05 +0.01 23 3 3 +3 AUG20 1.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0 AUG20 1.80 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0 AUG20 1.85 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0 AUG20 1.90 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0 AUG20 1.95 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0 AUG20 2.00 P 0.00 0.00 0.00 0.28 +0.03 0 0 0 0 AUG20 2.10 P 0.00 0.00 0.00 0.38 +0.04 0 0 0 0 AUG20 2.20 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0 AUG20 2.30 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0 AUG20 2.40 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0 AUG20 2.50 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0 AUG20 2.60 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0 AUG20 2.70 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0 AUG20 2.80 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0 SEP20 1.05 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP20 1.10 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0 SEP20 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0 SEP20 1.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP20 1.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 1.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP20 1.35 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP20 1.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP20 1.45 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP20 1.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 SEP20 1.55 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0 SEP20 1.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0 SEP20 1.65 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0 SEP20 1.70 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0 SEP20 1.75 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.13 +0.02 25 0 5 0 SEP20 1.85 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0 SEP20 1.90 P 0.00 0.00 0.00 0.20 +0.02 23 0 1 0 SEP20 1.95 P 0.00 0.00 0.00 0.25 +0.03 27 0 4 0 SEP20 2.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0 SEP20 2.10 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0 SEP20 2.20 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0 SEP20 2.30 P 0.00 0.00 0.00 0.58 +0.04 0 0 1 0 SEP20 2.40 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0 SEP20 2.50 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0 SEP20 2.60 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0 SEP20 2.70 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0 SEP20 2.80 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0 SEP20 2.90 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0 SEP20 3.00 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0 OCT20 1.15 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 OCT20 1.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 OCT20 1.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 OCT20 1.45 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.22 +0.04 27 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.39 +0.04 27 0 0 0 OCT20 2.20 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 0 OCT20 2.30 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0 OCT20 2.40 P 0.00 0.00 0.00 0.68 - 0 0 0 - DEC20 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC20 1.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC20 1.15 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 DEC20 1.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC20 1.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC20 1.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC20 1.35 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 DEC20 1.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0 DEC20 1.45 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0 DEC20 1.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0 DEC20 1.55 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0 DEC20 1.65 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0 DEC20 1.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.20 +0.02 26 0 6 0 DEC20 1.90 P 0.00 0.00 0.00 0.24 +0.03 27 0 0 0 DEC20 1.95 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0 DEC20 2.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0 DEC20 2.10 P 0.00 0.00 0.00 0.40 +0.03 26 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.49 +0.03 26 0 2 0 DEC20 2.30 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0 DEC20 2.40 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0 DEC20 2.50 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0 DEC20 2.60 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0 DEC20 2.70 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0 DEC20 2.80 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0 DEC20 2.90 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0 DEC20 3.00 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0 MAR21 1.05 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAR21 1.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAR21 1.15 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAR21 1.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR21 1.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0 MAR21 1.45 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0 MAR21 1.55 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0 MAR21 1.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0 MAR21 1.65 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0 MAR21 1.70 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0 MAR21 1.80 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0 MAR21 1.85 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0 MAR21 2.10 P 0.00 0.00 0.00 0.42 +0.04 27 0 1 0 MAR21 2.20 P 0.00 0.00 0.00 0.50 +0.03 25 0 1 0 MAR21 2.30 P 0.00 0.00 0.00 0.59 +0.03 24 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.69 +0.04 27 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0 MAR21 2.60 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0 MAR21 2.70 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0 MAR21 2.80 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0 JUN21 1.15 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN21 1.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0 JUN21 1.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0 JUN21 1.45 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.19 +0.02 24 0 10 0 JUN21 1.75 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0 JUN21 1.80 P 0.00 0.00 0.00 0.26 +0.02 25 0 6 0 JUN21 1.85 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.34 +0.03 26 0 3 0 JUN21 1.95 P 0.00 0.00 0.00 0.37 +0.02 25 0 0 0 JUN21 2.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 0 0 JUN21 2.10 P 0.00 0.00 0.00 0.50 +0.03 26 0 9 0 JUN21 2.20 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0 JUN21 2.30 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0 JUN21 2.40 P 0.00 0.00 0.00 0.77 +0.04 26 0 0 0 JUN21 2.50 P 0.00 0.00 0.00 0.86 +0.03 24 0 0 0 TOTAL PUT 3 602 +3 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 56.40 JUL20 39.00 C 0.00 0.00 0.00 17.42 -1.55 47 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 16.42 -1.55 42 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 15.42 -1.55 37 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 14.42 -1.55 0 0 0 0 JUL20 43.00 C 0.00 0.00 0.00 13.42 -1.55 0 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 12.42 -1.55 0 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 11.43 -1.55 35 0 0 0 JUL20 46.00 C 0.00 0.00 0.00 10.43 -1.55 32 0 0 0 JUL20 47.00 C 0.00 0.00 0.00 9.45 -1.54 34 0 0 0 JUL20 48.00 C 8.58 8.58 8.58 8.58 -1.43 42 15 30 +15 JUL20 49.00 C 7.61 7.61 7.61 7.61 -1.35 39 15 30 +15 JUL20 50.00 C 7.32 7.32 6.65 6.65 -1.35 37 45 122 0 JUL20 52.50 C 4.80 4.80 4.80 4.42 -1.26 33 2 1,178 0 JUL20 55.00 C 3.29 3.29 2.43 2.50 -1.18 30 198 3,627 -8 JUL20 57.50 C 1.86 1.92 1.30 1.30 -0.83 31 486 4,697 -140 JUL20 60.00 C 1.30 1.35 0.60 0.65 -0.54 33 1,089 6,412 -175 JUL20 62.50 C 0.55 0.55 0.31 0.31 -0.32 34 748 1,658 +249 JUL20 65.00 C 0.28 0.28 0.14 0.15 -0.20 36 207 1,901 -36 JUL20 67.50 C 0.00 0.00 0.00 0.08 -0.10 39 0 939 0 JUL20 70.00 C 0.04 0.04 0.04 0.04 -0.06 40 15 892 +15 JUL20 72.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 135 0 JUL20 75.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 39 0 JUL20 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 117 0 JUL20 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0 JUL20 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUL20 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUL20 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUL20 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 500 0 JUL20 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 500 0 AUG20 39.00 C 0.00 0.00 0.00 17.45 -1.54 38 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 16.45 -1.55 35 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 15.45 -1.55 32 0 0 0 AUG20 42.00 C 0.00 0.00 0.00 14.46 -1.54 33 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 13.47 -1.54 33 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 12.49 -1.53 33 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 11.51 -1.52 32 0 0 0 AUG20 46.00 C 0.00 0.00 0.00 10.55 -1.51 32 0 15 0 AUG20 47.00 C 0.00 0.00 0.00 9.59 -1.50 31 0 15 0 AUG20 48.00 C 0.00 0.00 0.00 8.76 -1.35 34 0 60 0 AUG20 49.00 C 0.00 0.00 0.00 7.81 -1.37 32 0 60 0 AUG20 50.00 C 0.00 0.00 0.00 6.92 -1.40 31 0 143 0 AUG20 52.50 C 0.00 0.00 0.00 4.94 -1.21 31 0 409 0 AUG20 55.00 C 3.82 3.82 3.48 3.14 -1.20 28 34 1,164 0 AUG20 57.50 C 0.00 0.00 0.00 1.77 -1.09 27 0 1,888 0 AUG20 60.00 C 1.68 1.70 1.32 0.91 -0.73 26 177 2,913 +167 AUG20 62.50 C 1.27 1.27 0.76 0.42 -0.41 26 1,396 2,488 +1,099 AUG20 65.00 C 0.68 0.68 0.45 0.17 -0.18 25 325 675 +37 AUG20 67.50 C 0.36 0.36 0.35 0.08 -0.10 26 25 256 +15 AUG20 70.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 365 0 AUG20 72.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 385 0 AUG20 75.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 248 0 AUG20 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0 AUG20 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0 AUG20 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0 AUG20 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0 AUG20 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 AUG20 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 20.44 -1.55 37 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 19.44 -1.55 33 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 18.44 -1.55 0 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 17.45 -1.54 36 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 16.45 -1.55 33 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 15.45 -1.55 31 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 14.46 -1.55 31 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 13.48 -1.54 32 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 12.50 -1.53 31 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 11.54 -1.51 32 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 10.58 -1.51 31 0 0 0 SEP20 47.00 C 0.00 0.00 0.00 9.65 -1.49 31 0 15 0 SEP20 48.00 C 0.00 0.00 0.00 8.76 -1.40 31 0 30 0 SEP20 49.00 C 7.98 7.98 7.98 7.98 -1.27 33 15 30 0 SEP20 50.00 C 0.00 0.00 0.00 7.04 -1.34 31 0 488 0 SEP20 52.50 C 0.00 0.00 0.00 5.25 -1.08 32 0 511 0 SEP20 55.00 C 4.19 4.19 3.84 3.62 -0.95 31 1,000 6,939 +763 SEP20 57.50 C 2.43 2.45 2.43 2.35 -0.86 30 6 5,489 +1 SEP20 60.00 C 1.99 1.99 1.90 1.51 -0.62 30 110 9,544 0 SEP20 62.50 C 1.28 1.30 1.18 0.95 -0.47 30 136 8,751 -48 SEP20 65.00 C 0.95 0.95 0.71 0.58 -0.30 30 1,125 3,741 +559 SEP20 67.50 C 0.52 0.52 0.52 0.35 -0.18 30 4,182 6,901 +3,863 SEP20 70.00 C 0.40 0.40 0.40 0.21 -0.11 31 13 1,166 0 SEP20 72.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 282 0 SEP20 75.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 403 0 SEP20 77.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 132 0 SEP20 80.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 175 0 SEP20 82.50 C 0.00 0.00 0.00 0.02 0.00 33 0 120 0 SEP20 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0 SEP20 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0 SEP20 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 203 0 SEP20 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 445 0 SEP20 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0 SEP20 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP20 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 796 0 OCT20 39.00 C 0.00 0.00 0.00 17.45 -1.55 34 0 0 0 OCT20 40.00 C 0.00 0.00 0.00 16.45 -1.55 31 0 0 0 OCT20 41.00 C 0.00 0.00 0.00 15.46 -1.55 31 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 14.47 -1.55 31 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 13.49 -1.54 31 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 12.51 -1.55 30 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 11.55 -1.54 30 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 10.62 -1.52 30 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 9.71 -1.49 30 0 15 0 OCT20 48.00 C 0.00 0.00 0.00 8.88 -1.40 31 0 1 0 OCT20 49.00 C 8.16 8.16 8.16 8.16 -1.23 33 15 45 +15 OCT20 50.00 C 0.00 0.00 0.00 7.21 -1.31 30 0 30 0 OCT20 52.50 C 0.00 0.00 0.00 5.50 -1.08 31 0 89 0 OCT20 55.00 C 0.00 0.00 0.00 3.96 -0.90 30 0 1,255 0 OCT20 57.50 C 0.00 0.00 0.00 2.77 -0.74 30 0 86 0 OCT20 60.00 C 2.40 2.40 1.99 1.90 -0.62 29 270 1,355 -40 OCT20 62.50 C 1.60 1.67 1.54 1.27 -0.48 29 740 2,380 +640 OCT20 65.00 C 1.02 1.02 1.02 0.84 -0.36 29 17 141 +17 OCT20 67.50 C 0.82 0.82 0.82 0.55 -0.26 30 100 620 +100 OCT20 70.00 C 0.00 0.00 0.00 0.35 -0.19 29 0 51 0 OCT20 72.50 C 0.00 0.00 0.00 0.22 -0.14 30 0 2 0 OCT20 75.00 C 0.00 0.00 0.00 0.14 -0.09 30 0 0 0 OCT20 77.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 8 0 OCT20 80.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 1 0 OCT20 82.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0 OCT20 85.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0 OCT20 87.50 C 0.00 0.00 0.00 0.01 - 30 0 0 - DEC20 36.00 C 0.00 0.00 0.00 20.44 -1.55 32 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 19.44 -1.55 29 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 18.44 -1.55 0 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 17.45 -1.55 30 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 16.46 -1.54 30 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 15.47 -1.55 29 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 14.50 -1.53 30 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 13.53 -1.53 30 0 0 0 DEC20 44.00 C 0.00 0.00 0.00 12.59 -1.51 29 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 11.67 -1.49 30 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 10.77 -1.47 29 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 9.91 -1.43 29 0 15 0 DEC20 48.00 C 0.00 0.00 0.00 9.12 -1.42 30 0 15 0 DEC20 49.00 C 0.00 0.00 0.00 8.45 -1.29 31 0 48 0 DEC20 50.00 C 0.00 0.00 0.00 7.65 -1.23 30 0 175 0 DEC20 52.50 C 0.00 0.00 0.00 6.07 -0.99 30 0 1,121 0 DEC20 55.00 C 0.00 0.00 0.00 4.65 -0.83 29 0 1,439 0 DEC20 57.50 C 0.00 0.00 0.00 3.50 -0.74 29 0 920 0 DEC20 60.00 C 3.16 3.16 2.70 2.66 -0.60 29 143 4,093 +32 DEC20 62.50 C 0.00 0.00 0.00 2.00 -0.47 29 0 2,218 0 DEC20 65.00 C 1.90 1.90 1.90 1.49 -0.37 29 76 1,378 +60 DEC20 67.50 C 0.00 0.00 0.00 1.11 -0.28 30 0 334 0 DEC20 70.00 C 1.05 1.05 1.05 0.83 -0.20 30 100 1,419 0 DEC20 72.50 C 0.75 0.75 0.75 0.62 -0.13 30 15 176 +15 DEC20 75.00 C 0.00 0.00 0.00 0.46 -0.09 30 0 234 0 DEC20 77.50 C 0.00 0.00 0.00 0.33 -0.08 31 0 260 0 DEC20 80.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 473 0 DEC20 82.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 1,471 0 DEC20 85.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 168 0 DEC20 87.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 44 0 DEC20 90.00 C 0.00 0.00 0.00 0.08 0.00 32 0 340 0 DEC20 92.50 C 0.00 0.00 0.00 0.06 0.00 32 0 143 0 DEC20 95.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0 DEC20 97.50 C 0.00 0.00 0.00 0.04 0.00 33 0 69 0 DEC20 100.00 C 0.00 0.00 0.00 0.03 0.00 33 0 105 0 MAR21 36.00 C 0.00 0.00 0.00 20.44 -1.55 29 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 19.44 -1.55 27 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 18.45 -1.55 29 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 17.47 -1.54 30 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 16.49 -1.54 29 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 15.52 -1.54 29 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 14.59 -1.51 29 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 13.65 -1.51 29 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 12.77 -1.47 29 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 11.89 -1.46 29 0 8 0 MAR21 46.00 C 0.00 0.00 0.00 11.09 -1.38 29 0 3 0 MAR21 47.00 C 0.00 0.00 0.00 10.28 -1.37 28 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 9.62 -1.32 29 0 0 0 MAR21 49.00 C 0.00 0.00 0.00 8.95 -1.27 29 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 8.27 -1.24 29 0 21 0 MAR21 52.50 C 0.00 0.00 0.00 6.85 -1.02 29 0 65 0 MAR21 55.00 C 0.00 0.00 0.00 5.51 -0.82 29 0 281 0 MAR21 57.50 C 0.00 0.00 0.00 4.39 -0.73 28 0 221 0 MAR21 60.00 C 0.00 0.00 0.00 3.51 -0.62 28 0 401 0 MAR21 62.50 C 0.00 0.00 0.00 2.79 -0.49 28 0 1,403 0 MAR21 65.00 C 0.00 0.00 0.00 2.20 -0.39 28 0 384 0 MAR21 67.50 C 0.00 0.00 0.00 1.72 -0.32 28 0 502 0 MAR21 70.00 C 0.00 0.00 0.00 1.32 -0.28 28 0 115 0 MAR21 72.50 C 1.40 1.41 1.27 1.04 -0.20 28 45 803 +45 MAR21 75.00 C 1.16 1.17 1.16 0.80 -0.15 28 115 2,347 +115 MAR21 77.50 C 0.00 0.00 0.00 0.61 -0.13 28 0 20 0 MAR21 80.00 C 0.00 0.00 0.00 0.47 -0.09 28 0 114 0 MAR21 82.50 C 0.00 0.00 0.00 0.36 -0.06 28 0 32 0 MAR21 85.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 30 0 MAR21 87.50 C 0.00 0.00 0.00 0.21 -0.03 29 0 30 0 MAR21 90.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 30 0 MAR21 92.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 50 0 JUN21 39.00 C 0.00 0.00 0.00 17.52 -1.52 29 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 16.59 -1.49 29 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 15.66 -1.49 29 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 14.79 -1.42 29 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 13.92 -1.42 29 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 13.11 -1.36 29 0 0 0 JUN21 45.00 C 12.28 12.28 12.28 12.33 -1.32 29 8 8 0 JUN21 46.00 C 0.00 0.00 0.00 11.58 -1.28 29 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 10.88 -1.22 29 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 10.01 -1.24 27 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 9.32 -1.24 27 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 8.89 -0.96 28 0 31 0 JUN21 52.50 C 0.00 0.00 0.00 7.42 -0.85 28 0 80 0 JUN21 55.00 C 6.16 6.16 6.16 6.13 -0.84 27 10 46 0 JUN21 57.50 C 5.00 5.00 5.00 5.11 -0.71 27 1 32 +1 JUN21 60.00 C 4.08 4.08 4.08 4.27 -0.62 28 4 259 0 JUN21 62.50 C 0.00 0.00 0.00 3.55 -0.57 28 0 26 0 JUN21 65.00 C 0.00 0.00 0.00 2.92 -0.54 28 0 138 0 JUN21 67.50 C 0.00 0.00 0.00 2.43 -0.46 28 0 17 0 JUN21 70.00 C 0.00 0.00 0.00 2.00 -0.43 28 0 207 0 JUN21 72.50 C 0.00 0.00 0.00 1.65 -0.39 28 0 119 0 JUN21 75.00 C 1.40 1.40 1.40 1.36 -0.34 29 2 36 +2 JUN21 77.50 C 0.00 0.00 0.00 1.16 -0.28 29 0 49 0 JUN21 80.00 C 0.00 0.00 0.00 0.93 -0.27 29 0 100 0 JUN21 82.50 C 0.00 0.00 0.00 0.78 -0.24 29 0 200 0 JUN21 85.00 C 0.00 0.00 0.00 0.66 -0.20 29 0 0 0 JUN21 87.50 C 0.00 0.00 0.00 0.54 - 30 0 0 - TOTAL CALL 13,025 111,598 +7,393 JUL20 39.00 P 0.02 0.02 0.02 0.01 0.00 57 200 200 +190 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 195 0 JUL20 41.00 P 0.02 0.03 0.02 0.01 0.00 49 180 390 +180 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0 JUL20 43.00 P 0.03 0.03 0.03 0.01 0.00 43 150 469 +100 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 525 0 JUL20 46.00 P 0.00 0.00 0.00 0.02 0.00 36 0 371 0 JUL20 47.00 P 0.07 0.07 0.07 0.03 0.00 34 34 266 0 JUL20 48.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 481 0 JUL20 49.00 P 0.10 0.10 0.10 0.08 +0.01 33 20 1,964 0 JUL20 50.00 P 0.15 0.16 0.13 0.14 +0.03 32 450 1,413 -410 JUL20 52.50 P 0.32 0.45 0.30 0.43 +0.11 31 172 3,903 -13 JUL20 55.00 P 0.86 1.19 0.86 1.10 +0.29 30 323 2,234 +55 JUL20 57.50 P 1.67 2.45 1.67 2.30 +0.52 29 234 2,883 +181 JUL20 60.00 P 3.53 3.56 3.53 4.15 +0.84 31 20 912 +20 JUL20 62.50 P 0.00 0.00 0.00 6.44 +1.19 36 0 751 0 JUL20 65.00 P 0.00 0.00 0.00 8.74 +1.22 37 0 38 0 JUL20 67.50 P 0.00 0.00 0.00 11.22 +1.41 43 0 40 0 JUL20 70.00 P 0.00 0.00 0.00 13.68 +1.45 47 0 33 0 JUL20 72.50 P 0.00 0.00 0.00 16.11 +1.53 43 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 18.60 +1.54 0 0 1 0 JUL20 77.50 P 0.00 0.00 0.00 21.10 +1.55 0 0 46 0 JUL20 80.00 P 0.00 0.00 0.00 23.60 +1.55 0 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 26.10 +1.55 0 0 0 0 JUL20 85.00 P 0.00 0.00 0.00 28.60 +1.55 0 0 0 0 JUL20 87.50 P 0.00 0.00 0.00 31.10 +1.55 0 0 0 0 JUL20 90.00 P 0.00 0.00 0.00 33.60 +1.55 0 0 0 0 JUL20 92.50 P 0.00 0.00 0.00 36.10 +1.55 0 0 0 0 AUG20 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 193 0 AUG20 40.00 P 0.06 0.06 0.06 0.02 +0.01 35 50 680 +50 AUG20 41.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 100 0 AUG20 42.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 30 0 AUG20 43.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 135 0 AUG20 44.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 351 0 AUG20 45.00 P 0.00 0.00 0.00 0.14 +0.06 33 0 45 0 AUG20 46.00 P 0.00 0.00 0.00 0.19 +0.07 32 0 117 0 AUG20 47.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 169 0 AUG20 48.00 P 0.00 0.00 0.00 0.37 +0.11 31 0 167 0 AUG20 49.00 P 0.00 0.00 0.00 0.49 +0.14 30 0 492 0 AUG20 50.00 P 0.54 0.54 0.54 0.66 +0.18 29 4 1,286 0 AUG20 52.50 P 1.03 1.10 0.93 1.27 +0.28 28 114 1,564 +73 AUG20 55.00 P 1.83 1.83 1.83 2.24 +0.43 26 42 897 0 AUG20 57.50 P 3.00 3.42 3.00 3.62 +0.63 24 170 1,017 +50 AUG20 60.00 P 5.05 5.09 4.98 5.46 +0.97 23 172 600 -114 AUG20 62.50 P 0.00 0.00 0.00 7.56 +1.23 15 0 236 0 AUG20 65.00 P 0.00 0.00 0.00 9.83 +1.40 0 0 204 0 AUG20 67.50 P 0.00 0.00 0.00 12.19 +1.47 0 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 14.59 +1.50 0 0 30 0 AUG20 72.50 P 15.79 15.79 15.79 17.53 +1.55 19 27 21 +21 AUG20 75.00 P 0.00 0.00 0.00 20.03 +1.55 27 0 1 0 AUG20 77.50 P 0.00 0.00 0.00 22.52 +1.55 0 0 3 0 AUG20 80.00 P 0.00 0.00 0.00 25.02 +1.55 0 0 84 0 AUG20 82.50 P 0.00 0.00 0.00 27.52 +1.55 32 0 0 0 AUG20 85.00 P 0.00 0.00 0.00 30.02 +1.56 38 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 32.51 +1.55 0 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 35.01 +1.55 0 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 37.51 +1.55 42 0 0 0 SEP20 36.00 P 0.07 0.07 0.07 0.01 0.00 33 50 715 -50 SEP20 37.00 P 0.08 0.08 0.08 0.02 +0.01 34 37 699 -37 SEP20 38.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 320 0 SEP20 39.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 505 0 SEP20 40.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 360 0 SEP20 41.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 150 0 SEP20 42.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 381 0 SEP20 43.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 271 0 SEP20 44.00 P 0.00 0.00 0.00 0.26 +0.08 32 0 271 0 SEP20 45.00 P 0.00 0.00 0.00 0.35 +0.10 32 0 194 0 SEP20 46.00 P 0.00 0.00 0.00 0.45 +0.11 31 0 411 0 SEP20 47.00 P 0.00 0.00 0.00 0.58 +0.13 31 0 216 0 SEP20 48.00 P 0.00 0.00 0.00 0.75 +0.16 30 0 633 0 SEP20 49.00 P 0.00 0.00 0.00 0.95 +0.22 30 0 428 0 SEP20 50.00 P 1.02 1.08 1.02 1.19 +0.27 30 10 1,973 +4 SEP20 52.50 P 1.75 1.83 1.75 1.99 +0.40 29 19 2,522 -17 SEP20 55.00 P 2.73 2.87 2.73 3.06 +0.55 29 10 8,582 0 SEP20 57.50 P 4.20 4.44 4.19 4.45 +0.64 28 125 2,311 +110 SEP20 60.00 P 5.38 6.29 5.29 6.25 +0.91 28 263 1,620 +167 SEP20 62.50 P 0.00 0.00 0.00 8.26 +1.06 28 0 1,051 0 SEP20 65.00 P 0.00 0.00 0.00 10.43 +1.21 28 0 699 0 SEP20 67.50 P 0.00 0.00 0.00 12.70 +1.14 26 0 331 0 SEP20 70.00 P 0.00 0.00 0.00 15.05 +1.38 21 0 121 0 SEP20 72.50 P 0.00 0.00 0.00 17.64 +1.50 31 0 79 0 SEP20 75.00 P 0.00 0.00 0.00 20.09 +1.52 31 0 68 0 SEP20 77.50 P 0.00 0.00 0.00 22.56 +1.54 31 0 16 0 SEP20 80.00 P 0.00 0.00 0.00 25.04 +1.54 31 0 78 0 SEP20 82.50 P 0.00 0.00 0.00 27.53 +1.55 32 0 160 0 SEP20 85.00 P 0.00 0.00 0.00 30.02 +1.55 31 0 1 0 SEP20 87.50 P 0.00 0.00 0.00 32.52 +1.56 34 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 35.01 +1.55 0 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 37.51 +1.55 34 0 0 0 SEP20 95.00 P 0.00 0.00 0.00 40.01 +1.56 38 0 12 0 SEP20 97.50 P 0.00 0.00 0.00 42.50 +1.55 0 0 43 0 SEP20 100.00 P 0.00 0.00 0.00 45.00 +1.55 30 0 0 0 OCT20 39.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0 OCT20 40.00 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0 OCT20 41.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0 OCT20 42.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 40 0 OCT20 43.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 30 0 OCT20 44.00 P 0.00 0.00 0.00 0.39 +0.05 30 0 0 0 OCT20 45.00 P 0.53 0.55 0.53 0.52 +0.08 30 11 16 +1 OCT20 46.00 P 0.00 0.00 0.00 0.66 +0.09 30 0 50 0 OCT20 47.00 P 0.00 0.00 0.00 0.82 +0.12 30 0 50 0 OCT20 48.00 P 0.00 0.00 0.00 1.00 +0.16 30 0 135 0 OCT20 49.00 P 0.00 0.00 0.00 1.25 +0.23 29 0 3 0 OCT20 50.00 P 0.00 0.00 0.00 1.52 +0.27 29 0 0 0 OCT20 52.50 P 2.10 2.10 2.10 2.39 +0.44 29 2 7 +2 OCT20 55.00 P 3.09 3.09 3.09 3.51 +0.61 28 5 296 +5 OCT20 57.50 P 0.00 0.00 0.00 4.92 +0.74 28 0 0 0 OCT20 60.00 P 5.50 6.27 5.50 6.64 +0.92 28 114 114 +114 OCT20 62.50 P 0.00 0.00 0.00 8.62 +1.08 28 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 10.71 +1.19 28 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 12.93 +1.29 28 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 15.22 +1.35 27 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 17.71 +1.42 29 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 20.14 +1.47 30 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 22.59 +1.50 30 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 25.06 +1.52 30 0 0 0 OCT20 82.50 P 0.00 0.00 0.00 27.54 +1.53 30 0 0 0 OCT20 85.00 P 0.00 0.00 0.00 30.03 +1.54 31 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 32.52 - 30 0 0 - DEC20 36.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 360 0 DEC20 37.00 P 0.00 0.00 0.00 0.12 0.00 31 0 175 0 DEC20 38.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 32 0 DEC20 39.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 78 0 DEC20 40.00 P 0.00 0.00 0.00 0.29 +0.03 30 0 64 0 DEC20 41.00 P 0.00 0.00 0.00 0.37 +0.04 30 0 110 0 DEC20 42.00 P 0.00 0.00 0.00 0.48 +0.06 30 0 202 -100 DEC20 43.00 P 0.00 0.00 0.00 0.61 +0.09 30 0 282 -50 DEC20 44.00 P 0.00 0.00 0.00 0.76 +0.11 30 0 150 0 DEC20 45.00 P 0.00 0.00 0.00 0.91 +0.14 30 0 406 0 DEC20 46.00 P 0.00 0.00 0.00 1.08 +0.17 29 0 499 0 DEC20 47.00 P 0.00 0.00 0.00 1.30 +0.21 29 0 160 0 DEC20 48.00 P 0.00 0.00 0.00 1.55 +0.26 29 0 300 0 DEC20 49.00 P 0.00 0.00 0.00 1.83 +0.29 29 0 445 0 DEC20 50.00 P 1.95 1.95 1.95 2.15 +0.36 29 3 1,136 0 DEC20 52.50 P 2.75 2.76 2.75 3.08 +0.49 28 2 2,328 0 DEC20 55.00 P 3.92 3.92 3.92 4.24 +0.65 28 10 676 -10 DEC20 57.50 P 0.00 0.00 0.00 5.62 +0.78 27 0 1,256 0 DEC20 60.00 P 0.00 0.00 0.00 7.32 +0.90 27 0 1,819 0 DEC20 62.50 P 0.00 0.00 0.00 9.19 +1.04 28 0 486 0 DEC20 65.00 P 0.00 0.00 0.00 11.20 +1.13 28 0 590 0 DEC20 67.50 P 0.00 0.00 0.00 13.35 +1.23 28 0 147 0 DEC20 70.00 P 0.00 0.00 0.00 15.57 +1.29 28 0 69 0 DEC20 72.50 P 0.00 0.00 0.00 18.03 +1.43 30 0 67 0 DEC20 75.00 P 0.00 0.00 0.00 20.15 +1.24 25 0 21 0 DEC20 77.50 P 0.00 0.00 0.00 22.77 +1.49 30 0 60 0 DEC20 80.00 P 0.00 0.00 0.00 25.19 +1.51 30 0 31 0 DEC20 82.50 P 0.00 0.00 0.00 27.64 +1.53 31 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 30.10 +1.54 31 0 84 0 DEC20 87.50 P 0.00 0.00 0.00 32.57 +1.54 31 0 89 0 DEC20 90.00 P 0.00 0.00 0.00 35.05 +1.55 32 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 37.53 +1.55 31 0 0 0 DEC20 95.00 P 0.00 0.00 0.00 40.02 +1.55 32 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 42.51 +1.55 32 0 0 0 DEC20 100.00 P 0.00 0.00 0.00 45.01 +1.55 33 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 0.22 0.00 29 0 443 0 MAR21 37.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 200 0 MAR21 38.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 1 0 MAR21 39.00 P 0.00 0.00 0.00 0.46 +0.04 29 0 2 0 MAR21 40.00 P 0.00 0.00 0.00 0.58 +0.05 29 0 8 0 MAR21 41.00 P 0.00 0.00 0.00 0.71 +0.08 29 0 2 0 MAR21 42.00 P 0.00 0.00 0.00 0.86 +0.09 29 0 110 0 MAR21 43.00 P 0.00 0.00 0.00 1.03 +0.12 29 0 201 0 MAR21 44.00 P 0.00 0.00 0.00 1.21 +0.16 29 0 192 0 MAR21 45.00 P 0.00 0.00 0.00 1.39 +0.18 28 0 163 0 MAR21 46.00 P 1.63 1.63 1.63 1.62 +0.22 28 1 277 -1 MAR21 47.00 P 1.76 1.84 1.76 1.88 +0.25 28 3 160 +1 MAR21 48.00 P 0.00 0.00 0.00 2.17 +0.29 28 0 177 0 MAR21 49.00 P 0.00 0.00 0.00 2.50 +0.35 28 0 295 0 MAR21 50.00 P 0.00 0.00 0.00 2.83 +0.37 28 0 1,194 0 MAR21 52.50 P 3.70 3.70 3.70 3.83 +0.51 27 5 585 +5 MAR21 55.00 P 0.00 0.00 0.00 5.02 +0.66 27 0 596 0 MAR21 57.50 P 0.00 0.00 0.00 6.38 +0.76 26 0 264 0 MAR21 60.00 P 0.00 0.00 0.00 8.03 +0.88 27 0 266 0 MAR21 62.50 P 0.00 0.00 0.00 9.86 +1.05 27 0 92 0 MAR21 65.00 P 0.00 0.00 0.00 11.81 +1.11 27 0 74 0 MAR21 67.50 P 0.00 0.00 0.00 13.84 +1.17 27 0 111 0 MAR21 70.00 P 0.00 0.00 0.00 15.95 +1.19 27 0 31 0 MAR21 72.50 P 0.00 0.00 0.00 18.34 +1.37 28 0 2 0 MAR21 75.00 P 0.00 0.00 0.00 20.62 +1.42 28 0 49 0 MAR21 77.50 P 0.00 0.00 0.00 22.94 +1.44 28 0 4 0 MAR21 80.00 P 0.00 0.00 0.00 25.32 +1.47 28 0 32 0 MAR21 82.50 P 0.00 0.00 0.00 27.73 +1.50 28 0 1 0 MAR21 85.00 P 0.00 0.00 0.00 30.16 +1.51 28 0 0 0 MAR21 87.50 P 0.00 0.00 0.00 32.61 +1.53 28 0 0 0 MAR21 90.00 P 0.00 0.00 0.00 35.07 +1.53 28 0 0 0 MAR21 92.50 P 0.00 0.00 0.00 37.55 +1.54 29 0 0 0 JUN21 39.00 P 0.97 0.97 0.97 0.77 +0.12 29 2 12 +2 JUN21 40.00 P 0.00 0.00 0.00 0.93 +0.15 29 0 40 0 JUN21 41.00 P 0.00 0.00 0.00 1.09 +0.15 29 0 6 0 JUN21 42.00 P 0.00 0.00 0.00 1.31 +0.21 29 0 7 0 JUN21 43.00 P 0.00 0.00 0.00 1.52 +0.22 29 0 37 0 JUN21 44.00 P 1.85 1.85 1.85 1.77 +0.26 29 1 2 +1 JUN21 45.00 P 0.00 0.00 0.00 2.05 +0.31 29 0 34 0 JUN21 46.00 P 0.00 0.00 0.00 2.33 +0.31 29 0 13 0 JUN21 47.00 P 0.00 0.00 0.00 2.67 +0.38 29 0 7 0 JUN21 48.00 P 0.00 0.00 0.00 3.02 +0.42 29 0 40 0 JUN21 49.00 P 0.00 0.00 0.00 3.38 +0.43 29 0 601 0 JUN21 50.00 P 0.00 0.00 0.00 3.81 +0.51 29 0 131 0 JUN21 52.50 P 0.00 0.00 0.00 4.94 +0.61 29 0 21 0 JUN21 55.00 P 0.00 0.00 0.00 6.23 +0.71 29 0 86 0 JUN21 57.50 P 0.00 0.00 0.00 7.71 +0.84 29 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 9.09 +0.65 28 0 7 0 JUN21 62.50 P 0.00 0.00 0.00 11.19 +1.00 30 0 17 0 JUN21 65.00 P 0.00 0.00 0.00 13.10 +1.03 30 0 34 0 JUN21 67.50 P 0.00 0.00 0.00 15.16 +1.13 31 0 4 0 JUN21 70.00 P 0.00 0.00 0.00 17.27 +1.17 32 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 18.91 +1.16 29 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 21.12 +1.21 29 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 23.37 +1.23 29 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 25.69 +1.29 29 0 23 0 JUN21 82.50 P 0.00 0.00 0.00 28.02 +1.30 29 0 0 0 JUN21 85.00 P 0.00 0.00 0.00 30.41 +1.35 29 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 32.80 - 29 0 0 - TOTAL PUT 3,035 70,548 +530 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 4.78 JUL20 3.30 C 0.00 0.00 0.00 1.48 -0.09 0 0 0 0 JUL20 3.40 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0 JUL20 3.50 C 0.00 0.00 0.00 1.28 -0.09 0 0 0 0 JUL20 3.60 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0 JUL20 3.70 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 0.99 -0.08 51 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 0.89 -0.09 46 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 0.79 -0.09 41 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.70 -0.09 43 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.61 -0.09 43 0 150 0 JUL20 4.30 C 0.00 0.00 0.00 0.53 -0.08 45 0 166 0 JUL20 4.40 C 0.60 0.60 0.60 0.45 -0.06 44 3 171 -3 JUL20 4.50 C 0.43 0.43 0.38 0.38 -0.07 45 7 464 -4 JUL20 4.60 C 0.00 0.00 0.00 0.30 -0.08 41 0 475 0 JUL20 4.70 C 0.25 0.25 0.25 0.25 -0.06 43 8 379 0 JUL20 4.80 C 0.00 0.00 0.00 0.20 -0.05 43 0 476 0 JUL20 4.90 C 0.21 0.21 0.18 0.16 -0.05 44 139 543 -65 JUL20 5.00 C 0.20 0.20 0.13 0.13 -0.03 45 480 1,663 -110 JUL20 5.25 C 0.10 0.10 0.10 0.07 -0.03 46 25 675 +25 JUL20 5.50 C 0.07 0.07 0.07 0.03 -0.02 44 12 810 0 JUL20 5.75 C 0.03 0.03 0.03 0.02 -0.01 49 20 205 -20 JUL20 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,400 0 JUL20 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUL20 6.50 C 0.01 0.01 0.01 0.01 0.00 64 10 10 +10 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0 JUL20 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 JUL20 7.50 C 0.02 0.02 0.02 0.01 0.00 87 10 10 +10 AUG20 3.30 C 0.00 0.00 0.00 1.49 -0.08 49 0 0 0 AUG20 3.40 C 0.00 0.00 0.00 1.39 -0.09 45 0 0 0 AUG20 3.50 C 0.00 0.00 0.00 1.29 -0.09 42 0 0 0 AUG20 3.60 C 0.00 0.00 0.00 1.19 -0.09 38 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.10 -0.08 42 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 1.01 -0.08 43 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 0.91 -0.09 39 0 0 0 AUG20 4.00 C 0.00 0.00 0.00 0.83 -0.08 42 0 0 0 AUG20 4.10 C 0.00 0.00 0.00 0.74 -0.08 40 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.66 -0.08 40 0 5 0 AUG20 4.30 C 0.00 0.00 0.00 0.59 -0.07 41 0 30 0 AUG20 4.40 C 0.50 0.50 0.50 0.52 -0.07 41 5 2,007 -5 AUG20 4.50 C 0.00 0.00 0.00 0.45 -0.07 40 0 96 0 AUG20 4.60 C 0.00 0.00 0.00 0.38 -0.07 39 0 143 0 AUG20 4.70 C 0.00 0.00 0.00 0.33 -0.05 40 0 503 0 AUG20 4.80 C 0.00 0.00 0.00 0.28 -0.05 39 0 575 0 AUG20 4.90 C 0.00 0.00 0.00 0.24 -0.05 40 0 123 0 AUG20 5.00 C 0.24 0.24 0.23 0.21 -0.03 41 12 411 +12 AUG20 5.25 C 0.18 0.18 0.18 0.14 -0.03 42 3 464 0 AUG20 5.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 1,060 0 AUG20 5.75 C 0.09 0.09 0.08 0.05 -0.02 41 30 109 +25 AUG20 6.00 C 0.06 0.06 0.05 0.03 -0.01 42 10 10 +10 AUG20 6.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 AUG20 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0 AUG20 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0 SEP20 3.00 C 0.00 0.00 0.00 1.79 -0.09 45 0 0 0 SEP20 3.10 C 0.00 0.00 0.00 1.69 -0.09 42 0 0 0 SEP20 3.20 C 0.00 0.00 0.00 1.59 -0.09 39 0 0 0 SEP20 3.30 C 0.00 0.00 0.00 1.49 -0.09 36 0 0 0 SEP20 3.40 C 0.00 0.00 0.00 1.40 -0.08 41 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 1.30 -0.09 38 0 0 0 SEP20 3.60 C 0.00 0.00 0.00 1.21 -0.08 39 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.12 -0.08 40 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.03 -0.08 39 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 0.94 -0.08 38 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.86 -0.07 38 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 0.78 -0.07 38 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.71 -0.06 39 0 0 0 SEP20 4.30 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.57 -0.05 39 0 0 0 SEP20 4.50 C 0.00 0.00 0.00 0.51 -0.05 39 0 2 0 SEP20 4.60 C 0.00 0.00 0.00 0.44 -0.06 37 0 3 0 SEP20 4.70 C 0.00 0.00 0.00 0.39 -0.05 38 0 0 0 SEP20 4.80 C 0.35 0.35 0.35 0.34 -0.05 37 3 3 +3 SEP20 4.90 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0 SEP20 5.00 C 0.36 0.36 0.28 0.26 -0.04 38 6 65 +3 SEP20 5.25 C 0.00 0.00 0.00 0.19 -0.02 39 0 33 0 SEP20 5.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 500 0 SEP20 5.75 C 0.12 0.12 0.12 0.09 -0.01 39 500 1,000 +498 SEP20 6.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 1,100 0 SEP20 6.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0 SEP20 6.50 C 0.00 0.00 0.00 0.03 0.00 41 0 784 0 SEP20 6.75 C 0.00 0.00 0.00 0.02 0.00 41 0 60 0 SEP20 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0 SEP20 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0 SEP20 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP20 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0 SEP20 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0 SEP20 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0 SEP20 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0 SEP20 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,200 0 SEP20 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0 SEP20 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0 SEP20 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0 SEP20 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0 SEP20 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0 SEP20 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0 SEP20 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0 SEP20 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0 OCT20 3.30 C 0.00 0.00 0.00 1.50 -0.09 37 0 0 0 OCT20 3.40 C 0.00 0.00 0.00 1.41 -0.08 39 0 0 0 OCT20 3.50 C 0.00 0.00 0.00 1.32 -0.08 39 0 0 0 OCT20 3.60 C 0.00 0.00 0.00 1.23 -0.07 39 0 0 0 OCT20 3.70 C 0.00 0.00 0.00 1.14 -0.07 38 0 0 0 OCT20 3.80 C 0.00 0.00 0.00 1.05 -0.07 37 0 0 0 OCT20 3.90 C 0.00 0.00 0.00 0.97 -0.07 38 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 0.89 -0.07 37 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 0.82 -0.06 38 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.75 -0.05 38 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.68 -0.05 38 0 30 0 OCT20 4.40 C 0.00 0.00 0.00 0.61 -0.05 37 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.56 -0.04 38 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.49 -0.05 37 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.39 -0.04 37 0 0 0 OCT20 4.90 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 13 0 OCT20 5.25 C 0.00 0.00 0.00 0.23 -0.02 37 0 10 0 OCT20 5.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 15 0 OCT20 5.75 C 0.00 0.00 0.00 0.13 0.00 39 0 11 0 OCT20 6.00 C 0.00 0.00 0.00 0.09 - 38 0 0 - OCT20 6.25 C 0.00 0.00 0.00 0.06 - 38 0 0 - OCT20 6.50 C 0.00 0.00 0.00 0.05 - 40 0 0 - OCT20 6.75 C 0.00 0.00 0.00 0.03 - 38 0 0 - OCT20 7.00 C 0.00 0.00 0.00 0.02 - 38 0 0 - DEC20 3.00 C 0.00 0.00 0.00 1.80 -0.09 34 0 0 0 DEC20 3.10 C 0.00 0.00 0.00 1.71 -0.08 37 0 0 0 DEC20 3.20 C 0.00 0.00 0.00 1.62 -0.08 38 0 0 0 DEC20 3.30 C 0.00 0.00 0.00 1.52 -0.08 35 0 0 0 DEC20 3.40 C 0.00 0.00 0.00 1.43 -0.08 35 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 1.35 -0.07 37 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 1.26 -0.07 36 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 1.18 -0.07 36 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.10 -0.06 36 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 1.02 -0.06 36 0 30 0 DEC20 4.00 C 0.00 0.00 0.00 0.95 -0.06 36 0 31 0 DEC20 4.10 C 0.00 0.00 0.00 0.88 -0.05 36 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 0.81 -0.05 36 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.75 -0.04 36 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.69 -0.04 36 0 30 0 DEC20 4.50 C 0.00 0.00 0.00 0.63 -0.04 36 0 71 0 DEC20 4.60 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0 DEC20 4.70 C 0.00 0.00 0.00 0.52 -0.04 35 0 135 0 DEC20 4.80 C 0.00 0.00 0.00 0.47 -0.04 35 0 60 0 DEC20 4.90 C 0.00 0.00 0.00 0.43 -0.03 35 0 30 0 DEC20 5.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 79 0 DEC20 5.25 C 0.00 0.00 0.00 0.31 -0.02 36 0 212 0 DEC20 5.50 C 0.24 0.24 0.24 0.25 0.00 37 64 96 0 DEC20 5.75 C 0.00 0.00 0.00 0.19 -0.01 37 0 112 0 DEC20 6.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 79 0 DEC20 6.25 C 0.00 0.00 0.00 0.11 0.00 37 0 23 0 DEC20 6.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0 DEC20 6.75 C 0.00 0.00 0.00 0.06 0.00 36 0 3 0 DEC20 7.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 19 0 DEC20 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 36 0 DEC20 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 34 0 DEC20 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0 DEC20 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0 DEC20 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0 DEC20 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0 DEC20 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0 DEC20 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC20 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0 MAR21 3.00 C 0.00 0.00 0.00 1.83 -0.08 36 0 0 0 MAR21 3.10 C 0.00 0.00 0.00 1.74 -0.08 36 0 0 0 MAR21 3.20 C 0.00 0.00 0.00 1.65 -0.07 36 0 0 0 MAR21 3.30 C 0.00 0.00 0.00 1.56 -0.08 35 0 0 0 MAR21 3.40 C 0.00 0.00 0.00 1.48 -0.07 36 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 1.40 -0.06 36 0 0 0 MAR21 3.60 C 0.00 0.00 0.00 1.32 -0.06 36 0 0 0 MAR21 3.70 C 0.00 0.00 0.00 1.24 -0.06 35 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.17 -0.05 36 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 1.03 -0.05 36 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 0.96 -0.05 35 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 0.90 -0.04 36 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 0.84 -0.04 35 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 0.78 -0.04 35 0 30 0 MAR21 4.50 C 0.00 0.00 0.00 0.73 -0.03 35 0 1 0 MAR21 4.60 C 0.00 0.00 0.00 0.68 -0.03 36 0 12 0 MAR21 4.70 C 0.00 0.00 0.00 0.62 -0.04 35 0 0 0 MAR21 4.80 C 0.00 0.00 0.00 0.57 -0.04 34 0 123 0 MAR21 4.90 C 0.00 0.00 0.00 0.53 -0.03 35 0 5 0 MAR21 5.00 C 0.00 0.00 0.00 0.49 -0.03 35 0 75 0 MAR21 5.25 C 0.00 0.00 0.00 0.40 -0.02 35 0 0 0 MAR21 5.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 36 0 MAR21 5.75 C 0.00 0.00 0.00 0.27 -0.01 35 0 31 0 MAR21 6.00 C 0.00 0.00 0.00 0.22 0.00 35 0 35 0 MAR21 6.25 C 0.00 0.00 0.00 0.18 0.00 35 0 31 0 MAR21 6.50 C 0.00 0.00 0.00 0.14 0.00 35 0 30 0 MAR21 6.75 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0 MAR21 7.25 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0 MAR21 7.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0 MAR21 7.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0 MAR21 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0 MAR21 8.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0 JUN21 3.30 C 0.00 0.00 0.00 1.58 -0.06 35 0 0 0 JUN21 3.40 C 0.00 0.00 0.00 1.50 -0.06 35 0 0 0 JUN21 3.50 C 0.00 0.00 0.00 1.42 -0.05 35 0 0 0 JUN21 3.60 C 0.00 0.00 0.00 1.35 -0.04 36 0 0 0 JUN21 3.70 C 0.00 0.00 0.00 1.27 -0.04 35 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.20 -0.04 35 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.13 -0.03 35 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 1.07 -0.02 36 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 1.00 -0.02 35 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 0.94 -0.02 35 0 30 0 JUN21 4.30 C 0.00 0.00 0.00 0.88 -0.02 35 0 2 0 JUN21 4.40 C 0.00 0.00 0.00 0.83 -0.01 35 0 0 0 JUN21 4.50 C 0.00 0.00 0.00 0.78 0.00 35 0 2 0 JUN21 4.60 C 0.76 0.76 0.76 0.75 +0.02 37 15 45 +15 JUN21 4.70 C 0.00 0.00 0.00 0.67 -0.03 35 0 8 0 JUN21 4.80 C 0.00 0.00 0.00 0.66 +0.01 36 0 3 0 JUN21 4.90 C 0.00 0.00 0.00 0.59 -0.02 35 0 0 0 JUN21 5.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 0 0 JUN21 5.25 C 0.00 0.00 0.00 0.46 0.00 35 0 0 0 JUN21 5.50 C 0.00 0.00 0.00 0.39 +0.01 35 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 0.33 +0.02 35 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 0.19 - 35 0 0 - JUN21 6.75 C 0.00 0.00 0.00 0.16 - 36 0 0 - JUN21 7.00 C 0.00 0.00 0.00 0.13 - 35 0 0 - TOTAL CALL 1,362 20,381 +404 JUL20 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUL20 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 600 0 JUL20 3.50 P 0.01 0.01 0.01 0.01 0.00 69 20 45 +20 JUL20 3.60 P 0.01 0.01 0.01 0.01 0.00 63 30 89 +30 JUL20 3.70 P 0.02 0.02 0.02 0.01 0.00 58 30 4 -30 JUL20 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 112 0 JUL20 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0 JUL20 4.10 P 0.00 0.00 0.00 0.02 0.00 45 0 23 0 JUL20 4.20 P 0.00 0.00 0.00 0.04 +0.01 48 0 99 0 JUL20 4.30 P 0.05 0.05 0.05 0.05 +0.01 45 230 344 +217 JUL20 4.40 P 0.00 0.00 0.00 0.07 +0.01 45 0 404 0 JUL20 4.50 P 0.09 0.10 0.09 0.10 +0.03 45 90 146 +58 JUL20 4.60 P 0.12 0.14 0.11 0.14 +0.04 46 218 224 +208 JUL20 4.70 P 0.00 0.00 0.00 0.18 +0.04 46 0 220 0 JUL20 4.80 P 0.21 0.21 0.21 0.23 +0.05 46 30 216 +30 JUL20 4.90 P 0.00 0.00 0.00 0.29 +0.05 46 0 413 0 JUL20 5.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 0 0 JUL20 5.25 P 0.00 0.00 0.00 0.53 +0.06 44 0 0 0 JUL20 5.50 P 0.00 0.00 0.00 0.75 +0.08 45 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.98 +0.08 44 0 0 0 JUL20 6.00 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0 JUL20 6.25 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.97 +0.09 0 0 160 0 JUL20 7.00 P 0.00 0.00 0.00 2.22 +0.09 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.47 +0.09 0 0 0 0 JUL20 7.50 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0 AUG20 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 AUG20 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0 AUG20 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0 AUG20 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0 AUG20 3.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0 AUG20 3.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 130 0 AUG20 3.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 105 0 AUG20 4.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 92 0 AUG20 4.10 P 0.07 0.07 0.07 0.06 +0.01 41 183 306 +183 AUG20 4.20 P 0.00 0.00 0.00 0.08 +0.01 41 0 1 0 AUG20 4.30 P 0.00 0.00 0.00 0.11 +0.02 42 0 209 0 AUG20 4.40 P 0.00 0.00 0.00 0.14 +0.03 42 0 2,089 0 AUG20 4.50 P 0.00 0.00 0.00 0.17 +0.03 41 0 87 0 AUG20 4.60 P 0.00 0.00 0.00 0.22 +0.04 43 0 0 0 AUG20 4.70 P 0.21 0.21 0.21 0.26 +0.04 42 5 5 +5 AUG20 4.80 P 0.00 0.00 0.00 0.32 +0.06 43 0 40 0 AUG20 4.90 P 0.00 0.00 0.00 0.38 +0.06 43 0 18 0 AUG20 5.00 P 0.00 0.00 0.00 0.43 +0.05 42 0 0 0 AUG20 5.25 P 0.00 0.00 0.00 0.60 +0.06 41 0 0 0 AUG20 5.50 P 0.00 0.00 0.00 0.80 +0.07 41 0 3 0 AUG20 5.75 P 0.00 0.00 0.00 1.01 +0.07 40 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.24 +0.08 40 0 0 0 AUG20 6.25 P 0.00 0.00 0.00 1.48 +0.08 40 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 2.22 +0.09 0 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.47 +0.07 0 0 500 0 SEP20 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0 SEP20 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 SEP20 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0 SEP20 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP20 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0 SEP20 3.60 P 0.00 0.00 0.00 0.02 +0.01 38 0 130 0 SEP20 3.70 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0 SEP20 3.80 P 0.00 0.00 0.00 0.05 +0.02 41 0 30 0 SEP20 3.90 P 0.00 0.00 0.00 0.06 +0.02 39 0 20 0 SEP20 4.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 400 0 SEP20 4.10 P 0.00 0.00 0.00 0.10 +0.02 40 0 30 0 SEP20 4.20 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0 SEP20 4.30 P 0.00 0.00 0.00 0.15 +0.03 39 0 259 0 SEP20 4.40 P 0.00 0.00 0.00 0.19 +0.04 39 0 135 0 SEP20 4.50 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0 SEP20 4.60 P 0.00 0.00 0.00 0.27 +0.04 39 0 0 0 SEP20 4.70 P 0.00 0.00 0.00 0.32 +0.05 39 0 10 0 SEP20 4.80 P 0.00 0.00 0.00 0.37 +0.06 39 0 0 0 SEP20 4.90 P 0.00 0.00 0.00 0.43 +0.07 40 0 0 0 SEP20 5.00 P 0.00 0.00 0.00 0.49 +0.07 40 0 90 0 SEP20 5.25 P 0.00 0.00 0.00 0.65 +0.07 39 0 0 0 SEP20 5.50 P 0.00 0.00 0.00 0.84 +0.08 39 0 50 0 SEP20 5.75 P 0.00 0.00 0.00 1.05 +0.08 39 0 0 0 SEP20 6.00 P 0.00 0.00 0.00 1.27 +0.09 39 0 1 0 SEP20 6.25 P 0.00 0.00 0.00 1.50 +0.09 39 0 0 0 SEP20 6.50 P 0.00 0.00 0.00 1.74 +0.09 40 0 33 0 SEP20 6.75 P 0.00 0.00 0.00 1.98 +0.09 40 0 0 0 SEP20 7.00 P 0.00 0.00 0.00 2.22 +0.09 0 0 54 0 SEP20 7.25 P 0.00 0.00 0.00 2.47 +0.07 0 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0 SEP20 7.75 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0 SEP20 8.00 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0 SEP20 8.25 P 0.00 0.00 0.00 3.47 +0.09 0 0 0 0 SEP20 8.50 P 0.00 0.00 0.00 3.72 +0.09 0 0 0 0 SEP20 8.75 P 0.00 0.00 0.00 3.97 +0.09 0 0 0 0 SEP20 9.00 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0 SEP20 9.25 P 0.00 0.00 0.00 4.47 +0.09 0 0 0 0 SEP20 9.50 P 0.00 0.00 0.00 4.72 +0.09 0 0 0 0 SEP20 9.75 P 0.00 0.00 0.00 4.97 +0.09 0 0 0 0 SEP20 10.00 P 0.00 0.00 0.00 5.22 +0.09 0 0 0 0 SEP20 10.50 P 0.00 0.00 0.00 5.72 +0.09 0 0 0 0 SEP20 11.00 P 0.00 0.00 0.00 6.22 +0.09 0 0 0 0 SEP20 11.50 P 0.00 0.00 0.00 6.72 +0.09 0 0 0 0 SEP20 12.00 P 0.00 0.00 0.00 7.22 +0.09 0 0 7 0 OCT20 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 OCT20 3.40 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0 OCT20 3.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0 OCT20 3.60 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0 OCT20 3.70 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0 OCT20 3.80 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0 OCT20 4.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0 OCT20 4.10 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.19 +0.04 38 0 0 0 OCT20 4.40 P 0.00 0.00 0.00 0.23 +0.04 38 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.27 +0.05 38 0 0 0 OCT20 4.60 P 0.00 0.00 0.00 0.32 +0.06 39 0 0 0 OCT20 4.70 P 0.00 0.00 0.00 0.37 +0.07 39 0 0 0 OCT20 4.80 P 0.00 0.00 0.00 0.42 +0.06 39 0 0 0 OCT20 4.90 P 0.00 0.00 0.00 0.48 +0.07 39 0 5 0 OCT20 5.00 P 0.00 0.00 0.00 0.54 +0.08 39 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.69 +0.07 37 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.88 +0.08 38 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 1.08 +0.08 38 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.29 - 37 0 0 - OCT20 6.25 P 0.00 0.00 0.00 1.52 - 38 0 0 - OCT20 6.50 P 0.00 0.00 0.00 1.75 - 38 0 0 - OCT20 6.75 P 0.00 0.00 0.00 1.99 - 38 0 0 - OCT20 7.00 P 0.00 0.00 0.00 2.23 - 38 0 0 - DEC20 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 DEC20 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC20 3.20 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0 DEC20 3.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0 DEC20 3.40 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0 DEC20 3.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 DEC20 3.60 P 0.00 0.00 0.00 0.07 +0.02 36 0 10 0 DEC20 3.70 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 0.11 +0.03 37 0 30 0 DEC20 3.90 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0 DEC20 4.00 P 0.00 0.00 0.00 0.16 +0.04 37 0 0 0 DEC20 4.10 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0 DEC20 4.20 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0 DEC20 4.30 P 0.00 0.00 0.00 0.26 +0.04 37 0 0 0 DEC20 4.40 P 0.00 0.00 0.00 0.30 +0.05 37 0 10 0 DEC20 4.50 P 0.00 0.00 0.00 0.35 +0.06 37 0 40 0 DEC20 4.60 P 0.00 0.00 0.00 0.40 +0.06 37 0 0 0 DEC20 4.70 P 0.00 0.00 0.00 0.43 +0.05 36 0 50 0 DEC20 4.80 P 0.00 0.00 0.00 0.50 +0.07 37 0 52 0 DEC20 4.90 P 0.00 0.00 0.00 0.55 +0.07 37 0 80 0 DEC20 5.00 P 0.00 0.00 0.00 0.60 +0.07 36 0 132 0 DEC20 5.25 P 0.00 0.00 0.00 0.77 +0.08 36 0 129 0 DEC20 5.50 P 0.00 0.00 0.00 0.95 +0.09 37 0 100 0 DEC20 5.75 P 0.00 0.00 0.00 1.14 +0.09 36 0 62 0 DEC20 6.00 P 0.00 0.00 0.00 1.35 +0.09 37 0 102 0 DEC20 6.25 P 0.00 0.00 0.00 1.56 +0.09 36 0 12 0 DEC20 6.50 P 0.00 0.00 0.00 1.78 +0.09 36 0 0 0 DEC20 6.75 P 0.00 0.00 0.00 2.01 +0.09 36 0 1 0 DEC20 7.00 P 0.00 0.00 0.00 2.25 +0.09 36 0 5 0 DEC20 7.25 P 0.00 0.00 0.00 2.49 +0.09 37 0 3 0 DEC20 7.50 P 0.00 0.00 0.00 2.73 +0.09 36 0 0 0 DEC20 7.75 P 0.00 0.00 0.00 2.98 +0.10 38 0 0 0 DEC20 8.00 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0 DEC20 8.25 P 0.00 0.00 0.00 3.47 +0.09 0 0 0 0 DEC20 8.50 P 0.00 0.00 0.00 3.72 +0.09 0 0 0 0 DEC20 8.75 P 0.00 0.00 0.00 3.97 +0.09 0 0 0 0 DEC20 9.00 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0 DEC20 9.25 P 0.00 0.00 0.00 4.47 +0.09 0 0 0 0 DEC20 9.50 P 0.00 0.00 0.00 4.72 +0.09 0 0 0 0 MAR21 3.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0 MAR21 3.10 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0 MAR21 3.20 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 MAR21 3.30 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0 MAR21 3.40 P 0.00 0.00 0.00 0.08 +0.02 35 0 30 0 MAR21 3.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0 MAR21 3.60 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0 MAR21 3.80 P 0.00 0.00 0.00 0.17 +0.04 36 0 60 0 MAR21 3.90 P 0.00 0.00 0.00 0.19 +0.03 35 0 0 0 MAR21 4.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 1 0 MAR21 4.10 P 0.00 0.00 0.00 0.26 +0.05 35 0 30 0 MAR21 4.20 P 0.00 0.00 0.00 0.30 +0.05 36 0 0 0 MAR21 4.30 P 0.00 0.00 0.00 0.35 +0.06 36 0 0 0 MAR21 4.40 P 0.00 0.00 0.00 0.39 +0.05 36 0 0 0 MAR21 4.50 P 0.00 0.00 0.00 0.44 +0.06 36 0 5 0 MAR21 4.60 P 0.00 0.00 0.00 0.49 +0.07 36 0 60 0 MAR21 4.70 P 0.00 0.00 0.00 0.54 +0.07 36 0 5 0 MAR21 4.80 P 0.00 0.00 0.00 0.59 +0.08 36 0 0 0 MAR21 4.90 P 0.00 0.00 0.00 0.63 +0.06 35 0 60 0 MAR21 5.00 P 0.00 0.00 0.00 0.70 +0.07 36 0 71 0 MAR21 5.25 P 0.00 0.00 0.00 0.86 +0.08 35 0 65 0 MAR21 5.50 P 0.00 0.00 0.00 1.03 +0.08 35 0 2 0 MAR21 5.75 P 0.00 0.00 0.00 1.22 +0.09 36 0 3 0 MAR21 6.00 P 0.00 0.00 0.00 1.42 +0.09 36 0 0 0 MAR21 6.25 P 0.00 0.00 0.00 1.62 +0.09 35 0 0 0 MAR21 6.50 P 0.00 0.00 0.00 1.84 +0.09 36 0 0 0 MAR21 6.75 P 0.00 0.00 0.00 2.06 +0.09 35 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.29 +0.10 36 0 0 0 MAR21 7.25 P 0.00 0.00 0.00 2.52 +0.09 35 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.76 +0.10 36 0 0 0 MAR21 7.75 P 0.00 0.00 0.00 2.99 +0.09 35 0 0 0 MAR21 8.00 P 0.00 0.00 0.00 3.24 +0.10 36 0 0 0 MAR21 8.25 P 0.00 0.00 0.00 3.48 +0.09 36 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 3.73 +0.10 37 0 0 0 JUN21 3.30 P 0.00 0.00 0.00 0.12 +0.04 35 0 0 0 JUN21 3.40 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0 JUN21 3.50 P 0.00 0.00 0.00 0.17 +0.05 35 0 30 0 JUN21 3.60 P 0.00 0.00 0.00 0.20 +0.06 35 0 0 0 JUN21 3.70 P 0.00 0.00 0.00 0.23 +0.06 36 0 0 0 JUN21 3.80 P 0.00 0.00 0.00 0.26 +0.06 35 0 30 0 JUN21 3.90 P 0.00 0.00 0.00 0.30 +0.07 35 0 0 0 JUN21 4.00 P 0.00 0.00 0.00 0.34 +0.08 36 0 0 0 JUN21 4.10 P 0.00 0.00 0.00 0.38 +0.08 35 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.43 +0.09 36 0 0 0 JUN21 4.30 P 0.00 0.00 0.00 0.46 +0.06 35 0 0 0 JUN21 4.40 P 0.00 0.00 0.00 0.52 +0.08 35 0 0 0 JUN21 4.50 P 0.00 0.00 0.00 0.55 +0.06 34 0 3 0 JUN21 4.60 P 0.00 0.00 0.00 0.60 +0.07 34 0 23 0 JUN21 4.70 P 0.00 0.00 0.00 0.66 +0.08 34 0 0 0 JUN21 4.80 P 0.00 0.00 0.00 0.72 +0.08 34 0 0 0 JUN21 4.90 P 0.00 0.00 0.00 0.80 +0.12 35 0 0 0 JUN21 5.00 P 0.00 0.00 0.00 0.87 +0.11 36 0 0 0 JUN21 5.25 P 0.00 0.00 0.00 1.03 +0.11 35 0 0 0 JUN21 5.50 P 1.15 1.15 1.15 1.21 +0.11 35 20 20 0 JUN21 5.75 P 0.00 0.00 0.00 1.40 +0.11 35 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.60 +0.12 35 0 51 0 JUN21 6.25 P 0.00 0.00 0.00 1.81 +0.12 36 0 42 0 JUN21 6.50 P 0.00 0.00 0.00 2.02 - 35 0 0 - JUN21 6.75 P 0.00 0.00 0.00 2.24 - 35 0 0 - JUN21 7.00 P 0.00 0.00 0.00 2.46 - 35 0 0 - TOTAL PUT 856 9,656 +721 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CIT - CITIC CLOSING PRICE HK$ 8.07 JUL20 4.90 C 0.00 0.00 0.00 3.17 -0.21 0 0 0 0 JUL20 5.00 C 0.00 0.00 0.00 3.07 -0.21 0 0 0 0 JUL20 5.25 C 0.00 0.00 0.00 2.82 -0.21 0 0 0 0 JUL20 5.50 C 0.00 0.00 0.00 2.57 -0.21 0 0 0 0 JUL20 5.75 C 0.00 0.00 0.00 2.32 -0.21 0 0 0 0 JUL20 6.00 C 0.00 0.00 0.00 2.07 -0.21 0 0 0 0 JUL20 6.25 C 0.00 0.00 0.00 1.82 -0.21 0 0 0 0 JUL20 6.50 C 0.00 0.00 0.00 1.57 -0.21 0 0 0 0 JUL20 6.75 C 0.00 0.00 0.00 1.33 -0.21 36 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 1.08 -0.21 30 0 0 0 JUL20 7.25 C 0.00 0.00 0.00 0.85 -0.21 32 0 0 0 JUL20 7.50 C 0.00 0.00 0.00 0.64 -0.19 33 0 127 0 JUL20 7.75 C 0.00 0.00 0.00 0.47 -0.16 35 0 272 0 JUL20 8.00 C 0.33 0.33 0.33 0.31 -0.14 33 100 714 0 JUL20 8.25 C 0.28 0.28 0.22 0.19 -0.14 32 40 338 -20 JUL20 8.50 C 0.20 0.20 0.13 0.12 -0.09 34 220 417 -41 JUL20 8.75 C 0.00 0.00 0.00 0.07 -0.07 34 0 171 0 JUL20 9.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 100 0 JUL20 9.25 C 0.03 0.03 0.03 0.02 -0.03 35 20 120 -5 JUL20 9.50 C 0.01 0.01 0.01 0.01 -0.02 35 30 60 +30 JUL20 9.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0 JUL20 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0 JUL20 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 74 0 JUL20 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0 AUG20 4.90 C 0.00 0.00 0.00 3.18 -0.21 57 0 0 0 AUG20 5.00 C 0.00 0.00 0.00 3.08 -0.21 54 0 0 0 AUG20 5.25 C 0.00 0.00 0.00 2.83 -0.21 49 0 0 0 AUG20 5.50 C 0.00 0.00 0.00 2.58 -0.21 44 0 0 0 AUG20 5.75 C 0.00 0.00 0.00 2.33 -0.21 39 0 0 0 AUG20 6.00 C 0.00 0.00 0.00 2.08 -0.21 34 0 0 0 AUG20 6.25 C 0.00 0.00 0.00 1.83 -0.21 29 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 1.59 -0.21 32 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 1.35 -0.21 30 0 0 0 AUG20 7.00 C 0.00 0.00 0.00 1.13 -0.19 32 0 0 0 AUG20 7.25 C 0.00 0.00 0.00 0.92 -0.19 31 0 122 0 AUG20 7.50 C 0.00 0.00 0.00 0.73 -0.17 31 0 5 0 AUG20 7.75 C 0.00 0.00 0.00 0.57 -0.15 32 0 117 0 AUG20 8.00 C 0.00 0.00 0.00 0.43 -0.15 32 0 167 0 AUG20 8.25 C 0.00 0.00 0.00 0.32 -0.12 32 0 260 0 AUG20 8.50 C 0.00 0.00 0.00 0.23 -0.10 32 0 490 0 AUG20 8.75 C 0.00 0.00 0.00 0.16 -0.08 32 0 285 0 AUG20 9.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 125 0 AUG20 9.25 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0 AUG20 9.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 112 0 AUG20 9.75 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0 AUG20 10.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 254 0 AUG20 10.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 90 0 AUG20 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP20 4.90 C 0.00 0.00 0.00 3.18 -0.21 48 0 0 0 SEP20 5.00 C 0.00 0.00 0.00 3.08 -0.21 46 0 0 0 SEP20 5.25 C 0.00 0.00 0.00 2.83 -0.21 41 0 0 0 SEP20 5.50 C 0.00 0.00 0.00 2.58 -0.21 37 0 0 0 SEP20 5.75 C 0.00 0.00 0.00 2.33 -0.21 32 0 0 0 SEP20 6.00 C 0.00 0.00 0.00 2.08 -0.21 28 0 0 0 SEP20 6.25 C 0.00 0.00 0.00 1.84 -0.20 32 0 0 0 SEP20 6.50 C 0.00 0.00 0.00 1.60 -0.20 31 0 0 0 SEP20 6.75 C 0.00 0.00 0.00 1.37 -0.20 31 0 0 0 SEP20 7.00 C 0.00 0.00 0.00 1.16 -0.18 32 0 30 0 SEP20 7.25 C 0.00 0.00 0.00 0.96 -0.17 31 0 276 0 SEP20 7.50 C 0.00 0.00 0.00 0.78 -0.15 31 0 172 0 SEP20 7.75 C 0.00 0.00 0.00 0.64 -0.14 33 0 144 0 SEP20 8.00 C 0.00 0.00 0.00 0.50 -0.12 32 0 48 0 SEP20 8.25 C 0.00 0.00 0.00 0.38 -0.10 32 0 90 0 SEP20 8.50 C 0.27 0.27 0.27 0.29 -0.08 32 78 93 +32 SEP20 8.75 C 0.28 0.28 0.25 0.22 -0.06 32 39 194 +29 SEP20 9.00 C 0.21 0.21 0.21 0.16 -0.05 32 30 185 -26 SEP20 9.25 C 0.00 0.00 0.00 0.12 -0.03 32 0 140 0 SEP20 9.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 115 0 SEP20 9.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 60 0 SEP20 10.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 3 0 SEP20 10.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0 SEP20 11.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 9 0 SEP20 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0 SEP20 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0 SEP20 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0 SEP20 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP20 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP20 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 3.08 -0.21 43 0 0 0 OCT20 5.25 C 0.00 0.00 0.00 2.83 -0.21 39 0 0 0 OCT20 5.50 C 0.00 0.00 0.00 2.58 -0.21 34 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 2.33 -0.21 30 0 0 0 OCT20 6.00 C 0.00 0.00 0.00 2.08 -0.21 27 0 0 0 OCT20 6.25 C 0.00 0.00 0.00 1.84 -0.21 29 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 1.61 -0.20 31 0 0 0 OCT20 6.75 C 0.00 0.00 0.00 1.38 -0.19 30 0 0 0 OCT20 7.00 C 0.00 0.00 0.00 1.17 -0.18 30 0 0 0 OCT20 7.25 C 0.00 0.00 0.00 0.98 -0.16 30 0 0 0 OCT20 7.50 C 0.00 0.00 0.00 0.81 -0.15 30 0 0 0 OCT20 7.75 C 0.00 0.00 0.00 0.68 -0.13 32 0 0 0 OCT20 8.00 C 0.00 0.00 0.00 0.54 -0.12 31 0 31 0 OCT20 8.25 C 0.00 0.00 0.00 0.43 -0.10 31 0 0 0 OCT20 8.50 C 0.00 0.00 0.00 0.34 -0.08 31 0 0 0 OCT20 8.75 C 0.00 0.00 0.00 0.26 -0.07 31 0 0 0 OCT20 9.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 0 0 OCT20 9.25 C 0.00 0.00 0.00 0.15 -0.04 30 0 15 0 OCT20 9.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0 OCT20 9.75 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0 OCT20 10.00 C 0.08 0.08 0.08 0.07 -0.01 31 15 15 +15 OCT20 10.50 C 0.00 0.00 0.00 0.04 - 32 0 0 - OCT20 11.00 C 0.00 0.00 0.00 0.02 - 31 0 0 - DEC20 4.90 C 0.00 0.00 0.00 3.18 -0.21 40 0 0 0 DEC20 5.00 C 0.00 0.00 0.00 3.08 -0.21 38 0 0 0 DEC20 5.25 C 0.00 0.00 0.00 2.83 -0.21 34 0 0 0 DEC20 5.50 C 0.00 0.00 0.00 2.58 -0.21 31 0 0 0 DEC20 5.75 C 0.00 0.00 0.00 2.33 -0.21 27 0 0 0 DEC20 6.00 C 0.00 0.00 0.00 2.09 -0.21 29 0 0 0 DEC20 6.25 C 0.00 0.00 0.00 1.86 -0.20 30 0 0 0 DEC20 6.50 C 0.00 0.00 0.00 1.63 -0.19 29 0 0 0 DEC20 6.75 C 0.00 0.00 0.00 1.42 -0.18 30 0 50 0 DEC20 7.00 C 0.00 0.00 0.00 1.23 -0.16 30 0 51 0 DEC20 7.25 C 0.00 0.00 0.00 1.05 -0.15 30 0 142 0 DEC20 7.50 C 0.00 0.00 0.00 0.89 -0.14 30 0 100 0 DEC20 7.75 C 0.00 0.00 0.00 0.75 -0.13 30 0 30 0 DEC20 8.00 C 0.00 0.00 0.00 0.65 -0.11 31 0 248 0 DEC20 8.25 C 0.00 0.00 0.00 0.54 -0.10 30 0 230 0 DEC20 8.50 C 0.00 0.00 0.00 0.45 -0.08 30 0 433 0 DEC20 8.75 C 0.40 0.40 0.40 0.37 -0.07 30 15 119 +15 DEC20 9.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 13 0 DEC20 9.25 C 0.00 0.00 0.00 0.25 -0.05 30 0 105 0 DEC20 9.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 63 0 DEC20 9.75 C 0.00 0.00 0.00 0.15 -0.05 29 0 77 0 DEC20 10.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 203 0 DEC20 10.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 197 0 DEC20 11.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 120 0 DEC20 11.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0 DEC20 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0 DEC20 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC20 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC20 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 DEC20 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAR21 4.90 C 0.00 0.00 0.00 3.18 -0.21 35 0 0 0 MAR21 5.00 C 0.00 0.00 0.00 3.08 -0.21 34 0 0 0 MAR21 5.25 C 0.00 0.00 0.00 2.83 -0.21 30 0 0 0 MAR21 5.50 C 0.00 0.00 0.00 2.58 -0.21 27 0 0 0 MAR21 5.75 C 0.00 0.00 0.00 2.34 -0.21 28 0 0 0 MAR21 6.00 C 0.00 0.00 0.00 2.11 -0.20 29 0 0 0 MAR21 6.25 C 0.00 0.00 0.00 1.89 -0.19 29 0 0 0 MAR21 6.50 C 0.00 0.00 0.00 1.68 -0.18 29 0 200 0 MAR21 6.75 C 0.00 0.00 0.00 1.49 -0.16 29 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 1.32 -0.14 29 0 50 0 MAR21 7.25 C 0.00 0.00 0.00 1.16 -0.13 29 0 76 0 MAR21 7.50 C 0.00 0.00 0.00 1.01 -0.12 29 0 15 0 MAR21 7.75 C 0.00 0.00 0.00 0.89 -0.10 29 0 30 0 MAR21 8.00 C 0.00 0.00 0.00 0.79 -0.10 30 0 5 0 MAR21 8.25 C 0.00 0.00 0.00 0.68 -0.09 30 0 30 0 MAR21 8.50 C 0.00 0.00 0.00 0.58 -0.09 29 0 8 0 MAR21 8.75 C 0.00 0.00 0.00 0.50 -0.08 30 0 0 0 MAR21 9.00 C 0.00 0.00 0.00 0.43 -0.06 29 0 3 0 MAR21 9.25 C 0.00 0.00 0.00 0.37 -0.05 30 0 11 0 MAR21 9.50 C 0.00 0.00 0.00 0.30 -0.05 29 0 18 0 MAR21 9.75 C 0.00 0.00 0.00 0.26 -0.04 29 0 90 0 MAR21 10.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0 MAR21 10.50 C 0.00 0.00 0.00 0.16 -0.02 29 0 17 0 MAR21 11.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 30 0 MAR21 11.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 30 0 MAR21 12.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0 MAR21 12.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0 MAR21 13.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0 JUN21 5.00 C 0.00 0.00 0.00 3.08 -0.21 30 0 0 0 JUN21 5.25 C 0.00 0.00 0.00 2.84 -0.20 31 0 0 0 JUN21 5.50 C 0.00 0.00 0.00 2.60 -0.21 30 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 2.38 -0.20 31 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 2.16 -0.20 30 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 1.96 -0.19 30 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 1.78 -0.18 30 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 1.61 -0.17 30 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 1.45 -0.17 30 0 0 0 JUN21 7.25 C 0.00 0.00 0.00 1.30 -0.16 30 0 144 0 JUN21 7.50 C 0.00 0.00 0.00 1.17 -0.15 30 0 7 0 JUN21 7.75 C 0.00 0.00 0.00 1.02 -0.17 29 0 2 0 JUN21 8.00 C 0.00 0.00 0.00 0.91 -0.13 30 0 0 0 JUN21 8.25 C 0.00 0.00 0.00 0.81 -0.14 30 0 17 0 JUN21 8.50 C 0.70 0.70 0.70 0.72 -0.11 30 25 175 +25 JUN21 8.75 C 0.00 0.00 0.00 0.64 -0.10 30 0 10 0 JUN21 9.00 C 0.00 0.00 0.00 0.56 -0.10 30 0 0 0 JUN21 9.25 C 0.00 0.00 0.00 0.51 -0.08 30 0 0 0 JUN21 9.50 C 0.00 0.00 0.00 0.45 -0.09 30 0 0 0 JUN21 9.75 C 0.00 0.00 0.00 0.40 -0.08 30 0 0 0 JUN21 10.00 C 0.00 0.00 0.00 0.35 -0.08 30 0 20 0 JUN21 10.50 C 0.00 0.00 0.00 0.27 -0.06 30 0 1 0 JUN21 11.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 0 0 TOTAL CALL 612 9,471 +54 JUL20 4.90 P 0.01 0.01 0.01 0.01 0.00 95 100 500 +100 JUL20 5.00 P 0.01 0.01 0.01 0.01 0.00 91 550 600 +550 JUL20 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0 JUL20 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0 JUL20 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0 JUL20 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0 JUL20 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0 JUL20 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0 JUL20 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 236 0 JUL20 7.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 152 0 JUL20 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 342 0 JUL20 7.50 P 0.08 0.08 0.08 0.07 +0.01 33 10 197 0 JUL20 7.75 P 0.11 0.13 0.11 0.13 +0.03 32 95 261 +95 JUL20 8.00 P 0.22 0.22 0.22 0.22 +0.05 31 1 221 +1 JUL20 8.25 P 0.30 0.30 0.30 0.38 +0.10 34 50 50 +50 JUL20 8.50 P 0.00 0.00 0.00 0.55 +0.14 34 0 0 0 JUL20 8.75 P 0.00 0.00 0.00 0.74 +0.15 33 0 0 0 JUL20 9.00 P 0.00 0.00 0.00 0.96 +0.16 33 0 0 0 JUL20 9.25 P 0.00 0.00 0.00 1.19 +0.18 31 0 0 0 JUL20 9.50 P 0.00 0.00 0.00 1.43 +0.19 0 0 0 0 JUL20 9.75 P 0.00 0.00 0.00 1.68 +0.20 0 0 0 0 JUL20 10.00 P 0.00 0.00 0.00 1.93 +0.21 0 0 0 0 JUL20 10.50 P 0.00 0.00 0.00 2.43 +0.21 0 0 0 0 JUL20 11.00 P 0.00 0.00 0.00 2.93 +0.21 0 0 0 0 AUG20 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0 AUG20 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0 AUG20 5.25 P 0.02 0.02 0.02 0.01 0.00 55 827 877 +827 AUG20 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 AUG20 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0 AUG20 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0 AUG20 6.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 183 0 AUG20 6.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 157 0 AUG20 7.00 P 0.07 0.07 0.07 0.06 +0.02 33 117 430 0 AUG20 7.25 P 0.10 0.10 0.10 0.10 +0.03 32 20 97 +20 AUG20 7.50 P 0.13 0.13 0.13 0.16 +0.04 32 8 123 0 AUG20 7.75 P 0.00 0.00 0.00 0.25 +0.07 32 0 0 0 AUG20 8.00 P 0.00 0.00 0.00 0.35 +0.08 32 0 0 0 AUG20 8.25 P 0.00 0.00 0.00 0.48 +0.10 31 0 0 0 AUG20 8.50 P 0.00 0.00 0.00 0.66 +0.15 33 0 15 0 AUG20 8.75 P 0.00 0.00 0.00 0.83 +0.16 32 0 0 0 AUG20 9.00 P 0.00 0.00 0.00 1.03 +0.16 32 0 0 0 AUG20 9.25 P 0.00 0.00 0.00 1.24 +0.17 31 0 0 0 AUG20 9.50 P 0.00 0.00 0.00 1.47 +0.18 32 0 0 0 AUG20 9.75 P 0.00 0.00 0.00 1.70 +0.19 31 0 0 0 AUG20 10.00 P 0.00 0.00 0.00 1.94 +0.20 31 0 0 0 AUG20 10.50 P 0.00 0.00 0.00 2.43 +0.20 0 0 0 0 AUG20 11.00 P 0.00 0.00 0.00 2.93 +0.21 0 0 0 0 SEP20 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP20 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP20 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0 SEP20 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 229 0 SEP20 6.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 97 0 SEP20 6.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 30 0 SEP20 6.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0 SEP20 6.75 P 0.00 0.00 0.00 0.09 +0.03 32 0 127 0 SEP20 7.00 P 0.00 0.00 0.00 0.14 +0.04 32 0 54 0 SEP20 7.25 P 0.18 0.18 0.18 0.21 +0.06 32 7 229 +7 SEP20 7.50 P 0.27 0.27 0.27 0.29 +0.08 31 30 285 +30 SEP20 7.75 P 0.00 0.00 0.00 0.39 +0.09 30 0 163 0 SEP20 8.00 P 0.00 0.00 0.00 0.52 +0.11 30 0 154 0 SEP20 8.25 P 0.00 0.00 0.00 0.67 +0.13 30 0 60 0 SEP20 8.50 P 0.71 0.71 0.71 0.84 +0.15 30 26 86 +26 SEP20 8.75 P 0.00 0.00 0.00 1.04 +0.16 31 0 0 0 SEP20 9.00 P 0.00 0.00 0.00 1.24 +0.17 32 0 30 0 SEP20 9.25 P 0.00 0.00 0.00 1.45 +0.18 32 0 20 0 SEP20 9.50 P 0.00 0.00 0.00 1.67 +0.19 32 0 0 0 SEP20 9.75 P 0.00 0.00 0.00 1.90 +0.20 32 0 5 0 SEP20 10.00 P 0.00 0.00 0.00 2.13 +0.20 31 0 1 0 SEP20 10.50 P 0.00 0.00 0.00 2.61 +0.20 31 0 2 0 SEP20 11.00 P 0.00 0.00 0.00 3.10 +0.21 30 0 0 0 SEP20 11.50 P 0.00 0.00 0.00 3.60 +0.21 34 0 0 0 SEP20 12.00 P 0.00 0.00 0.00 4.09 +0.21 0 0 0 0 SEP20 12.50 P 0.00 0.00 0.00 4.59 +0.21 0 0 0 0 SEP20 13.00 P 0.00 0.00 0.00 5.09 +0.21 0 0 0 0 SEP20 13.50 P 0.00 0.00 0.00 5.59 +0.21 0 0 0 0 SEP20 14.00 P 0.00 0.00 0.00 6.09 +0.21 0 0 0 0 SEP20 14.50 P 0.00 0.00 0.00 6.59 +0.21 39 0 0 0 SEP20 15.00 P 0.00 0.00 0.00 7.09 +0.21 45 0 5 0 OCT20 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 0.13 +0.04 31 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 15 0 OCT20 7.25 P 0.00 0.00 0.00 0.26 +0.07 31 0 0 0 OCT20 7.50 P 0.00 0.00 0.00 0.34 +0.08 30 0 0 0 OCT20 7.75 P 0.00 0.00 0.00 0.45 +0.09 30 0 0 0 OCT20 8.00 P 0.00 0.00 0.00 0.58 +0.11 30 0 0 0 OCT20 8.25 P 0.00 0.00 0.00 0.73 +0.13 30 0 0 0 OCT20 8.50 P 0.00 0.00 0.00 0.89 +0.14 29 0 0 0 OCT20 8.75 P 0.00 0.00 0.00 1.09 +0.15 31 0 0 0 OCT20 9.00 P 0.00 0.00 0.00 1.28 +0.16 30 0 0 0 OCT20 9.25 P 0.00 0.00 0.00 1.49 +0.18 31 0 0 0 OCT20 9.50 P 0.00 0.00 0.00 1.70 +0.18 30 0 0 0 OCT20 9.75 P 0.00 0.00 0.00 1.92 +0.18 30 0 0 0 OCT20 10.00 P 0.00 0.00 0.00 2.15 +0.19 30 0 0 0 OCT20 10.50 P 0.00 0.00 0.00 2.62 - 29 0 0 - OCT20 11.00 P 0.00 0.00 0.00 3.11 - 30 0 0 - DEC20 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC20 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0 DEC20 5.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 30 0 DEC20 6.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 159 0 DEC20 6.25 P 0.00 0.00 0.00 0.10 +0.03 30 0 60 0 DEC20 6.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 30 0 DEC20 6.75 P 0.00 0.00 0.00 0.20 +0.05 30 0 91 0 DEC20 7.00 P 0.26 0.26 0.26 0.28 +0.06 30 15 48 -15 DEC20 7.25 P 0.33 0.33 0.33 0.36 +0.06 30 15 102 -15 DEC20 7.50 P 0.00 0.00 0.00 0.46 +0.10 30 0 263 0 DEC20 7.75 P 0.00 0.00 0.00 0.57 +0.10 30 0 45 0 DEC20 8.00 P 0.00 0.00 0.00 0.69 +0.11 29 0 157 0 DEC20 8.25 P 0.00 0.00 0.00 0.84 +0.13 29 0 89 0 DEC20 8.50 P 0.00 0.00 0.00 1.02 +0.16 30 0 150 0 DEC20 8.75 P 0.00 0.00 0.00 1.19 +0.14 30 0 22 0 DEC20 9.00 P 0.00 0.00 0.00 1.37 +0.15 30 0 104 0 DEC20 9.25 P 0.00 0.00 0.00 1.57 +0.16 30 0 0 0 DEC20 9.50 P 0.00 0.00 0.00 1.78 +0.17 30 0 234 0 DEC20 9.75 P 0.00 0.00 0.00 1.99 +0.18 30 0 121 0 DEC20 10.00 P 0.00 0.00 0.00 2.21 +0.19 30 0 14 0 DEC20 10.50 P 0.00 0.00 0.00 2.66 +0.19 29 0 0 0 DEC20 11.00 P 0.00 0.00 0.00 3.13 +0.19 29 0 0 0 DEC20 11.50 P 0.00 0.00 0.00 3.62 +0.21 30 0 0 0 DEC20 12.00 P 0.00 0.00 0.00 4.11 +0.21 31 0 0 0 DEC20 12.50 P 0.00 0.00 0.00 4.60 +0.21 30 0 0 0 DEC20 13.00 P 0.00 0.00 0.00 5.10 +0.21 33 0 0 0 DEC20 13.50 P 0.00 0.00 0.00 5.59 +0.21 0 0 0 0 DEC20 14.00 P 0.00 0.00 0.00 6.09 +0.21 0 0 0 0 DEC20 14.50 P 0.00 0.00 0.00 6.59 +0.21 30 0 18 0 DEC20 15.00 P 0.00 0.00 0.00 7.09 +0.21 34 0 85 0 MAR21 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAR21 5.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0 MAR21 5.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0 MAR21 5.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 25 0 MAR21 5.75 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0 MAR21 6.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 15 0 MAR21 6.25 P 0.00 0.00 0.00 0.17 +0.04 29 0 0 0 MAR21 6.50 P 0.22 0.22 0.22 0.22 +0.05 29 15 17 -15 MAR21 6.75 P 0.00 0.00 0.00 0.30 +0.07 30 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 0.39 +0.08 30 0 10 0 MAR21 7.25 P 0.00 0.00 0.00 0.48 +0.09 30 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 0.58 +0.11 29 0 21 0 MAR21 7.75 P 0.65 0.65 0.65 0.69 +0.11 29 15 19 +15 MAR21 8.00 P 0.00 0.00 0.00 0.82 +0.12 29 0 10 0 MAR21 8.25 P 0.00 0.00 0.00 0.96 +0.13 28 0 10 0 MAR21 8.50 P 0.00 0.00 0.00 1.14 +0.17 29 0 0 0 MAR21 8.75 P 0.00 0.00 0.00 1.31 +0.14 29 0 0 0 MAR21 9.00 P 0.00 0.00 0.00 1.49 +0.16 29 0 0 0 MAR21 9.25 P 0.00 0.00 0.00 1.68 +0.16 29 0 0 0 MAR21 9.50 P 0.00 0.00 0.00 1.88 +0.18 29 0 121 0 MAR21 9.75 P 0.00 0.00 0.00 2.08 +0.18 29 0 0 0 MAR21 10.00 P 0.00 0.00 0.00 2.29 +0.18 29 0 0 0 MAR21 10.50 P 0.00 0.00 0.00 2.73 +0.20 29 0 0 0 MAR21 11.00 P 0.00 0.00 0.00 3.18 +0.20 29 0 0 0 MAR21 11.50 P 0.00 0.00 0.00 3.65 +0.20 29 0 0 0 MAR21 12.00 P 0.00 0.00 0.00 4.13 +0.21 30 0 0 0 MAR21 12.50 P 0.00 0.00 0.00 4.61 +0.20 28 0 2 0 MAR21 13.00 P 0.00 0.00 0.00 5.10 +0.20 28 0 1 0 JUN21 5.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0 JUN21 5.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0 JUN21 5.75 P 0.00 0.00 0.00 0.15 +0.01 30 0 20 0 JUN21 6.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 15 0 JUN21 6.25 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 0.43 +0.06 31 0 0 0 JUN21 7.00 P 0.00 0.00 0.00 0.52 +0.04 31 0 38 0 JUN21 7.25 P 0.00 0.00 0.00 0.63 +0.05 31 0 17 0 JUN21 7.50 P 0.00 0.00 0.00 0.75 +0.09 31 0 0 0 JUN21 7.75 P 0.00 0.00 0.00 0.88 +0.10 31 0 0 0 JUN21 8.00 P 0.00 0.00 0.00 1.02 +0.12 31 0 0 0 JUN21 8.25 P 0.00 0.00 0.00 1.14 +0.10 30 0 0 0 JUN21 8.50 P 0.00 0.00 0.00 1.29 +0.10 30 0 15 0 JUN21 8.75 P 0.00 0.00 0.00 1.46 +0.10 30 0 0 0 JUN21 9.00 P 0.00 0.00 0.00 1.63 +0.10 30 0 0 0 JUN21 9.25 P 0.00 0.00 0.00 1.82 +0.12 30 0 0 0 JUN21 9.50 P 0.00 0.00 0.00 2.00 +0.12 30 0 0 0 JUN21 9.75 P 0.00 0.00 0.00 2.20 +0.13 30 0 0 0 JUN21 10.00 P 0.00 0.00 0.00 2.40 +0.13 30 0 1 0 JUN21 10.50 P 0.00 0.00 0.00 2.82 +0.15 30 0 0 0 JUN21 11.00 P 0.00 0.00 0.00 3.26 +0.16 30 0 0 0 TOTAL PUT 1,901 9,017 +1,676 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 52.70 JUL20 38.00 C 0.00 0.00 0.00 14.72 -1.10 43 0 0 0 JUL20 39.00 C 0.00 0.00 0.00 13.72 -1.10 39 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 12.72 -1.10 34 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 11.72 -1.10 29 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 10.72 -1.10 0 0 0 0 JUL20 43.00 C 0.00 0.00 0.00 9.72 -1.10 0 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 8.73 -1.10 29 0 165 0 JUL20 45.00 C 0.00 0.00 0.00 7.74 -1.09 28 0 30 0 JUL20 46.00 C 0.00 0.00 0.00 6.77 -1.08 29 0 30 0 JUL20 47.00 C 0.00 0.00 0.00 5.82 -1.06 29 0 90 0 JUL20 48.00 C 0.00 0.00 0.00 4.90 -1.04 29 0 144 0 JUL20 49.00 C 0.00 0.00 0.00 4.04 -0.99 29 0 455 0 JUL20 50.00 C 3.36 3.36 3.32 3.30 -0.79 30 38 736 -32 JUL20 52.50 C 1.96 2.05 1.73 1.69 -0.61 29 35 1,016 -22 JUL20 55.00 C 1.25 1.25 0.68 0.73 -0.38 30 171 1,094 -23 JUL20 57.50 C 0.46 0.47 0.33 0.25 -0.22 29 57 1,140 +51 JUL20 60.00 C 0.22 0.25 0.17 0.07 -0.09 29 385 959 +195 JUL20 62.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 433 0 JUL20 65.00 C 0.07 0.07 0.07 0.01 0.00 33 4 139 0 JUL20 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 289 0 JUL20 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 227 0 JUL20 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0 JUL20 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0 JUL20 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0 JUL20 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0 AUG20 38.00 C 0.00 0.00 0.00 14.74 -1.10 0 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 13.75 -1.10 30 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 12.75 -1.10 28 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 11.76 -1.10 28 0 30 0 AUG20 42.00 C 0.00 0.00 0.00 10.78 -1.09 28 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 9.81 -1.07 29 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 8.85 -1.06 28 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 7.92 -1.04 28 0 30 0 AUG20 46.00 C 0.00 0.00 0.00 7.02 -1.01 28 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 6.15 -0.98 28 0 30 0 AUG20 48.00 C 0.00 0.00 0.00 5.34 -0.92 28 0 30 0 AUG20 49.00 C 0.00 0.00 0.00 4.57 -0.87 28 0 164 0 AUG20 50.00 C 4.50 4.50 4.26 3.92 -0.75 29 4 289 0 AUG20 52.50 C 2.81 2.92 2.73 2.38 -0.60 28 4 544 +4 AUG20 55.00 C 1.62 1.62 1.42 1.39 -0.38 28 80 716 +32 AUG20 57.50 C 0.95 0.95 0.75 0.76 -0.26 29 61 656 +28 AUG20 60.00 C 0.00 0.00 0.00 0.37 -0.17 29 0 303 0 AUG20 62.50 C 0.30 0.30 0.30 0.17 -0.08 29 24 94 +24 AUG20 65.00 C 0.21 0.21 0.21 0.07 -0.04 29 1 75 0 AUG20 67.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 115 0 AUG20 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 13 0 AUG20 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0 AUG20 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG20 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG20 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 15.74 -1.10 0 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 14.75 -1.10 29 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 13.75 -1.10 26 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 12.76 -1.09 27 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 11.77 -1.09 27 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 10.79 -1.08 27 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 9.82 -1.07 26 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 8.87 -1.05 26 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 7.95 -1.02 26 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 7.06 -0.99 26 0 227 0 SEP20 47.00 C 0.00 0.00 0.00 6.22 -0.94 26 0 0 0 SEP20 48.00 C 0.00 0.00 0.00 5.42 -0.88 26 0 95 0 SEP20 49.00 C 0.00 0.00 0.00 4.82 -0.68 28 0 198 0 SEP20 50.00 C 0.00 0.00 0.00 4.12 -0.78 28 0 151 0 SEP20 52.50 C 2.66 2.66 2.66 2.67 -0.55 27 1 298 +1 SEP20 55.00 C 1.77 1.88 1.77 1.62 -0.41 27 36 354 -15 SEP20 57.50 C 1.03 1.03 1.01 0.92 -0.28 27 15 230 +15 SEP20 60.00 C 0.84 0.84 0.64 0.51 -0.15 27 42 371 +42 SEP20 62.50 C 0.00 0.00 0.00 0.26 -0.09 27 0 192 0 SEP20 65.00 C 0.26 0.27 0.24 0.13 -0.04 27 82 326 +82 SEP20 67.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 62 0 SEP20 70.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 108 0 SEP20 72.50 C 0.00 0.00 0.00 0.02 0.00 28 0 76 0 SEP20 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0 SEP20 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0 SEP20 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 83 0 SEP20 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0 SEP20 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 113 0 SEP20 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0 SEP20 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0 SEP20 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0 SEP20 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0 SEP20 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 567 0 OCT20 40.00 C 0.00 0.00 0.00 12.76 -1.10 25 0 0 0 OCT20 41.00 C 0.00 0.00 0.00 11.78 -1.09 26 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 10.80 -1.08 25 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 9.85 -1.06 25 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 8.91 -1.05 25 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 8.01 -1.02 25 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 7.14 -0.99 25 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 6.33 -0.94 25 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 5.56 -0.90 25 0 17 0 OCT20 49.00 C 0.00 0.00 0.00 4.99 -0.70 27 0 60 0 OCT20 50.00 C 0.00 0.00 0.00 4.32 -0.73 27 0 15 0 OCT20 52.50 C 0.00 0.00 0.00 2.92 -0.52 26 0 60 0 OCT20 55.00 C 0.00 0.00 0.00 1.88 -0.44 26 0 0 0 OCT20 57.50 C 0.00 0.00 0.00 1.17 -0.27 26 0 120 0 OCT20 60.00 C 0.00 0.00 0.00 0.70 -0.22 26 0 2 0 OCT20 62.50 C 0.00 0.00 0.00 0.41 -0.15 26 0 10 0 OCT20 65.00 C 0.00 0.00 0.00 0.22 -0.10 25 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0 OCT20 70.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0 OCT20 72.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0 OCT20 77.50 C 0.00 0.00 0.00 0.01 - 26 0 0 - DEC20 37.00 C 0.00 0.00 0.00 15.75 -1.09 26 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 14.75 -1.10 24 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 13.76 -1.09 24 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 12.78 -1.08 24 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 11.82 -1.05 25 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 10.87 -1.03 25 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 9.94 -1.00 24 0 0 0 DEC20 44.00 C 0.00 0.00 0.00 9.06 -0.95 25 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 8.21 -0.89 25 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 7.40 -0.84 24 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 6.65 -0.77 25 0 120 0 DEC20 48.00 C 0.00 0.00 0.00 5.94 -0.70 25 0 90 0 DEC20 49.00 C 0.00 0.00 0.00 5.29 -0.63 25 0 75 0 DEC20 50.00 C 0.00 0.00 0.00 4.82 -0.43 26 0 45 0 DEC20 52.50 C 0.00 0.00 0.00 3.51 -0.43 25 0 318 0 DEC20 55.00 C 0.00 0.00 0.00 2.42 -0.34 25 0 113 0 DEC20 57.50 C 0.00 0.00 0.00 1.63 -0.23 24 0 212 0 DEC20 60.00 C 1.20 1.20 1.20 1.10 -0.16 24 15 210 -15 DEC20 62.50 C 0.00 0.00 0.00 0.73 -0.09 24 0 47 0 DEC20 65.00 C 0.00 0.00 0.00 0.47 -0.06 24 0 70 0 DEC20 67.50 C 0.00 0.00 0.00 0.30 -0.03 24 0 6 0 DEC20 70.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 47 0 DEC20 72.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 66 0 DEC20 75.00 C 0.00 0.00 0.00 0.07 0.00 25 0 173 0 DEC20 77.50 C 0.00 0.00 0.00 0.04 0.00 24 0 54 0 DEC20 80.00 C 0.00 0.00 0.00 0.02 0.00 24 0 14 0 DEC20 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0 DEC20 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0 DEC20 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0 DEC20 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0 DEC20 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0 DEC20 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC20 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0 MAR21 37.00 C 0.00 0.00 0.00 15.76 -1.09 24 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 14.77 -1.08 24 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 13.80 -1.07 24 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 12.85 -1.04 24 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 11.92 -1.02 24 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 11.02 -0.98 24 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 10.16 -0.94 24 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 9.33 -0.90 24 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 8.56 -0.83 24 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 7.82 -0.80 24 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 7.14 -0.72 24 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 6.49 -0.69 24 0 38 0 MAR21 49.00 C 0.00 0.00 0.00 5.89 -0.62 24 0 60 0 MAR21 50.00 C 0.00 0.00 0.00 5.48 -0.43 25 0 137 0 MAR21 52.50 C 0.00 0.00 0.00 4.22 -0.47 24 0 81 0 MAR21 55.00 C 3.03 3.03 3.03 3.10 -0.37 24 30 180 -30 MAR21 57.50 C 0.00 0.00 0.00 2.24 -0.29 23 0 130 0 MAR21 60.00 C 0.00 0.00 0.00 1.64 -0.19 23 0 70 0 MAR21 62.50 C 0.00 0.00 0.00 1.18 -0.14 23 0 190 0 MAR21 65.00 C 0.00 0.00 0.00 0.87 -0.07 24 0 44 0 MAR21 67.50 C 0.00 0.00 0.00 0.61 -0.04 24 0 56 0 MAR21 70.00 C 0.00 0.00 0.00 0.42 -0.03 24 0 215 0 MAR21 72.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 10 0 MAR21 75.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 70 0 MAR21 77.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 35 0 MAR21 80.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 35 0 MAR21 82.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0 MAR21 85.00 C 0.00 0.00 0.00 0.04 0.00 24 0 30 0 MAR21 87.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0 MAR21 90.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0 MAR21 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUN21 38.00 C 0.00 0.00 0.00 14.88 -1.04 25 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 13.96 -1.02 25 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 13.08 -0.99 25 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 12.24 -0.94 25 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 11.43 -0.90 25 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 10.66 -0.86 25 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 9.92 -0.82 25 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 9.21 -0.79 25 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 8.56 -0.72 25 0 40 0 JUN21 47.00 C 0.00 0.00 0.00 7.91 -0.71 25 0 98 0 JUN21 48.00 C 0.00 0.00 0.00 7.33 -0.63 25 0 5 0 JUN21 49.00 C 0.00 0.00 0.00 6.75 -0.63 25 0 30 0 JUN21 50.00 C 0.00 0.00 0.00 6.04 -0.61 24 0 93 0 JUN21 52.50 C 0.00 0.00 0.00 4.88 -0.47 24 0 38 0 JUN21 55.00 C 0.00 0.00 0.00 3.90 -0.39 24 0 34 0 JUN21 57.50 C 0.00 0.00 0.00 3.08 -0.33 24 0 17 0 JUN21 60.00 C 0.00 0.00 0.00 2.41 -0.28 24 0 45 0 JUN21 62.50 C 0.00 0.00 0.00 1.88 -0.21 24 0 232 0 JUN21 65.00 C 0.00 0.00 0.00 1.50 -0.11 25 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 1.15 -0.07 25 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 0.87 -0.07 25 0 20 0 JUN21 72.50 C 0.00 0.00 0.00 0.66 -0.06 25 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 0.37 -0.04 25 0 20 0 TOTAL CALL 1,085 18,867 +337 JUL20 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 215 0 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 114 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 89 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 283 0 JUL20 45.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 317 0 JUL20 46.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 228 0 JUL20 47.00 P 0.22 0.22 0.22 0.10 +0.04 29 20 611 0 JUL20 48.00 P 0.31 0.31 0.31 0.19 +0.07 29 10 747 -10 JUL20 49.00 P 0.41 0.41 0.41 0.33 +0.12 29 32 574 +30 JUL20 50.00 P 0.45 0.63 0.45 0.55 +0.19 29 87 1,178 +11 JUL20 52.50 P 1.24 1.56 1.17 1.40 +0.33 28 500 1,526 +355 JUL20 55.00 P 2.56 3.04 2.56 3.00 +0.62 29 48 498 -32 JUL20 57.50 P 5.20 5.20 5.20 5.10 +0.84 32 30 504 +30 JUL20 60.00 P 0.00 0.00 0.00 7.35 +1.02 29 0 110 0 JUL20 62.50 P 0.00 0.00 0.00 9.80 +1.07 0 0 0 0 JUL20 65.00 P 11.00 11.00 11.00 12.30 +0.76 0 2 2 0 JUL20 67.50 P 0.00 0.00 0.00 14.80 +1.10 0 0 14 0 JUL20 70.00 P 0.00 0.00 0.00 17.30 +1.10 0 0 0 0 JUL20 72.50 P 0.00 0.00 0.00 19.80 +1.10 0 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 22.30 +1.10 0 0 0 0 JUL20 77.50 P 0.00 0.00 0.00 24.80 +1.10 0 0 0 0 JUL20 80.00 P 0.00 0.00 0.00 27.30 +1.10 0 0 0 0 AUG20 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 164 0 AUG20 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0 AUG20 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0 AUG20 41.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 77 0 AUG20 42.00 P 0.19 0.19 0.19 0.04 +0.02 29 15 101 -3 AUG20 43.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 183 0 AUG20 44.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 192 0 AUG20 45.00 P 0.00 0.00 0.00 0.18 +0.07 29 0 214 0 AUG20 46.00 P 0.00 0.00 0.00 0.28 +0.10 29 0 199 0 AUG20 47.00 P 0.54 0.54 0.54 0.42 +0.14 29 20 843 0 AUG20 48.00 P 0.00 0.00 0.00 0.60 +0.18 29 0 655 0 AUG20 49.00 P 0.83 0.92 0.83 0.85 +0.24 29 46 623 -4 AUG20 50.00 P 1.10 1.15 1.05 1.16 +0.31 29 50 1,037 -30 AUG20 52.50 P 1.97 2.22 1.97 2.21 +0.47 29 129 334 -126 AUG20 55.00 P 3.37 3.76 3.37 3.65 +0.59 29 17 262 -14 AUG20 57.50 P 5.09 5.09 5.09 5.57 +0.77 30 32 78 +32 AUG20 60.00 P 0.00 0.00 0.00 7.61 +0.95 28 0 92 0 AUG20 62.50 P 0.00 0.00 0.00 9.92 +1.02 28 0 0 0 AUG20 65.00 P 0.00 0.00 0.00 12.33 +0.79 28 0 5 0 AUG20 67.50 P 0.00 0.00 0.00 14.80 +1.09 0 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 17.30 +1.10 0 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 19.80 +1.10 0 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 22.30 +1.10 0 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 24.80 +1.10 0 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 27.30 +1.10 0 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0 SEP20 38.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 100 0 SEP20 39.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 665 0 SEP20 40.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 485 0 SEP20 41.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 32 0 SEP20 42.00 P 0.33 0.33 0.33 0.13 +0.05 27 20 170 +20 SEP20 43.00 P 0.00 0.00 0.00 0.20 +0.08 27 0 65 0 SEP20 44.00 P 0.00 0.00 0.00 0.30 +0.11 27 0 78 0 SEP20 45.00 P 0.00 0.00 0.00 0.43 +0.14 27 0 90 0 SEP20 46.00 P 0.79 0.79 0.79 0.61 +0.19 27 2 398 0 SEP20 47.00 P 0.94 0.94 0.94 0.82 +0.24 27 30 915 -30 SEP20 48.00 P 1.14 1.15 1.14 1.09 +0.30 27 45 371 0 SEP20 49.00 P 1.41 1.41 1.41 1.43 +0.37 27 15 371 0 SEP20 50.00 P 1.60 1.75 1.60 1.77 +0.38 26 60 446 0 SEP20 52.50 P 2.71 2.71 2.71 2.89 +0.43 26 15 164 0 SEP20 55.00 P 0.00 0.00 0.00 4.43 +0.59 25 0 237 0 SEP20 57.50 P 0.00 0.00 0.00 6.41 +0.76 26 0 126 0 SEP20 60.00 P 0.00 0.00 0.00 8.53 +0.96 26 0 225 0 SEP20 62.50 P 0.00 0.00 0.00 10.80 +1.02 26 0 68 0 SEP20 65.00 P 0.00 0.00 0.00 13.18 +1.06 26 0 39 0 SEP20 67.50 P 0.00 0.00 0.00 15.61 +1.08 26 0 23 0 SEP20 70.00 P 0.00 0.00 0.00 18.08 +1.09 26 0 67 0 SEP20 72.50 P 0.00 0.00 0.00 20.56 +1.10 25 0 29 0 SEP20 75.00 P 0.00 0.00 0.00 23.05 +1.10 21 0 47 0 SEP20 77.50 P 0.00 0.00 0.00 25.55 +1.10 28 0 1 0 SEP20 80.00 P 0.00 0.00 0.00 28.04 +1.10 0 0 21 0 SEP20 82.50 P 0.00 0.00 0.00 30.54 +1.10 0 0 1 0 SEP20 85.00 P 0.00 0.00 0.00 33.04 +1.10 33 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 35.54 +1.11 37 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 38.03 +1.10 0 0 3 0 SEP20 92.50 P 0.00 0.00 0.00 40.53 +1.10 36 0 0 0 SEP20 95.00 P 0.00 0.00 0.00 43.03 +1.11 41 0 0 0 SEP20 97.50 P 0.00 0.00 0.00 45.52 +1.10 0 0 0 0 OCT20 40.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0 OCT20 41.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 0 0 OCT20 42.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 0 0 OCT20 43.00 P 0.00 0.00 0.00 0.31 +0.08 26 0 0 0 OCT20 44.00 P 0.00 0.00 0.00 0.44 +0.11 26 0 0 0 OCT20 45.00 P 0.00 0.00 0.00 0.59 +0.13 25 0 30 0 OCT20 46.00 P 0.00 0.00 0.00 0.80 +0.17 26 0 0 0 OCT20 47.00 P 0.00 0.00 0.00 1.05 +0.22 26 0 0 0 OCT20 48.00 P 0.00 0.00 0.00 1.35 +0.26 26 0 0 0 OCT20 49.00 P 0.00 0.00 0.00 1.70 +0.31 26 0 30 0 OCT20 50.00 P 0.00 0.00 0.00 2.07 +0.34 26 0 30 0 OCT20 52.50 P 0.00 0.00 0.00 3.18 +0.47 24 0 60 0 OCT20 55.00 P 0.00 0.00 0.00 4.69 +0.61 24 0 62 0 OCT20 57.50 P 0.00 0.00 0.00 6.65 +0.81 25 0 0 0 OCT20 60.00 P 0.00 0.00 0.00 8.70 +0.87 25 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 10.92 +0.95 25 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 13.25 +1.01 25 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 15.66 +1.05 26 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 18.10 +1.07 25 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 20.57 +1.08 25 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 23.06 +1.10 26 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 25.55 - 26 0 0 - DEC20 37.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 47 0 DEC20 38.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 2 0 DEC20 39.00 P 0.00 0.00 0.00 0.16 +0.07 25 0 45 0 DEC20 40.00 P 0.00 0.00 0.00 0.22 +0.09 24 0 304 0 DEC20 41.00 P 0.00 0.00 0.00 0.31 +0.12 25 0 55 0 DEC20 42.00 P 0.00 0.00 0.00 0.42 +0.16 25 0 232 0 DEC20 43.00 P 0.00 0.00 0.00 0.58 +0.20 25 0 30 0 DEC20 44.00 P 0.00 0.00 0.00 0.74 +0.23 25 0 32 0 DEC20 45.00 P 0.00 0.00 0.00 0.94 +0.27 25 0 27 0 DEC20 46.00 P 0.00 0.00 0.00 1.23 +0.36 25 0 30 0 DEC20 47.00 P 0.00 0.00 0.00 1.52 +0.40 25 0 418 0 DEC20 48.00 P 0.00 0.00 0.00 1.86 +0.47 25 0 383 0 DEC20 49.00 P 0.00 0.00 0.00 2.25 +0.52 25 0 465 0 DEC20 50.00 P 2.60 2.60 2.60 2.63 +0.53 25 2 84 -2 DEC20 52.50 P 0.00 0.00 0.00 3.74 +0.54 24 0 406 0 DEC20 55.00 P 0.00 0.00 0.00 5.37 +0.77 25 0 177 0 DEC20 57.50 P 0.00 0.00 0.00 7.12 +0.90 25 0 60 0 DEC20 60.00 P 0.00 0.00 0.00 9.09 +0.99 25 0 143 0 DEC20 62.50 P 0.00 0.00 0.00 11.22 +1.05 25 0 31 0 DEC20 65.00 P 0.00 0.00 0.00 13.46 +1.07 25 0 79 0 DEC20 67.50 P 0.00 0.00 0.00 15.79 +1.08 24 0 35 0 DEC20 70.00 P 0.00 0.00 0.00 18.19 +1.10 25 0 67 0 DEC20 72.50 P 0.00 0.00 0.00 20.62 +1.10 24 0 16 0 DEC20 75.00 P 0.00 0.00 0.00 23.09 +1.11 25 0 143 0 DEC20 77.50 P 0.00 0.00 0.00 25.56 +1.10 24 0 93 0 DEC20 80.00 P 0.00 0.00 0.00 28.05 +1.10 24 0 50 0 DEC20 82.50 P 0.00 0.00 0.00 30.54 +1.10 22 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 33.04 +1.10 26 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 35.54 +1.11 28 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 38.03 +1.10 0 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 40.53 +1.10 29 0 0 0 DEC20 95.00 P 0.00 0.00 0.00 43.03 +1.11 32 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 45.52 +1.10 0 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.18 +0.07 24 0 90 0 MAR21 38.00 P 0.00 0.00 0.00 0.24 +0.08 23 0 66 0 MAR21 39.00 P 0.00 0.00 0.00 0.33 +0.10 24 0 75 0 MAR21 40.00 P 0.00 0.00 0.00 0.45 +0.15 24 0 150 0 MAR21 41.00 P 0.00 0.00 0.00 0.57 +0.16 24 0 47 0 MAR21 42.00 P 0.00 0.00 0.00 0.72 +0.17 24 0 17 0 MAR21 43.00 P 0.00 0.00 0.00 0.94 +0.25 24 0 4 0 MAR21 44.00 P 0.00 0.00 0.00 1.12 +0.23 24 0 30 0 MAR21 45.00 P 0.00 0.00 0.00 1.38 +0.28 24 0 45 0 MAR21 46.00 P 0.00 0.00 0.00 1.71 +0.34 24 0 283 0 MAR21 47.00 P 0.00 0.00 0.00 2.06 +0.42 24 0 60 0 MAR21 48.00 P 0.00 0.00 0.00 2.42 +0.44 24 0 173 0 MAR21 49.00 P 0.00 0.00 0.00 2.84 +0.50 24 0 157 0 MAR21 50.00 P 3.27 3.27 3.27 3.12 +0.36 23 30 588 +30 MAR21 52.50 P 0.00 0.00 0.00 4.34 +0.50 23 0 260 0 MAR21 55.00 P 0.00 0.00 0.00 5.97 +0.87 24 0 79 0 MAR21 57.50 P 0.00 0.00 0.00 7.67 +0.84 24 0 5 0 MAR21 60.00 P 0.00 0.00 0.00 9.56 +0.91 24 0 5 0 MAR21 62.50 P 0.00 0.00 0.00 11.59 +0.96 24 0 4 0 MAR21 65.00 P 0.00 0.00 0.00 13.75 +1.01 24 0 1 0 MAR21 67.50 P 0.00 0.00 0.00 16.01 +1.04 24 0 4 0 MAR21 70.00 P 0.00 0.00 0.00 18.34 +1.07 24 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 20.72 +1.07 24 0 81 0 MAR21 75.00 P 0.00 0.00 0.00 23.15 +1.09 24 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 25.60 +1.09 24 0 0 0 MAR21 80.00 P 0.00 0.00 0.00 28.07 +1.09 23 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 30.55 +1.09 23 0 0 0 MAR21 85.00 P 0.00 0.00 0.00 33.04 +1.10 23 0 0 0 MAR21 87.50 P 0.00 0.00 0.00 35.54 +1.10 25 0 0 0 MAR21 90.00 P 0.00 0.00 0.00 38.03 +1.10 23 0 0 0 MAR21 92.50 P 0.00 0.00 0.00 40.53 +1.10 26 0 0 0 JUN21 38.00 P 0.00 0.00 0.00 0.52 +0.11 25 0 0 0 JUN21 39.00 P 0.00 0.00 0.00 0.66 +0.15 25 0 0 0 JUN21 40.00 P 0.00 0.00 0.00 0.81 +0.17 25 0 5 0 JUN21 41.00 P 0.00 0.00 0.00 1.00 +0.18 25 0 0 0 JUN21 42.00 P 0.00 0.00 0.00 1.21 +0.20 25 0 1 0 JUN21 43.00 P 0.00 0.00 0.00 1.45 +0.23 25 0 0 0 JUN21 44.00 P 0.00 0.00 0.00 1.77 +0.31 25 0 30 0 JUN21 45.00 P 0.00 0.00 0.00 2.02 +0.28 25 0 41 0 JUN21 46.00 P 0.00 0.00 0.00 2.43 +0.39 25 0 30 0 JUN21 47.00 P 0.00 0.00 0.00 2.79 +0.40 25 0 60 0 JUN21 48.00 P 0.00 0.00 0.00 3.22 +0.48 25 0 55 0 JUN21 49.00 P 0.00 0.00 0.00 3.65 +0.49 25 0 0 0 JUN21 50.00 P 0.00 0.00 0.00 4.13 +0.54 25 0 183 0 JUN21 52.50 P 0.00 0.00 0.00 5.47 +0.64 25 0 10 0 JUN21 55.00 P 0.00 0.00 0.00 6.99 +0.90 26 0 18 0 JUN21 57.50 P 0.00 0.00 0.00 8.44 +0.76 25 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 10.26 +0.83 25 0 100 0 JUN21 62.50 P 0.00 0.00 0.00 12.22 +0.90 25 0 0 0 JUN21 65.00 P 0.00 0.00 0.00 14.28 +0.95 25 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 16.44 +1.00 25 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 18.67 +1.01 25 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 20.98 +1.03 25 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 23.34 +1.06 25 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 25.73 +1.07 25 0 0 0 TOTAL PUT 1,257 24,111 +257 CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE PRICE# HIGH# LOW# MENT SETL INTEREST IN OI PRICE PRICE CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.90 JUL20 32.00 C 0.00 0.00 0.00 15.92 -1.30 57 0 0 0 JUL20 33.00 C 0.00 0.00 0.00 14.92 -1.30 53 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 13.92 -1.30 48 0 0 0 JUL20 35.00 C 0.00 0.00 0.00 12.92 -1.30 44 0 0 0 JUL20 36.00 C 0.00 0.00 0.00 11.92 -1.30 40 0 0 0 JUL20 37.00 C 0.00 0.00 0.00 10.92 -1.30 35 0 0 0 JUL20 38.00 C 0.00 0.00 0.00 9.92 -1.30 31 0 0 0 JUL20 39.00 C 0.00 0.00 0.00 8.93 -1.30 34 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 7.94 -1.29 33 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 6.97 -1.28 34 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 6.02 -1.27 33 0 118 0 JUL20 43.00 C 0.00 0.00 0.00 5.11 -1.23 34 0 92 0 JUL20 44.00 C 0.00 0.00 0.00 4.25 -1.19 34 0 85 0 JUL20 45.00 C 0.00 0.00 0.00 3.46 -1.12 34 0 77 0 JUL20 46.00 C 0.00 0.00 0.00 2.75 -1.04 34 0 139 0 JUL20 47.00 C 0.00 0.00 0.00 2.11 -0.96 33 0 249 0 JUL20 48.00 C 2.14 2.14 1.68 1.59 -0.77 33 147 370 +115 JUL20 49.00 C 1.52 1.54 1.15 1.18 -0.68 34 73 294 -31 JUL20 50.00 C 1.38 1.38 0.85 0.85 -0.54 34 128 728 +8 JUL20 52.50 C 0.60 0.60 0.42 0.33 -0.33 34 76 613 -18 JUL20 55.00 C 0.96 0.96 0.30 0.11 -0.15 34 7 84 0 JUL20 57.50 C 0.00 0.00 0.00 0.03 -0.06 34 0 59 0 JUL20 60.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 55 0 JUL20 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0 JUL20 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0 JUL20 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0 JUL20 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0 JUL20 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0 AUG20 33.00 C 0.00 0.00 0.00 14.94 -1.30 35 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 13.94 -1.30 32 0 0 0 AUG20 35.00 C 0.00 0.00 0.00 12.95 -1.30 33 0 0 0 AUG20 36.00 C 0.00 0.00 0.00 11.96 -1.30 33 0 0 0 AUG20 37.00 C 0.00 0.00 0.00 10.99 -1.28 34 0 0 0 AUG20 38.00 C 0.00 0.00 0.00 10.02 -1.28 34 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 9.07 -1.27 34 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 8.15 -1.25 34 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 7.26 -1.22 34 0 15 0 AUG20 42.00 C 0.00 0.00 0.00 6.41 -1.18 34 0 15 0 AUG20 43.00 C 0.00 0.00 0.00 5.61 -1.13 34 0 40 0 AUG20 44.00 C 0.00 0.00 0.00 4.85 -1.09 34 0 21 0 AUG20 45.00 C 0.00 0.00 0.00 4.16 -1.02 34 0 103 0 AUG20 46.00 C 0.00 0.00 0.00 3.53 -0.95 34 0 77 0 AUG20 47.00 C 2.93 2.93 2.93 2.94 -0.89 34 1 143 0 AUG20 48.00 C 2.51 2.56 2.51 2.44 -0.82 34 2 130 +1 AUG20 49.00 C 2.30 2.37 2.30 2.01 -0.69 34 17 295 +2 AUG20 50.00 C 1.75 1.80 1.67 1.67 -0.64 34 80 387 +66 AUG20 52.50 C 1.19 1.19 1.01 0.96 -0.45 34 52 827 +21 AUG20 55.00 C 0.68 0.68 0.68 0.51 -0.31 34 50 359 0 AUG20 57.50 C 0.00 0.00 0.00 0.26 -0.18 34 0 62 0 AUG20 60.00 C 0.00 0.00 0.00 0.12 -0.11 34 0 78 0 AUG20 62.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 58 0 AUG20 65.00 C 0.00 0.00 0.0